[{"timestamp":1742342400000,"open":2.62537,"high":2.62665,"low":2.62537,"close":2.62659,"volume":363.9599914550781},{"timestamp":1742342460000,"open":2.62657,"high":2.62665,"low":2.62611,"close":2.62643,"volume":151.6699981689453},{"timestamp":1742342520000,"open":2.62647,"high":2.62701,"low":2.62616,"close":2.62701,"volume":289.8399963378906},{"timestamp":1742342580000,"open":2.62701,"high":2.62701,"low":2.6266,"close":2.62676,"volume":198.8300018310547},{"timestamp":1742342640000,"open":2.62678,"high":2.62705,"low":2.62638,"close":2.62693,"volume":181.97999572753906},{"timestamp":1742342700000,"open":2.62689,"high":2.62715,"low":2.62659,"close":2.62687,"volume":320.19000244140625},{"timestamp":1742342760000,"open":2.62687,"high":2.62689,"low":2.62513,"close":2.62515,"volume":253.47999572753906},{"timestamp":1742342820000,"open":2.62514,"high":2.62517,"low":2.62502,"close":2.62514,"volume":169},{"timestamp":1742342880000,"open":2.62512,"high":2.62516,"low":2.6247,"close":2.62495,"volume":233.22000122070312},{"timestamp":1742342940000,"open":2.62493,"high":2.62503,"low":2.62483,"close":2.62487,"volume":118.30000305175781},{"timestamp":1742343000000,"open":2.62486,"high":2.62505,"low":2.62453,"close":2.6248,"volume":155.47999572753906},{"timestamp":1742343060000,"open":2.62483,"high":2.62491,"low":2.6246,"close":2.6246,"volume":125.05999755859375},{"timestamp":1742343120000,"open":2.62461,"high":2.62528,"low":2.62461,"close":2.62494,"volume":260.260009765625},{"timestamp":1742343180000,"open":2.62497,"high":2.62513,"low":2.6246,"close":2.62486,"volume":250.1199951171875},{"timestamp":1742343240000,"open":2.62474,"high":2.62514,"low":2.62468,"close":2.625,"volume":253.5},{"timestamp":1742343300000,"open":2.625,"high":2.62522,"low":2.62472,"close":2.62504,"volume":338},{"timestamp":1742343360000,"open":2.62504,"high":2.62521,"low":2.62485,"close":2.6252,"volume":398.8399963378906},{"timestamp":1742343420000,"open":2.62495,"high":2.6253,"low":2.62493,"close":2.62516,"volume":307.5799865722656},{"timestamp":1742343480000,"open":2.62518,"high":2.6253,"low":2.62514,"close":2.62523,"volume":158.86000061035156},{"timestamp":1742343540000,"open":2.62514,"high":2.62535,"low":2.62469,"close":2.6248,"volume":196.0399932861328},{"timestamp":1742343600000,"open":2.62481,"high":2.62515,"low":2.62481,"close":2.62512,"volume":182.52000427246094},{"timestamp":1742343660000,"open":2.62513,"high":2.62516,"low":2.62476,"close":2.62492,"volume":270.3999938964844},{"timestamp":1742343720000,"open":2.6248,"high":2.62512,"low":2.62472,"close":2.62488,"volume":449.5400085449219},{"timestamp":1742343780000,"open":2.62505,"high":2.62514,"low":2.62472,"close":2.62474,"volume":348.1400146484375},{"timestamp":1742343840000,"open":2.62485,"high":2.62485,"low":2.62444,"close":2.62474,"volume":101.4000015258789},{"timestamp":1742343900000,"open":2.62472,"high":2.62504,"low":2.62454,"close":2.62467,"volume":239.97999572753906},{"timestamp":1742343960000,"open":2.6247,"high":2.62495,"low":2.62468,"close":2.62486,"volume":91.26000213623047},{"timestamp":1742344020000,"open":2.62485,"high":2.62506,"low":2.62466,"close":2.62488,"volume":256.8800048828125},{"timestamp":1742344080000,"open":2.62487,"high":2.62506,"low":2.62487,"close":2.62495,"volume":162.24000549316406},{"timestamp":1742344140000,"open":2.62497,"high":2.62509,"low":2.62482,"close":2.62504,"volume":239.97999572753906},{"timestamp":1742344200000,"open":2.62516,"high":2.62516,"low":2.62481,"close":2.62486,"volume":189.27999877929688},{"timestamp":1742344260000,"open":2.62484,"high":2.62511,"low":2.62484,"close":2.62506,"volume":162.24000549316406},{"timestamp":1742344320000,"open":2.62498,"high":2.62498,"low":2.62465,"close":2.62476,"volume":87.87999725341797},{"timestamp":1742344380000,"open":2.6249,"high":2.6249,"low":2.62455,"close":2.6247,"volume":141.9600067138672},{"timestamp":1742344440000,"open":2.62476,"high":2.62488,"low":2.62442,"close":2.62465,"volume":70.9800033569336},{"timestamp":1742344500000,"open":2.62482,"high":2.62525,"low":2.62448,"close":2.62448,"volume":212.9499969482422},{"timestamp":1742344560000,"open":2.62468,"high":2.62486,"low":2.62435,"close":2.62449,"volume":175.75999450683594},{"timestamp":1742344620000,"open":2.62472,"high":2.62534,"low":2.62451,"close":2.62475,"volume":1047.800048828125},{"timestamp":1742344680000,"open":2.62479,"high":2.62498,"low":2.62453,"close":2.62476,"volume":283.9200134277344},{"timestamp":1742344740000,"open":2.62468,"high":2.62548,"low":2.62426,"close":2.6246,"volume":290.67999267578125},{"timestamp":1742344800000,"open":2.62438,"high":2.62484,"low":2.62378,"close":2.62416,"volume":297.44000244140625},{"timestamp":1742344860000,"open":2.62417,"high":2.62437,"low":2.62375,"close":2.62385,"volume":348.1400146484375},{"timestamp":1742344920000,"open":2.62397,"high":2.62405,"low":2.62355,"close":2.62378,"volume":196.0399932861328},{"timestamp":1742344980000,"open":2.6237,"high":2.62489,"low":2.62361,"close":2.62467,"volume":321.1199951171875},{"timestamp":1742345040000,"open":2.62479,"high":2.62479,"low":2.62397,"close":2.6241,"volume":260.2699890136719},{"timestamp":1742345100000,"open":2.62421,"high":2.62497,"low":2.62421,"close":2.62476,"volume":740.219970703125},{"timestamp":1742345160000,"open":2.6247,"high":2.62501,"low":2.62468,"close":2.62488,"volume":479.9599914550781},{"timestamp":1742345220000,"open":2.6249,"high":2.6252,"low":2.62465,"close":2.62489,"volume":469.82000732421875},{"timestamp":1742345280000,"open":2.62504,"high":2.62536,"low":2.62466,"close":2.62513,"volume":483.3399963378906},{"timestamp":1742345340000,"open":2.62514,"high":2.62576,"low":2.62495,"close":2.62539,"volume":591.5700073242188},{"timestamp":1742345400000,"open":2.62542,"high":2.62766,"low":2.62506,"close":2.62515,"volume":601.6400146484375},{"timestamp":1742345460000,"open":2.62524,"high":2.62574,"low":2.62484,"close":2.62506,"volume":375.17999267578125},{"timestamp":1742345520000,"open":2.62514,"high":2.62604,"low":2.62408,"close":2.62494,"volume":574.5999755859375},{"timestamp":1742345580000,"open":2.62465,"high":2.62631,"low":2.62362,"close":2.62415,"volume":591.5},{"timestamp":1742345640000,"open":2.62438,"high":2.62509,"low":2.6239,"close":2.62406,"volume":824.8200073242188},{"timestamp":1742345700000,"open":2.62435,"high":2.62482,"low":2.62408,"close":2.62415,"volume":821.3599853515625},{"timestamp":1742345760000,"open":2.6241,"high":2.6244,"low":2.62361,"close":2.62372,"volume":300.82000732421875},{"timestamp":1742345820000,"open":2.62374,"high":2.62422,"low":2.6236,"close":2.62401,"volume":270.3999938964844},{"timestamp":1742345880000,"open":2.62398,"high":2.62607,"low":2.62367,"close":2.62595,"volume":294.05999755859375},{"timestamp":1742345940000,"open":2.62595,"high":2.62662,"low":2.62593,"close":2.62639,"volume":483.3399963378906},{"timestamp":1742346000000,"open":2.62631,"high":2.6265,"low":2.62582,"close":2.62604,"volume":351.5199890136719},{"timestamp":1742346060000,"open":2.62598,"high":2.62627,"low":2.6254,"close":2.62547,"volume":371.79998779296875},{"timestamp":1742346120000,"open":2.62554,"high":2.62563,"low":2.62529,"close":2.62534,"volume":392.0799865722656},{"timestamp":1742346180000,"open":2.62527,"high":2.62537,"low":2.62467,"close":2.62526,"volume":158.86000061035156},{"timestamp":1742346240000,"open":2.62537,"high":2.62553,"low":2.62525,"close":2.62534,"volume":162.24000549316406},{"timestamp":1742346300000,"open":2.62534,"high":2.62539,"low":2.6252,"close":2.62525,"volume":131.82000732421875},{"timestamp":1742346360000,"open":2.62525,"high":2.62526,"low":2.62487,"close":2.62511,"volume":118.30000305175781},{"timestamp":1742346420000,"open":2.62501,"high":2.62514,"low":2.62468,"close":2.6251,"volume":189.27999877929688},{"timestamp":1742346480000,"open":2.62515,"high":2.62535,"low":2.62488,"close":2.62525,"volume":486.739990234375},{"timestamp":1742346540000,"open":2.62523,"high":2.62526,"low":2.62498,"close":2.62503,"volume":588.1799926757812},{"timestamp":1742346600000,"open":2.62498,"high":2.62563,"low":2.62493,"close":2.62552,"volume":189.27999877929688},{"timestamp":1742346660000,"open":2.62549,"high":2.62575,"low":2.62488,"close":2.62529,"volume":294.0799865722656},{"timestamp":1742346720000,"open":2.62533,"high":2.62567,"low":2.62475,"close":2.62497,"volume":547.6199951171875},{"timestamp":1742346780000,"open":2.62495,"high":2.62536,"low":2.62415,"close":2.62536,"volume":780.780029296875},{"timestamp":1742346840000,"open":2.62521,"high":2.62529,"low":2.62456,"close":2.6247,"volume":615.219970703125},{"timestamp":1742346900000,"open":2.62464,"high":2.62539,"low":2.62448,"close":2.62451,"volume":415.739990234375},{"timestamp":1742346960000,"open":2.62461,"high":2.62576,"low":2.6246,"close":2.62551,"volume":409.0400085449219},{"timestamp":1742347020000,"open":2.62553,"high":2.62568,"low":2.62476,"close":2.62493,"volume":233.22000122070312},{"timestamp":1742347080000,"open":2.62501,"high":2.62581,"low":2.62466,"close":2.6254,"volume":530.77001953125},{"timestamp":1742347140000,"open":2.62579,"high":2.62586,"low":2.62467,"close":2.6253,"volume":807.8400268554688},{"timestamp":1742347200000,"open":2.62525,"high":2.62567,"low":2.62441,"close":2.62442,"volume":158.86000061035156},{"timestamp":1742347260000,"open":2.62446,"high":2.62485,"low":2.62434,"close":2.62458,"volume":405.6000061035156},{"timestamp":1742347320000,"open":2.62444,"high":2.62472,"low":2.62401,"close":2.62408,"volume":1169.5},{"timestamp":1742347380000,"open":2.62405,"high":2.62418,"low":2.62391,"close":2.62397,"volume":557.7000122070312},{"timestamp":1742347440000,"open":2.62405,"high":2.62501,"low":2.62399,"close":2.62484,"volume":1237.0799560546875},{"timestamp":1742347500000,"open":2.62486,"high":2.62533,"low":2.62418,"close":2.62519,"volume":1199.9200439453125},{"timestamp":1742347560000,"open":2.62506,"high":2.62526,"low":2.62472,"close":2.62502,"volume":581.4199829101562},{"timestamp":1742347620000,"open":2.62506,"high":2.62528,"low":2.62461,"close":2.62504,"volume":743.6400146484375},{"timestamp":1742347680000,"open":2.62506,"high":2.62515,"low":2.62455,"close":2.62507,"volume":1213.5},{"timestamp":1742347740000,"open":2.62503,"high":2.62532,"low":2.6246,"close":2.62509,"volume":1254},{"timestamp":1742347800000,"open":2.62514,"high":2.62527,"low":2.62466,"close":2.62503,"volume":1352.1500244140625},{"timestamp":1742347860000,"open":2.62506,"high":2.62537,"low":2.62453,"close":2.62536,"volume":1392.8199462890625},{"timestamp":1742347920000,"open":2.62533,"high":2.62566,"low":2.62511,"close":2.62542,"volume":1497.3399658203125},{"timestamp":1742347980000,"open":2.62548,"high":2.62593,"low":2.62503,"close":2.62552,"volume":1605.5},{"timestamp":1742348040000,"open":2.62565,"high":2.62633,"low":2.62528,"close":2.62598,"volume":787.5399780273438},{"timestamp":1742348100000,"open":2.6258,"high":2.62616,"low":2.6255,"close":2.62577,"volume":493.4800109863281},{"timestamp":1742348160000,"open":2.62556,"high":2.62596,"low":2.62487,"close":2.6255,"volume":1010.6199951171875},{"timestamp":1742348220000,"open":2.62546,"high":2.62603,"low":2.62483,"close":2.62549,"volume":1375.7099609375},{"timestamp":1742348280000,"open":2.62544,"high":2.62594,"low":2.6253,"close":2.62594,"volume":953.1799926757812},{"timestamp":1742348340000,"open":2.62574,"high":2.626,"low":2.62458,"close":2.6255,"volume":1270.9000244140625},{"timestamp":1742348400000,"open":2.6255,"high":2.62577,"low":2.62535,"close":2.62562,"volume":1331.719970703125},{"timestamp":1742348460000,"open":2.62562,"high":2.62572,"low":2.62547,"close":2.62549,"volume":1311.43994140625},{"timestamp":1742348520000,"open":2.62553,"high":2.62614,"low":2.62538,"close":2.62605,"volume":1264.1199951171875},{"timestamp":1742348580000,"open":2.62605,"high":2.62614,"low":2.62565,"close":2.62588,"volume":1730.5999755859375},{"timestamp":1742348640000,"open":2.62595,"high":2.62613,"low":2.62561,"close":2.62588,"volume":1568.3800048828125},{"timestamp":1742348700000,"open":2.62587,"high":2.62614,"low":2.62559,"close":2.62587,"volume":1619.02001953125},{"timestamp":1742348760000,"open":2.62588,"high":2.62597,"low":2.62581,"close":2.62588,"volume":1132.3199462890625},{"timestamp":1742348820000,"open":2.62588,"high":2.62605,"low":2.625,"close":2.62524,"volume":1068.0999755859375},{"timestamp":1742348880000,"open":2.62527,"high":2.6258,"low":2.62462,"close":2.62555,"volume":1521},{"timestamp":1742348940000,"open":2.62555,"high":2.62582,"low":2.6253,"close":2.62567,"volume":943.0399780273438},{"timestamp":1742349000000,"open":2.62568,"high":2.62588,"low":2.62448,"close":2.62486,"volume":1301.3399658203125},{"timestamp":1742349060000,"open":2.62482,"high":2.62557,"low":2.62442,"close":2.62453,"volume":1274.27001953125},{"timestamp":1742349120000,"open":2.62453,"high":2.62549,"low":2.6245,"close":2.62534,"volume":577.97998046875},{"timestamp":1742349180000,"open":2.62535,"high":2.62565,"low":2.62529,"close":2.62543,"volume":415.739990234375},{"timestamp":1742349240000,"open":2.62549,"high":2.62565,"low":2.62471,"close":2.6253,"volume":1058.1700439453125},{"timestamp":1742349300000,"open":2.6253,"high":2.62555,"low":2.62513,"close":2.62531,"volume":297.44000244140625},{"timestamp":1742349360000,"open":2.62532,"high":2.62555,"low":2.62531,"close":2.62554,"volume":294.05999755859375},{"timestamp":1742349420000,"open":2.62554,"high":2.62575,"low":2.62483,"close":2.62565,"volume":638.8499755859375},{"timestamp":1742349480000,"open":2.62565,"high":2.62573,"low":2.62499,"close":2.62502,"volume":760.5},{"timestamp":1742349540000,"open":2.62503,"high":2.62571,"low":2.6249,"close":2.62538,"volume":899.1199951171875},{"timestamp":1742349600000,"open":2.62539,"high":2.62539,"low":2.62453,"close":2.62515,"volume":479.9599914550781},{"timestamp":1742349660000,"open":2.62514,"high":2.62529,"low":2.62417,"close":2.62496,"volume":973.4500122070312},{"timestamp":1742349720000,"open":2.62495,"high":2.62546,"low":2.62419,"close":2.62536,"volume":1057.93994140625},{"timestamp":1742349780000,"open":2.62499,"high":2.62513,"low":2.62454,"close":2.62492,"volume":929.5},{"timestamp":1742349840000,"open":2.62492,"high":2.62503,"low":2.62481,"close":2.62492,"volume":665.8599853515625},{"timestamp":1742349900000,"open":2.62488,"high":2.62506,"low":2.62455,"close":2.62483,"volume":550.9400024414062},{"timestamp":1742349960000,"open":2.62484,"high":2.62498,"low":2.62466,"close":2.62487,"volume":919.47998046875},{"timestamp":1742350020000,"open":2.62487,"high":2.62489,"low":2.62461,"close":2.62479,"volume":861.9000244140625},{"timestamp":1742350080000,"open":2.62469,"high":2.6248,"low":2.62432,"close":2.62447,"volume":817.9600219726562},{"timestamp":1742350140000,"open":2.62446,"high":2.62455,"low":2.62435,"close":2.62449,"volume":939.6400146484375},{"timestamp":1742350200000,"open":2.62448,"high":2.62462,"low":2.62437,"close":2.62455,"volume":993.7999877929688},{"timestamp":1742350260000,"open":2.62455,"high":2.62466,"low":2.62452,"close":2.62465,"volume":895.7999877929688},{"timestamp":1742350320000,"open":2.62465,"high":2.62475,"low":2.62435,"close":2.62459,"volume":1041.4599609375},{"timestamp":1742350380000,"open":2.62462,"high":2.62465,"low":2.62396,"close":2.62401,"volume":564.4600219726562},{"timestamp":1742350440000,"open":2.62402,"high":2.62405,"low":2.62382,"close":2.62385,"volume":395.4599914550781},{"timestamp":1742350500000,"open":2.62377,"high":2.62393,"low":2.62367,"close":2.62374,"volume":300.8399963378906},{"timestamp":1742350560000,"open":2.62386,"high":2.62387,"low":2.62347,"close":2.62374,"volume":442.7799987792969},{"timestamp":1742350620000,"open":2.62379,"high":2.62399,"low":2.62361,"close":2.62384,"volume":591.5},{"timestamp":1742350680000,"open":2.62384,"high":2.62416,"low":2.62353,"close":2.6241,"volume":652.3400268554688},{"timestamp":1742350740000,"open":2.62408,"high":2.62425,"low":2.62393,"close":2.62422,"volume":1057.93994140625},{"timestamp":1742350800000,"open":2.62422,"high":2.62427,"low":2.62404,"close":2.62418,"volume":905.8599853515625},{"timestamp":1742350860000,"open":2.62415,"high":2.62433,"low":2.62393,"close":2.62418,"volume":1105.260009765625},{"timestamp":1742350920000,"open":2.62415,"high":2.62421,"low":2.62379,"close":2.62392,"volume":878.7999877929688},{"timestamp":1742350980000,"open":2.62392,"high":2.62413,"low":2.62378,"close":2.62395,"volume":571.219970703125},{"timestamp":1742351040000,"open":2.62403,"high":2.62432,"low":2.62401,"close":2.62418,"volume":375.17999267578125},{"timestamp":1742351100000,"open":2.62423,"high":2.62443,"low":2.62382,"close":2.62393,"volume":828.1199951171875},{"timestamp":1742351160000,"open":2.62392,"high":2.6241,"low":2.62384,"close":2.62394,"volume":638.8200073242188},{"timestamp":1742351220000,"open":2.62397,"high":2.62416,"low":2.62385,"close":2.62393,"volume":780.780029296875},{"timestamp":1742351280000,"open":2.62399,"high":2.62431,"low":2.62389,"close":2.62404,"volume":1024.1400146484375},{"timestamp":1742351340000,"open":2.62404,"high":2.62418,"low":2.62386,"close":2.62393,"volume":638.8200073242188},{"timestamp":1742351400000,"open":2.62392,"high":2.62412,"low":2.62376,"close":2.62402,"volume":638.8400268554688},{"timestamp":1742351460000,"open":2.62402,"high":2.62427,"low":2.62398,"close":2.62427,"volume":550.9400024414062},{"timestamp":1742351520000,"open":2.62433,"high":2.62433,"low":2.62401,"close":2.62412,"volume":338},{"timestamp":1742351580000,"open":2.62407,"high":2.62433,"low":2.62362,"close":2.62419,"volume":341.3800048828125},{"timestamp":1742351640000,"open":2.62423,"high":2.62441,"low":2.62411,"close":2.62437,"volume":740.219970703125},{"timestamp":1742351700000,"open":2.62434,"high":2.62443,"low":2.62413,"close":2.62438,"volume":321.1000061035156},{"timestamp":1742351760000,"open":2.62438,"high":2.62442,"low":2.62408,"close":2.62417,"volume":446.1600036621094},{"timestamp":1742351820000,"open":2.62411,"high":2.62425,"low":2.62395,"close":2.62416,"volume":277.1600036621094},{"timestamp":1742351880000,"open":2.62414,"high":2.62419,"low":2.62394,"close":2.62414,"volume":277.1600036621094},{"timestamp":1742351940000,"open":2.62416,"high":2.62428,"low":2.62403,"close":2.62408,"volume":212.94000244140625},{"timestamp":1742352000000,"open":2.62408,"high":2.62418,"low":2.62394,"close":2.624,"volume":571.219970703125},{"timestamp":1742352060000,"open":2.62401,"high":2.62426,"low":2.62384,"close":2.6242,"volume":523.9000244140625},{"timestamp":1742352120000,"open":2.62418,"high":2.62419,"low":2.62348,"close":2.62367,"volume":378.5799865722656},{"timestamp":1742352180000,"open":2.62366,"high":2.62386,"low":2.62361,"close":2.62369,"volume":131.82000732421875},{"timestamp":1742352240000,"open":2.62371,"high":2.62377,"low":2.62365,"close":2.62369,"volume":101.4000015258789},{"timestamp":1742352300000,"open":2.62383,"high":2.62393,"low":2.62356,"close":2.62388,"volume":216.32000732421875},{"timestamp":1742352360000,"open":2.62389,"high":2.6242,"low":2.62372,"close":2.62406,"volume":233.22000122070312},{"timestamp":1742352420000,"open":2.62411,"high":2.62422,"low":2.62403,"close":2.62412,"volume":138.5800018310547},{"timestamp":1742352480000,"open":2.62412,"high":2.62448,"low":2.62396,"close":2.62423,"volume":368.4200134277344},{"timestamp":1742352540000,"open":2.62407,"high":2.62423,"low":2.624,"close":2.62402,"volume":104.77999877929688},{"timestamp":1742352600000,"open":2.62399,"high":2.62453,"low":2.62399,"close":2.62441,"volume":280.5400085449219},{"timestamp":1742352660000,"open":2.6244,"high":2.62449,"low":2.62435,"close":2.62444,"volume":125.05999755859375},{"timestamp":1742352720000,"open":2.62444,"high":2.62449,"low":2.62431,"close":2.62436,"volume":155.47999572753906},{"timestamp":1742352780000,"open":2.62435,"high":2.62459,"low":2.62435,"close":2.62458,"volume":148.72000122070312},{"timestamp":1742352840000,"open":2.6246,"high":2.6246,"low":2.62436,"close":2.62444,"volume":141.9600067138672},{"timestamp":1742352900000,"open":2.62447,"high":2.62457,"low":2.62433,"close":2.62456,"volume":324.4800109863281},{"timestamp":1742352960000,"open":2.62457,"high":2.62469,"low":2.62439,"close":2.62458,"volume":145.33999633789062},{"timestamp":1742353020000,"open":2.62461,"high":2.62464,"low":2.62446,"close":2.62448,"volume":175.75999450683594},{"timestamp":1742353080000,"open":2.62449,"high":2.62461,"low":2.62429,"close":2.62448,"volume":192.66000366210938},{"timestamp":1742353140000,"open":2.62453,"high":2.62454,"low":2.62432,"close":2.62447,"volume":192.66000366210938},{"timestamp":1742353200000,"open":2.62443,"high":2.6246,"low":2.62436,"close":2.62455,"volume":287.29998779296875},{"timestamp":1742353260000,"open":2.62458,"high":2.6246,"low":2.62444,"close":2.62458,"volume":358.2799987792969},{"timestamp":1742353320000,"open":2.62456,"high":2.62459,"low":2.62438,"close":2.62445,"volume":229.83999633789062},{"timestamp":1742353380000,"open":2.62449,"high":2.62449,"low":2.62432,"close":2.62442,"volume":108.16000366210938},{"timestamp":1742353440000,"open":2.62439,"high":2.6245,"low":2.62433,"close":2.62444,"volume":189.27999877929688},{"timestamp":1742353500000,"open":2.62444,"high":2.62465,"low":2.62436,"close":2.62442,"volume":175.75999450683594},{"timestamp":1742353560000,"open":2.62444,"high":2.62451,"low":2.62435,"close":2.62451,"volume":155.47999572753906},{"timestamp":1742353620000,"open":2.62454,"high":2.62455,"low":2.62421,"close":2.62436,"volume":162.24000549316406},{"timestamp":1742353680000,"open":2.62441,"high":2.62454,"low":2.6244,"close":2.62451,"volume":138.5800018310547},{"timestamp":1742353740000,"open":2.62452,"high":2.62454,"low":2.62442,"close":2.62448,"volume":175.97999572753906},{"timestamp":1742353800000,"open":2.62451,"high":2.62456,"low":2.62443,"close":2.62448,"volume":104.77999877929688},{"timestamp":1742353860000,"open":2.62444,"high":2.62456,"low":2.6244,"close":2.6245,"volume":250.1199951171875},{"timestamp":1742353920000,"open":2.62448,"high":2.62451,"low":2.62442,"close":2.62448,"volume":91.26000213623047},{"timestamp":1742353980000,"open":2.62447,"high":2.62457,"low":2.6244,"close":2.62449,"volume":87.87999725341797},{"timestamp":1742354040000,"open":2.62457,"high":2.6247,"low":2.62443,"close":2.62465,"volume":229.83999633789062},{"timestamp":1742354100000,"open":2.62468,"high":2.62473,"low":2.62445,"close":2.62457,"volume":324.5199890136719},{"timestamp":1742354160000,"open":2.62463,"high":2.62466,"low":2.62443,"close":2.62458,"volume":216.32000732421875},{"timestamp":1742354220000,"open":2.62451,"high":2.62465,"low":2.62443,"close":2.62453,"volume":327.8599853515625},{"timestamp":1742354280000,"open":2.62452,"high":2.62479,"low":2.6245,"close":2.62466,"volume":361.6600036621094},{"timestamp":1742354340000,"open":2.62467,"high":2.6251,"low":2.62463,"close":2.62498,"volume":240.33999633789062},{"timestamp":1742354400000,"open":2.62501,"high":2.6251,"low":2.62488,"close":2.62499,"volume":297.44000244140625},{"timestamp":1742354460000,"open":2.625,"high":2.62506,"low":2.62474,"close":2.62497,"volume":307.5799865722656},{"timestamp":1742354520000,"open":2.62499,"high":2.62504,"low":2.62482,"close":2.62493,"volume":240},{"timestamp":1742354580000,"open":2.62494,"high":2.6252,"low":2.62484,"close":2.62511,"volume":256.8800048828125},{"timestamp":1742354640000,"open":2.62513,"high":2.62522,"low":2.62495,"close":2.62504,"volume":283.9200134277344},{"timestamp":1742354700000,"open":2.62506,"high":2.62567,"low":2.62496,"close":2.62534,"volume":294.05999755859375},{"timestamp":1742354760000,"open":2.6253,"high":2.62578,"low":2.6253,"close":2.62571,"volume":229.83999633789062},{"timestamp":1742354820000,"open":2.62561,"high":2.62567,"low":2.62543,"close":2.62565,"volume":202.8000030517578},{"timestamp":1742354880000,"open":2.6257,"high":2.62583,"low":2.62558,"close":2.62573,"volume":243.4600067138672},{"timestamp":1742354940000,"open":2.62569,"high":2.62591,"low":2.62565,"close":2.62581,"volume":888.9600219726562},{"timestamp":1742355000000,"open":2.62581,"high":2.62586,"low":2.62563,"close":2.62573,"volume":432.6400146484375},{"timestamp":1742355060000,"open":2.62578,"high":2.62599,"low":2.62562,"close":2.62562,"volume":929.52001953125},{"timestamp":1742355120000,"open":2.62561,"high":2.6259,"low":2.62553,"close":2.62559,"volume":388.70001220703125},{"timestamp":1742355180000,"open":2.62558,"high":2.62606,"low":2.62558,"close":2.62592,"volume":287.29998779296875},{"timestamp":1742355240000,"open":2.62595,"high":2.62656,"low":2.62591,"close":2.62654,"volume":402.2200012207031},{"timestamp":1742355300000,"open":2.62648,"high":2.62702,"low":2.62645,"close":2.62687,"volume":872.0800170898438},{"timestamp":1742355360000,"open":2.62687,"high":2.62698,"low":2.62671,"close":2.62688,"volume":402.2200012207031},{"timestamp":1742355420000,"open":2.62688,"high":2.627,"low":2.62668,"close":2.62683,"volume":300.82000732421875},{"timestamp":1742355480000,"open":2.62681,"high":2.62695,"low":2.6267,"close":2.62681,"volume":338},{"timestamp":1742355540000,"open":2.62682,"high":2.62697,"low":2.62679,"close":2.62697,"volume":192.6999969482422},{"timestamp":1742355600000,"open":2.62699,"high":2.62717,"low":2.62691,"close":2.62706,"volume":540.9199829101562},{"timestamp":1742355660000,"open":2.62706,"high":2.62718,"low":2.62693,"close":2.62714,"volume":250.1199951171875},{"timestamp":1742355720000,"open":2.62706,"high":2.62732,"low":2.62682,"close":2.62729,"volume":317.739990234375},{"timestamp":1742355780000,"open":2.62729,"high":2.62729,"low":2.62676,"close":2.62698,"volume":385.32000732421875},{"timestamp":1742355840000,"open":2.62698,"high":2.62699,"low":2.62696,"close":2.62699,"volume":70.9800033569336},{"timestamp":1742355900000,"open":2.62699,"high":2.62702,"low":2.62684,"close":2.6269,"volume":253.5},{"timestamp":1742355960000,"open":2.6269,"high":2.62699,"low":2.62677,"close":2.62696,"volume":334.6199951171875},{"timestamp":1742356020000,"open":2.62705,"high":2.62706,"low":2.62685,"close":2.62701,"volume":300.82000732421875},{"timestamp":1742356080000,"open":2.62699,"high":2.62722,"low":2.62695,"close":2.62722,"volume":179.13999938964844},{"timestamp":1742356140000,"open":2.62719,"high":2.6274,"low":2.62695,"close":2.62736,"volume":209.55999755859375},{"timestamp":1742356200000,"open":2.62736,"high":2.62744,"low":2.62727,"close":2.62738,"volume":297.4599914550781},{"timestamp":1742356260000,"open":2.62738,"high":2.62741,"low":2.62731,"close":2.6274,"volume":321.1600036621094},{"timestamp":1742356320000,"open":2.62739,"high":2.62743,"low":2.62729,"close":2.62733,"volume":233.22000122070312},{"timestamp":1742356380000,"open":2.62733,"high":2.62741,"low":2.62706,"close":2.62715,"volume":375.17999267578125},{"timestamp":1742356440000,"open":2.62715,"high":2.62749,"low":2.62624,"close":2.62639,"volume":645.5800170898438},{"timestamp":1742356500000,"open":2.62615,"high":2.62687,"low":2.62615,"close":2.62674,"volume":479.9800109863281},{"timestamp":1742356560000,"open":2.62674,"high":2.62711,"low":2.62639,"close":2.62639,"volume":490.1000061035156},{"timestamp":1742356620000,"open":2.62639,"high":2.62703,"low":2.62639,"close":2.62702,"volume":479.9599914550781},{"timestamp":1742356680000,"open":2.62698,"high":2.62702,"low":2.62656,"close":2.62672,"volume":608.5999755859375},{"timestamp":1742356740000,"open":2.62667,"high":2.62682,"low":2.62636,"close":2.62655,"volume":723.6199951171875},{"timestamp":1742356800000,"open":2.62655,"high":2.62655,"low":2.62589,"close":2.62592,"volume":490.1000061035156},{"timestamp":1742356860000,"open":2.62588,"high":2.62604,"low":2.62578,"close":2.62588,"volume":287.29998779296875},{"timestamp":1742356920000,"open":2.62595,"high":2.62602,"low":2.62574,"close":2.62594,"volume":162.24000549316406},{"timestamp":1742356980000,"open":2.62592,"high":2.6262,"low":2.62586,"close":2.626,"volume":209.55999755859375},{"timestamp":1742357040000,"open":2.62603,"high":2.6262,"low":2.62567,"close":2.6259,"volume":381.94000244140625},{"timestamp":1742357100000,"open":2.62587,"high":2.62642,"low":2.62579,"close":2.62637,"volume":460},{"timestamp":1742357160000,"open":2.62634,"high":2.62652,"low":2.62626,"close":2.62651,"volume":277.1600036621094},{"timestamp":1742357220000,"open":2.62651,"high":2.62653,"low":2.62626,"close":2.6264,"volume":212.9600067138672},{"timestamp":1742357280000,"open":2.6264,"high":2.6264,"low":2.62576,"close":2.62611,"volume":452.9800109863281},{"timestamp":1742357340000,"open":2.62611,"high":2.62614,"low":2.62587,"close":2.62599,"volume":419.1600036621094},{"timestamp":1742357400000,"open":2.626,"high":2.62606,"low":2.62582,"close":2.62588,"volume":402.2200012207031},{"timestamp":1742357460000,"open":2.62594,"high":2.6261,"low":2.62579,"close":2.62604,"volume":381.9800109863281},{"timestamp":1742357520000,"open":2.62605,"high":2.62617,"low":2.62588,"close":2.62608,"volume":283.9200134277344},{"timestamp":1742357580000,"open":2.62608,"high":2.62628,"low":2.62601,"close":2.62607,"volume":189.27999877929688},{"timestamp":1742357640000,"open":2.62614,"high":2.62632,"low":2.62605,"close":2.62615,"volume":236.72000122070312},{"timestamp":1742357700000,"open":2.62615,"high":2.62646,"low":2.62609,"close":2.62621,"volume":202.83999633789062},{"timestamp":1742357760000,"open":2.6262,"high":2.62627,"low":2.62604,"close":2.62613,"volume":216.6999969482422},{"timestamp":1742357820000,"open":2.62615,"high":2.62626,"low":2.62596,"close":2.62601,"volume":317.760009765625},{"timestamp":1742357880000,"open":2.626,"high":2.62623,"low":2.62588,"close":2.62604,"volume":189.3000030517578},{"timestamp":1742357940000,"open":2.62597,"high":2.62619,"low":2.6259,"close":2.62601,"volume":202.83999633789062},{"timestamp":1742358000000,"open":2.62591,"high":2.62617,"low":2.62584,"close":2.62607,"volume":294.05999755859375},{"timestamp":1742358060000,"open":2.6263,"high":2.6263,"low":2.62604,"close":2.62613,"volume":125.05999755859375},{"timestamp":1742358120000,"open":2.62606,"high":2.62678,"low":2.62606,"close":2.62652,"volume":243.36000061035156},{"timestamp":1742358180000,"open":2.62662,"high":2.62679,"low":2.62629,"close":2.6265,"volume":297.44000244140625},{"timestamp":1742358240000,"open":2.62656,"high":2.62671,"low":2.62637,"close":2.62656,"volume":554.3599853515625},{"timestamp":1742358300000,"open":2.62661,"high":2.62673,"low":2.62634,"close":2.62655,"volume":601.6599731445312},{"timestamp":1742358360000,"open":2.6266,"high":2.62664,"low":2.6263,"close":2.62636,"volume":567.9000244140625},{"timestamp":1742358420000,"open":2.62636,"high":2.62664,"low":2.62602,"close":2.62649,"volume":517.1799926757812},{"timestamp":1742358480000,"open":2.62649,"high":2.62649,"low":2.62579,"close":2.62596,"volume":446.1600036621094},{"timestamp":1742358540000,"open":2.62596,"high":2.62624,"low":2.6259,"close":2.62597,"volume":327.8599853515625},{"timestamp":1742358600000,"open":2.62618,"high":2.62636,"low":2.6258,"close":2.62623,"volume":763.8900146484375},{"timestamp":1742358660000,"open":2.62622,"high":2.62664,"low":2.6259,"close":2.6262,"volume":544.1799926757812},{"timestamp":1742358720000,"open":2.62619,"high":2.62648,"low":2.62582,"close":2.626,"volume":554.3200073242188},{"timestamp":1742358780000,"open":2.62603,"high":2.62617,"low":2.62592,"close":2.62597,"volume":331.260009765625},{"timestamp":1742358840000,"open":2.62598,"high":2.62632,"low":2.62596,"close":2.62605,"volume":260.260009765625},{"timestamp":1742358900000,"open":2.62608,"high":2.62649,"low":2.62605,"close":2.62628,"volume":327.8599853515625},{"timestamp":1742358960000,"open":2.62623,"high":2.62656,"low":2.62614,"close":2.62638,"volume":243.3800048828125},{"timestamp":1742359020000,"open":2.62638,"high":2.6264,"low":2.62609,"close":2.62629,"volume":469.82000732421875},{"timestamp":1742359080000,"open":2.62604,"high":2.62625,"low":2.62587,"close":2.62612,"volume":408.9800109863281},{"timestamp":1742359140000,"open":2.62613,"high":2.62624,"low":2.62598,"close":2.62614,"volume":280.55999755859375},{"timestamp":1742359200000,"open":2.62618,"high":2.62628,"low":2.62591,"close":2.62612,"volume":507},{"timestamp":1742359260000,"open":2.62593,"high":2.62612,"low":2.62593,"close":2.62604,"volume":321.1000061035156},{"timestamp":1742359320000,"open":2.62604,"high":2.62624,"low":2.62592,"close":2.6261,"volume":324.4800109863281},{"timestamp":1742359380000,"open":2.6262,"high":2.62622,"low":2.62583,"close":2.62599,"volume":300.82000732421875},{"timestamp":1742359440000,"open":2.62599,"high":2.62627,"low":2.62561,"close":2.62561,"volume":236.60000610351562},{"timestamp":1742359500000,"open":2.62562,"high":2.62562,"low":2.62491,"close":2.62502,"volume":243.36000061035156},{"timestamp":1742359560000,"open":2.62504,"high":2.62519,"low":2.62481,"close":2.62494,"volume":588.1199951171875},{"timestamp":1742359620000,"open":2.62487,"high":2.62502,"low":2.62469,"close":2.62485,"volume":192.66000366210938},{"timestamp":1742359680000,"open":2.62483,"high":2.62499,"low":2.62467,"close":2.62477,"volume":398.8599853515625},{"timestamp":1742359740000,"open":2.62477,"high":2.62493,"low":2.62464,"close":2.62476,"volume":236.60000610351562},{"timestamp":1742359800000,"open":2.62476,"high":2.62494,"low":2.62458,"close":2.62461,"volume":426.05999755859375},{"timestamp":1742359860000,"open":2.62461,"high":2.62479,"low":2.62453,"close":2.62458,"volume":550.9400024414062},{"timestamp":1742359920000,"open":2.6246,"high":2.62467,"low":2.62442,"close":2.62444,"volume":557.7000122070312},{"timestamp":1742359980000,"open":2.62457,"high":2.62501,"low":2.62451,"close":2.62488,"volume":832.2000122070312},{"timestamp":1742360040000,"open":2.62493,"high":2.62504,"low":2.6247,"close":2.62485,"volume":432.6400146484375},{"timestamp":1742360100000,"open":2.62477,"high":2.62485,"low":2.62452,"close":2.62453,"volume":256.8800048828125},{"timestamp":1742360160000,"open":2.62454,"high":2.6248,"low":2.62443,"close":2.62465,"volume":263.6400146484375},{"timestamp":1742360220000,"open":2.62471,"high":2.62503,"low":2.62452,"close":2.62454,"volume":209.55999755859375},{"timestamp":1742360280000,"open":2.62454,"high":2.62513,"low":2.62454,"close":2.62482,"volume":239.97999572753906},{"timestamp":1742360340000,"open":2.62498,"high":2.62503,"low":2.62479,"close":2.62492,"volume":155.47999572753906},{"timestamp":1742360400000,"open":2.62473,"high":2.62514,"low":2.62466,"close":2.62479,"volume":304.20001220703125},{"timestamp":1742360460000,"open":2.62473,"high":2.62508,"low":2.62461,"close":2.62484,"volume":270.3999938964844},{"timestamp":1742360520000,"open":2.62485,"high":2.6249,"low":2.62439,"close":2.62486,"volume":358.2799987792969},{"timestamp":1742360580000,"open":2.62491,"high":2.62526,"low":2.62442,"close":2.62465,"volume":456.29998779296875},{"timestamp":1742360640000,"open":2.62473,"high":2.62537,"low":2.62458,"close":2.62502,"volume":571.219970703125},{"timestamp":1742360700000,"open":2.62512,"high":2.62573,"low":2.62479,"close":2.62523,"volume":632.0599975585938},{"timestamp":1742360760000,"open":2.62523,"high":2.6255,"low":2.62474,"close":2.62486,"volume":567.9500122070312},{"timestamp":1742360820000,"open":2.62489,"high":2.62557,"low":2.62477,"close":2.62513,"volume":473.20001220703125},{"timestamp":1742360880000,"open":2.62514,"high":2.62573,"low":2.62461,"close":2.62566,"volume":736.8400268554688},{"timestamp":1742360940000,"open":2.62565,"high":2.62607,"low":2.62551,"close":2.62586,"volume":412.3599853515625},{"timestamp":1742361000000,"open":2.62594,"high":2.62618,"low":2.62534,"close":2.62612,"volume":564.4600219726562},{"timestamp":1742361060000,"open":2.62618,"high":2.62685,"low":2.62578,"close":2.62605,"volume":469.8299865722656},{"timestamp":1742361120000,"open":2.62605,"high":2.62618,"low":2.62568,"close":2.62577,"volume":331.25},{"timestamp":1742361180000,"open":2.62581,"high":2.62581,"low":2.62497,"close":2.62552,"volume":307.5799865722656},{"timestamp":1742361240000,"open":2.62552,"high":2.62596,"low":2.6254,"close":2.62589,"volume":422.5},{"timestamp":1742361300000,"open":2.62589,"high":2.6265,"low":2.62581,"close":2.62642,"volume":277.1600036621094},{"timestamp":1742361360000,"open":2.62641,"high":2.62642,"low":2.62595,"close":2.62634,"volume":530.6599731445312},{"timestamp":1742361420000,"open":2.62634,"high":2.62637,"low":2.62607,"close":2.6262,"volume":283.9200134277344},{"timestamp":1742361480000,"open":2.6262,"high":2.62635,"low":2.62614,"close":2.62629,"volume":375.17999267578125},{"timestamp":1742361540000,"open":2.62627,"high":2.62629,"low":2.62551,"close":2.62579,"volume":469.8599853515625},{"timestamp":1742361600000,"open":2.62581,"high":2.62609,"low":2.62581,"close":2.62592,"volume":287.29998779296875},{"timestamp":1742361660000,"open":2.62592,"high":2.62594,"low":2.62573,"close":2.62594,"volume":179.13999938964844},{"timestamp":1742361720000,"open":2.62594,"high":2.62647,"low":2.62551,"close":2.62644,"volume":294.05999755859375},{"timestamp":1742361780000,"open":2.62639,"high":2.62655,"low":2.62568,"close":2.6261,"volume":405.6300048828125},{"timestamp":1742361840000,"open":2.6261,"high":2.62642,"low":2.62584,"close":2.62628,"volume":317.8599853515625},{"timestamp":1742361900000,"open":2.62628,"high":2.62659,"low":2.62605,"close":2.62652,"volume":747.280029296875},{"timestamp":1742361960000,"open":2.62641,"high":2.62692,"low":2.62595,"close":2.62638,"volume":632.280029296875},{"timestamp":1742362020000,"open":2.62638,"high":2.62644,"low":2.62614,"close":2.62632,"volume":257.1400146484375},{"timestamp":1742362080000,"open":2.62632,"high":2.62657,"low":2.62597,"close":2.62601,"volume":452.9200134277344},{"timestamp":1742362140000,"open":2.62601,"high":2.62622,"low":2.62597,"close":2.62615,"volume":371.82000732421875},{"timestamp":1742362200000,"open":2.62615,"high":2.62617,"low":2.62589,"close":2.62602,"volume":321.1199951171875},{"timestamp":1742362260000,"open":2.62602,"high":2.6262,"low":2.62599,"close":2.62608,"volume":175.77999877929688},{"timestamp":1742362320000,"open":2.62608,"high":2.62608,"low":2.62573,"close":2.62588,"volume":206.1999969482422},{"timestamp":1742362380000,"open":2.62588,"high":2.62591,"low":2.62546,"close":2.62547,"volume":300.8399963378906},{"timestamp":1742362440000,"open":2.62563,"high":2.62566,"low":2.62519,"close":2.62527,"volume":486.7200012207031},{"timestamp":1742362500000,"open":2.62527,"high":2.62566,"low":2.6252,"close":2.62541,"volume":500.239990234375},{"timestamp":1742362560000,"open":2.62541,"high":2.6257,"low":2.62519,"close":2.62562,"volume":317.739990234375},{"timestamp":1742362620000,"open":2.62562,"high":2.6258,"low":2.62562,"close":2.62578,"volume":273.82000732421875},{"timestamp":1742362680000,"open":2.62578,"high":2.62582,"low":2.62535,"close":2.62535,"volume":855.2000122070312},{"timestamp":1742362740000,"open":2.62577,"high":2.62577,"low":2.62527,"close":2.6257,"volume":469.8800048828125},{"timestamp":1742362800000,"open":2.62558,"high":2.62573,"low":2.62557,"close":2.62573,"volume":182.63999938964844},{"timestamp":1742362860000,"open":2.62573,"high":2.62575,"low":2.62558,"close":2.62564,"volume":682.780029296875},{"timestamp":1742362920000,"open":2.62574,"high":2.62574,"low":2.62559,"close":2.62563,"volume":209.55999755859375},{"timestamp":1742362980000,"open":2.62571,"high":2.62575,"low":2.62553,"close":2.62573,"volume":267.0199890136719},{"timestamp":1742363040000,"open":2.62578,"high":2.6258,"low":2.62535,"close":2.62574,"volume":152.10000610351562},{"timestamp":1742363100000,"open":2.62574,"high":2.6258,"low":2.6256,"close":2.62566,"volume":125.05999755859375},{"timestamp":1742363160000,"open":2.62566,"high":2.62576,"low":2.62564,"close":2.62564,"volume":30.420000076293945},{"timestamp":1742363220000,"open":2.62576,"high":2.6261,"low":2.62525,"close":2.62589,"volume":422.5400085449219},{"timestamp":1742363280000,"open":2.62587,"high":2.62638,"low":2.6257,"close":2.6262,"volume":246.74000549316406},{"timestamp":1742363340000,"open":2.62627,"high":2.62652,"low":2.62626,"close":2.62652,"volume":250.1199951171875},{"timestamp":1742363400000,"open":2.62651,"high":2.62659,"low":2.62612,"close":2.62654,"volume":233.22000122070312},{"timestamp":1742363460000,"open":2.62655,"high":2.62655,"low":2.6256,"close":2.62576,"volume":517.219970703125},{"timestamp":1742363520000,"open":2.62576,"high":2.62594,"low":2.62513,"close":2.6253,"volume":1254.199951171875},{"timestamp":1742363580000,"open":2.6253,"high":2.62552,"low":2.62496,"close":2.62512,"volume":784.25},{"timestamp":1742363640000,"open":2.62537,"high":2.6255,"low":2.62492,"close":2.6253,"volume":366.7900085449219},{"timestamp":1742363700000,"open":2.6253,"high":2.62557,"low":2.6251,"close":2.62541,"volume":926.1599731445312},{"timestamp":1742363760000,"open":2.62541,"high":2.62551,"low":2.62541,"close":2.62544,"volume":760.5},{"timestamp":1742363820000,"open":2.62544,"high":2.62554,"low":2.62508,"close":2.62539,"volume":569.5800170898438},{"timestamp":1742363880000,"open":2.62539,"high":2.62551,"low":2.6252,"close":2.6255,"volume":398.8399963378906},{"timestamp":1742363940000,"open":2.6255,"high":2.62576,"low":2.62547,"close":2.62553,"volume":331.239990234375},{"timestamp":1742364000000,"open":2.62541,"high":2.62571,"low":2.62533,"close":2.62566,"volume":297.44000244140625},{"timestamp":1742364060000,"open":2.62567,"high":2.62575,"low":2.62545,"close":2.62555,"volume":277.1600036621094},{"timestamp":1742364120000,"open":2.62567,"high":2.62567,"low":2.6252,"close":2.62526,"volume":280.5400085449219},{"timestamp":1742364180000,"open":2.62533,"high":2.62533,"low":2.62513,"close":2.6253,"volume":104.77999877929688},{"timestamp":1742364240000,"open":2.6253,"high":2.62553,"low":2.62521,"close":2.6253,"volume":381.9599914550781},{"timestamp":1742364300000,"open":2.62534,"high":2.62557,"low":2.62525,"close":2.62543,"volume":743.5999755859375},{"timestamp":1742364360000,"open":2.62543,"high":2.62551,"low":2.62531,"close":2.62546,"volume":875.4199829101562},{"timestamp":1742364420000,"open":2.62546,"high":2.62547,"low":2.62535,"close":2.62546,"volume":848.3800048828125},{"timestamp":1742364480000,"open":2.62546,"high":2.62551,"low":2.62537,"close":2.62541,"volume":667.5499877929688},{"timestamp":1742364540000,"open":2.62541,"high":2.6255,"low":2.62518,"close":2.62533,"volume":970.0599975585938},{"timestamp":1742364600000,"open":2.62534,"high":2.62564,"low":2.62529,"close":2.62538,"volume":665.9600219726562},{"timestamp":1742364660000,"open":2.62538,"high":2.62552,"low":2.62535,"close":2.62541,"volume":603.3400268554688},{"timestamp":1742364720000,"open":2.62541,"high":2.62546,"low":2.62529,"close":2.62534,"volume":486.7200012207031},{"timestamp":1742364780000,"open":2.62537,"high":2.62559,"low":2.6253,"close":2.62534,"volume":375.3999938964844},{"timestamp":1742364840000,"open":2.62533,"high":2.62545,"low":2.6252,"close":2.62541,"volume":687.8499755859375},{"timestamp":1742364900000,"open":2.62533,"high":2.62535,"low":2.62507,"close":2.62514,"volume":321.1000061035156},{"timestamp":1742364960000,"open":2.62506,"high":2.62531,"low":2.62496,"close":2.62505,"volume":187.58999633789062},{"timestamp":1742365020000,"open":2.62503,"high":2.62543,"low":2.62496,"close":2.62543,"volume":64.22000122070312},{"timestamp":1742365080000,"open":2.62542,"high":2.62565,"low":2.62526,"close":2.62552,"volume":101.4000015258789},{"timestamp":1742365140000,"open":2.62561,"high":2.62561,"low":2.62549,"close":2.62556,"volume":23.65999984741211},{"timestamp":1742365200000,"open":2.62563,"high":2.62585,"low":2.62558,"close":2.62576,"volume":128.44000244140625},{"timestamp":1742365260000,"open":2.62582,"high":2.62586,"low":2.62517,"close":2.62532,"volume":256.8800048828125},{"timestamp":1742365320000,"open":2.62532,"high":2.62551,"low":2.62521,"close":2.62536,"volume":106.5},{"timestamp":1742365380000,"open":2.62536,"high":2.62548,"low":2.62515,"close":2.62521,"volume":143.66000366210938},{"timestamp":1742365440000,"open":2.62522,"high":2.62587,"low":2.62515,"close":2.62579,"volume":294.05999755859375},{"timestamp":1742365500000,"open":2.62579,"high":2.62694,"low":2.62563,"close":2.62608,"volume":233.24000549316406},{"timestamp":1742365560000,"open":2.62608,"high":2.62617,"low":2.62554,"close":2.62554,"volume":118.30000305175781},{"timestamp":1742365620000,"open":2.62554,"high":2.62554,"low":2.62511,"close":2.62543,"volume":113.2300033569336},{"timestamp":1742365680000,"open":2.62543,"high":2.62561,"low":2.62533,"close":2.62558,"volume":113.2300033569336},{"timestamp":1742365740000,"open":2.62558,"high":2.62565,"low":2.62548,"close":2.62558,"volume":70.9800033569336},{"timestamp":1742365800000,"open":2.62558,"high":2.62565,"low":2.62523,"close":2.62532,"volume":104.77999877929688},{"timestamp":1742365860000,"open":2.62538,"high":2.62556,"low":2.62521,"close":2.62556,"volume":108.16000366210938},{"timestamp":1742365920000,"open":2.62556,"high":2.62608,"low":2.62549,"close":2.62586,"volume":150.41000366210938},{"timestamp":1742365980000,"open":2.62601,"high":2.62678,"low":2.62584,"close":2.62625,"volume":527.2999877929688},{"timestamp":1742366040000,"open":2.62623,"high":2.62649,"low":2.62598,"close":2.62615,"volume":403.9100036621094},{"timestamp":1742366100000,"open":2.62614,"high":2.62627,"low":2.62589,"close":2.62611,"volume":231.5399932861328},{"timestamp":1742366160000,"open":2.62606,"high":2.6262,"low":2.62577,"close":2.62611,"volume":290.7200012207031},{"timestamp":1742366220000,"open":2.62611,"high":2.62634,"low":2.62547,"close":2.62617,"volume":564.469970703125},{"timestamp":1742366280000,"open":2.62634,"high":2.62634,"low":2.62515,"close":2.62542,"volume":419.1199951171875},{"timestamp":1742366340000,"open":2.62491,"high":2.62575,"low":2.62491,"close":2.62567,"volume":157.1699981689453},{"timestamp":1742366400000,"open":2.62566,"high":2.62641,"low":2.62549,"close":2.62596,"volume":371.8800048828125},{"timestamp":1742366460000,"open":2.62596,"high":2.62596,"low":2.62486,"close":2.62489,"volume":447.8599853515625},{"timestamp":1742366520000,"open":2.62491,"high":2.62526,"low":2.62452,"close":2.62497,"volume":616.9000244140625},{"timestamp":1742366580000,"open":2.62521,"high":2.62548,"low":2.62487,"close":2.62542,"volume":429.2699890136719},{"timestamp":1742366640000,"open":2.62549,"high":2.62582,"low":2.62538,"close":2.62582,"volume":363.3500061035156},{"timestamp":1742366700000,"open":2.62583,"high":2.62641,"low":2.62578,"close":2.62639,"volume":287.29998779296875},{"timestamp":1742366760000,"open":2.62638,"high":2.62689,"low":2.62623,"close":2.62668,"volume":601.6699829101562},{"timestamp":1742366820000,"open":2.62668,"high":2.627,"low":2.62657,"close":2.62692,"volume":223.0800018310547},{"timestamp":1742366880000,"open":2.62692,"high":2.62704,"low":2.62614,"close":2.62639,"volume":752.0700073242188},{"timestamp":1742366940000,"open":2.62639,"high":2.62701,"low":2.62617,"close":2.62669,"volume":473.2099914550781},{"timestamp":1742367000000,"open":2.62684,"high":2.62736,"low":2.62637,"close":2.62713,"volume":703.0800170898438},{"timestamp":1742367060000,"open":2.62713,"high":2.62737,"low":2.62697,"close":2.62726,"volume":381.94000244140625},{"timestamp":1742367120000,"open":2.62709,"high":2.6274,"low":2.62687,"close":2.62706,"volume":449.5400085449219},{"timestamp":1742367180000,"open":2.62706,"high":2.62737,"low":2.62684,"close":2.62708,"volume":341.3800048828125},{"timestamp":1742367240000,"open":2.62714,"high":2.62747,"low":2.62701,"close":2.62741,"volume":429.260009765625},{"timestamp":1742367300000,"open":2.62748,"high":2.62751,"low":2.627,"close":2.62709,"volume":621.9299926757812},{"timestamp":1742367360000,"open":2.62704,"high":2.62707,"low":2.62553,"close":2.6258,"volume":596.5999755859375},{"timestamp":1742367420000,"open":2.62573,"high":2.62586,"low":2.62471,"close":2.62479,"volume":912.6099853515625},{"timestamp":1742367480000,"open":2.62476,"high":2.62529,"low":2.62451,"close":2.62462,"volume":1003.9299926757812},{"timestamp":1742367540000,"open":2.62462,"high":2.62501,"low":2.62443,"close":2.625,"volume":997.1099853515625},{"timestamp":1742367600000,"open":2.6249,"high":2.62659,"low":2.62476,"close":2.62615,"volume":510.3800048828125},{"timestamp":1742367660000,"open":2.62627,"high":2.62759,"low":2.6262,"close":2.62743,"volume":304.20001220703125},{"timestamp":1742367720000,"open":2.62737,"high":2.6275,"low":2.62671,"close":2.62701,"volume":209.55999755859375},{"timestamp":1742367780000,"open":2.62697,"high":2.62709,"low":2.62685,"close":2.62692,"volume":91.26000213623047},{"timestamp":1742367840000,"open":2.62693,"high":2.62708,"low":2.62693,"close":2.62707,"volume":74.36000061035156},{"timestamp":1742367900000,"open":2.62708,"high":2.62708,"low":2.627,"close":2.62705,"volume":70.9800033569336},{"timestamp":1742367960000,"open":2.6271,"high":2.62711,"low":2.6269,"close":2.62703,"volume":77.73999786376953},{"timestamp":1742368020000,"open":2.62714,"high":2.62759,"low":2.62702,"close":2.62725,"volume":101.4000015258789},{"timestamp":1742368080000,"open":2.6273,"high":2.6273,"low":2.62695,"close":2.62696,"volume":43.939998626708984},{"timestamp":1742368140000,"open":2.62705,"high":2.6271,"low":2.62688,"close":2.62694,"volume":91.26000213623047},{"timestamp":1742368200000,"open":2.62696,"high":2.62704,"low":2.62684,"close":2.627,"volume":40.560001373291016},{"timestamp":1742368260000,"open":2.62694,"high":2.62699,"low":2.62656,"close":2.62656,"volume":50.70000076293945},{"timestamp":1742368320000,"open":2.62651,"high":2.62662,"low":2.6259,"close":2.62636,"volume":158.86000061035156},{"timestamp":1742368380000,"open":2.62639,"high":2.62643,"low":2.62565,"close":2.62565,"volume":148.72000122070312},{"timestamp":1742368440000,"open":2.62578,"high":2.62629,"low":2.62578,"close":2.62622,"volume":87.87999725341797},{"timestamp":1742368500000,"open":2.6262,"high":2.62642,"low":2.62459,"close":2.62466,"volume":152.10000610351562},{"timestamp":1742368560000,"open":2.62459,"high":2.62486,"low":2.62441,"close":2.62478,"volume":81.12000274658203},{"timestamp":1742368620000,"open":2.62471,"high":2.6251,"low":2.62458,"close":2.62462,"volume":81.12000274658203},{"timestamp":1742368680000,"open":2.62465,"high":2.62499,"low":2.62456,"close":2.62489,"volume":70.9800033569336},{"timestamp":1742368740000,"open":2.62484,"high":2.62492,"low":2.62471,"close":2.62476,"volume":47.31999969482422},{"timestamp":1742368800000,"open":2.62477,"high":2.62493,"low":2.62472,"close":2.62493,"volume":43.939998626708984},{"timestamp":1742368860000,"open":2.62484,"high":2.62484,"low":2.62423,"close":2.62426,"volume":50.70000076293945},{"timestamp":1742368920000,"open":2.62429,"high":2.6247,"low":2.62429,"close":2.62455,"volume":77.73999786376953},{"timestamp":1742368980000,"open":2.62448,"high":2.62463,"low":2.6241,"close":2.62461,"volume":131.82000732421875},{"timestamp":1742369040000,"open":2.62398,"high":2.62402,"low":2.62341,"close":2.62349,"volume":47.43000030517578},{"timestamp":1742369100000,"open":2.62349,"high":2.62349,"low":2.6228,"close":2.62285,"volume":61.02000045776367},{"timestamp":1742369160000,"open":2.62281,"high":2.62295,"low":2.62248,"close":2.62248,"volume":101.69999694824219},{"timestamp":1742369220000,"open":2.6225,"high":2.62261,"low":2.62219,"close":2.62232,"volume":71.19000244140625},{"timestamp":1742369280000,"open":2.62238,"high":2.62276,"low":2.62228,"close":2.62257,"volume":61.02000045776367},{"timestamp":1742369340000,"open":2.62248,"high":2.62256,"low":2.62235,"close":2.62241,"volume":61.02000045776367},{"timestamp":1742369400000,"open":2.62235,"high":2.62235,"low":2.62103,"close":2.62162,"volume":196.6199951171875},{"timestamp":1742369460000,"open":2.62159,"high":2.62159,"low":2.62099,"close":2.62113,"volume":179.6699981689453},{"timestamp":1742369520000,"open":2.6211,"high":2.62126,"low":2.62003,"close":2.62004,"volume":211.8699951171875},{"timestamp":1742369580000,"open":2.62006,"high":2.6201,"low":2.61829,"close":2.61829,"volume":247.47000122070312},{"timestamp":1742369640000,"open":2.61828,"high":2.6189,"low":2.6175,"close":2.61885,"volume":325.44000244140625},{"timestamp":1742369700000,"open":2.61896,"high":2.6195,"low":2.61896,"close":2.61945,"volume":267.80999755859375},{"timestamp":1742369760000,"open":2.61939,"high":2.61977,"low":2.61875,"close":2.61975,"volume":245.69000244140625},{"timestamp":1742369820000,"open":2.61975,"high":2.62047,"low":2.6193,"close":2.61976,"volume":611.6500244140625},{"timestamp":1742369880000,"open":2.61976,"high":2.62046,"low":2.619,"close":2.61994,"volume":559.3699951171875},{"timestamp":1742369940000,"open":2.62002,"high":2.62142,"low":2.6198,"close":2.62029,"volume":518.6699829101562},{"timestamp":1742370000000,"open":2.62033,"high":2.62184,"low":2.61998,"close":2.6218,"volume":301.7099914550781},{"timestamp":1742370060000,"open":2.62189,"high":2.62271,"low":2.6214,"close":2.62184,"volume":274.5899963378906},{"timestamp":1742370120000,"open":2.62186,"high":2.62206,"low":2.62125,"close":2.62166,"volume":264.4200134277344},{"timestamp":1742370180000,"open":2.62168,"high":2.62177,"low":2.62016,"close":2.62016,"volume":298.32000732421875},{"timestamp":1742370240000,"open":2.62009,"high":2.62039,"low":2.61977,"close":2.62039,"volume":81.36000061035156},{"timestamp":1742370300000,"open":2.62031,"high":2.62031,"low":2.61965,"close":2.61974,"volume":169.50999450683594},{"timestamp":1742370360000,"open":2.6198,"high":2.6198,"low":2.61844,"close":2.61844,"volume":234.02999877929688},{"timestamp":1742370420000,"open":2.61832,"high":2.61862,"low":2.6183,"close":2.6183,"volume":149.36000061035156},{"timestamp":1742370480000,"open":2.61802,"high":2.61839,"low":2.61764,"close":2.61839,"volume":190.39999389648438},{"timestamp":1742370540000,"open":2.61859,"high":2.61939,"low":2.61859,"close":2.61864,"volume":230.91000366210938},{"timestamp":1742370600000,"open":2.6187,"high":2.61875,"low":2.61794,"close":2.61839,"volume":183.05999755859375},{"timestamp":1742370660000,"open":2.61846,"high":2.61985,"low":2.61827,"close":2.61985,"volume":230.52000427246094},{"timestamp":1742370720000,"open":2.6199,"high":2.62172,"low":2.61983,"close":2.62169,"volume":142.3800048828125},{"timestamp":1742370780000,"open":2.62164,"high":2.62299,"low":2.62162,"close":2.62283,"volume":196.6199951171875},{"timestamp":1742370840000,"open":2.62285,"high":2.62302,"low":2.62241,"close":2.62253,"volume":122.04000091552734},{"timestamp":1742370900000,"open":2.62243,"high":2.62381,"low":2.6222,"close":2.62381,"volume":101.69999694824219},{"timestamp":1742370960000,"open":2.62391,"high":2.62504,"low":2.62391,"close":2.62432,"volume":167.7899932861328},{"timestamp":1742371020000,"open":2.62426,"high":2.62462,"low":2.62407,"close":2.62412,"volume":118.6500015258789},{"timestamp":1742371080000,"open":2.6241,"high":2.62411,"low":2.62347,"close":2.62384,"volume":206.7899932861328},{"timestamp":1742371140000,"open":2.62384,"high":2.62422,"low":2.62296,"close":2.62364,"volume":254.25},{"timestamp":1742371200000,"open":2.62366,"high":2.62557,"low":2.62366,"close":2.62492,"volume":413.5799865722656},{"timestamp":1742371260000,"open":2.62488,"high":2.62489,"low":2.624,"close":2.62427,"volume":339},{"timestamp":1742371320000,"open":2.62418,"high":2.62456,"low":2.62368,"close":2.62413,"volume":284.760009765625},{"timestamp":1742371380000,"open":2.62411,"high":2.62434,"low":2.6238,"close":2.6238,"volume":276.2799987792969},{"timestamp":1742371440000,"open":2.62375,"high":2.62375,"low":2.6221,"close":2.62211,"volume":315.2699890136719},{"timestamp":1742371500000,"open":2.6221,"high":2.62315,"low":2.62183,"close":2.62305,"volume":208.47999572753906},{"timestamp":1742371560000,"open":2.62302,"high":2.62316,"low":2.62253,"close":2.62253,"volume":186.4499969482422},{"timestamp":1742371620000,"open":2.62255,"high":2.62258,"low":2.62195,"close":2.62225,"volume":183.05999755859375},{"timestamp":1742371680000,"open":2.62222,"high":2.62225,"low":2.62121,"close":2.6216,"volume":230.52000427246094},{"timestamp":1742371740000,"open":2.6216,"high":2.62164,"low":2.62053,"close":2.62147,"volume":245.77000427246094},{"timestamp":1742371800000,"open":2.62144,"high":2.62168,"low":2.62127,"close":2.62131,"volume":155.94000244140625},{"timestamp":1742371860000,"open":2.62126,"high":2.62144,"low":2.62119,"close":2.62137,"volume":144.05999755859375},{"timestamp":1742371920000,"open":2.62135,"high":2.62206,"low":2.62135,"close":2.62201,"volume":120.33999633789062},{"timestamp":1742371980000,"open":2.62201,"high":2.62207,"low":2.62171,"close":2.62199,"volume":200},{"timestamp":1742372040000,"open":2.62199,"high":2.62214,"low":2.6216,"close":2.62202,"volume":225.42999267578125},{"timestamp":1742372100000,"open":2.62206,"high":2.62233,"low":2.62094,"close":2.62116,"volume":208.47999572753906},{"timestamp":1742372160000,"open":2.62123,"high":2.62183,"low":2.62123,"close":2.62145,"volume":177.97000122070312},{"timestamp":1742372220000,"open":2.62146,"high":2.62183,"low":2.62146,"close":2.62165,"volume":138.99000549316406},{"timestamp":1742372280000,"open":2.62165,"high":2.62171,"low":2.62117,"close":2.62117,"volume":150.82000732421875},{"timestamp":1742372340000,"open":2.62116,"high":2.62138,"low":2.62088,"close":2.62096,"volume":86.44000244140625},{"timestamp":1742372400000,"open":2.62089,"high":2.6217,"low":2.62081,"close":2.6216,"volume":149.13999938964844},{"timestamp":1742372460000,"open":2.62159,"high":2.62215,"low":2.62156,"close":2.62209,"volume":54.20000076293945},{"timestamp":1742372520000,"open":2.62202,"high":2.62233,"low":2.62196,"close":2.62229,"volume":101.69999694824219},{"timestamp":1742372580000,"open":2.62233,"high":2.6235,"low":2.62233,"close":2.62315,"volume":81.2300033569336},{"timestamp":1742372640000,"open":2.62315,"high":2.62344,"low":2.62272,"close":2.62321,"volume":208.5399932861328},{"timestamp":1742372700000,"open":2.62321,"high":2.62357,"low":2.62317,"close":2.62336,"volume":101.69999694824219},{"timestamp":1742372760000,"open":2.62329,"high":2.62378,"low":2.62312,"close":2.62378,"volume":66.0199966430664},{"timestamp":1742372820000,"open":2.62378,"high":2.62405,"low":2.62376,"close":2.6239,"volume":57.47999954223633},{"timestamp":1742372880000,"open":2.62391,"high":2.62391,"low":2.62378,"close":2.62382,"volume":32.189998626708984},{"timestamp":1742372940000,"open":2.62381,"high":2.62381,"low":2.62362,"close":2.62371,"volume":13.5600004196167},{"timestamp":1742373000000,"open":2.62355,"high":2.62437,"low":2.62338,"close":2.62338,"volume":225.42999267578125},{"timestamp":1742373060000,"open":2.62336,"high":2.62396,"low":2.62336,"close":2.62375,"volume":152.5500030517578},{"timestamp":1742373120000,"open":2.62377,"high":2.6238,"low":2.62345,"close":2.62354,"volume":152.5399932861328},{"timestamp":1742373180000,"open":2.62358,"high":2.62388,"low":2.62331,"close":2.62377,"volume":123.7300033569336},{"timestamp":1742373240000,"open":2.62383,"high":2.62394,"low":2.62349,"close":2.62377,"volume":213.5800018310547},{"timestamp":1742373300000,"open":2.62372,"high":2.62378,"low":2.62317,"close":2.62343,"volume":132.2100067138672},{"timestamp":1742373360000,"open":2.62344,"high":2.62346,"low":2.622,"close":2.62257,"volume":325.42999267578125},{"timestamp":1742373420000,"open":2.62257,"high":2.62296,"low":2.62245,"close":2.62256,"volume":223.74000549316406},{"timestamp":1742373480000,"open":2.62257,"high":2.62284,"low":2.62246,"close":2.62277,"volume":122.04000091552734},{"timestamp":1742373540000,"open":2.62276,"high":2.62281,"low":2.62241,"close":2.62252,"volume":186.4499969482422},{"timestamp":1742373600000,"open":2.62253,"high":2.62261,"low":2.62203,"close":2.62215,"volume":305.1000061035156},{"timestamp":1742373660000,"open":2.62214,"high":2.62217,"low":2.62202,"close":2.6221,"volume":189.83999633789062},{"timestamp":1742373720000,"open":2.6221,"high":2.62222,"low":2.62197,"close":2.62221,"volume":94.91999816894531},{"timestamp":1742373780000,"open":2.62225,"high":2.62273,"low":2.62205,"close":2.62258,"volume":242.3800048828125},{"timestamp":1742373840000,"open":2.62262,"high":2.62273,"low":2.62242,"close":2.62243,"volume":142.3800048828125},{"timestamp":1742373900000,"open":2.62243,"high":2.62281,"low":2.62166,"close":2.62254,"volume":135.4199981689453},{"timestamp":1742373960000,"open":2.62252,"high":2.62307,"low":2.62248,"close":2.62305,"volume":194.8800048828125},{"timestamp":1742374020000,"open":2.62304,"high":2.62336,"low":2.62277,"close":2.62282,"volume":74.51000213623047},{"timestamp":1742374080000,"open":2.62303,"high":2.62314,"low":2.62274,"close":2.62274,"volume":106.72000122070312},{"timestamp":1742374140000,"open":2.62272,"high":2.62279,"low":2.62214,"close":2.62214,"volume":167.7899932861328},{"timestamp":1742374200000,"open":2.62221,"high":2.62255,"low":2.6211,"close":2.62118,"volume":254.25},{"timestamp":1742374260000,"open":2.62117,"high":2.62174,"low":2.62063,"close":2.62102,"volume":288.1499938964844},{"timestamp":1742374320000,"open":2.621,"high":2.62156,"low":2.62096,"close":2.6213,"volume":172.8000030517578},{"timestamp":1742374380000,"open":2.62129,"high":2.62132,"low":2.62109,"close":2.62128,"volume":137.1999969482422},{"timestamp":1742374440000,"open":2.62128,"high":2.6217,"low":2.62127,"close":2.6217,"volume":76.25},{"timestamp":1742374500000,"open":2.62178,"high":2.62178,"low":2.62115,"close":2.62151,"volume":99.9800033569336},{"timestamp":1742374560000,"open":2.62163,"high":2.62306,"low":2.62145,"close":2.62298,"volume":194.9199981689453},{"timestamp":1742374620000,"open":2.62307,"high":2.62307,"low":2.6219,"close":2.62202,"volume":355.92999267578125},{"timestamp":1742374680000,"open":2.62207,"high":2.62251,"low":2.62185,"close":2.62232,"volume":406.7900085449219},{"timestamp":1742374740000,"open":2.62234,"high":2.62254,"low":2.62191,"close":2.62221,"volume":398.32000732421875},{"timestamp":1742374800000,"open":2.62227,"high":2.62251,"low":2.62177,"close":2.62187,"volume":295.5299987792969},{"timestamp":1742374860000,"open":2.62185,"high":2.62233,"low":2.62174,"close":2.62196,"volume":271.42999267578125},{"timestamp":1742374920000,"open":2.62205,"high":2.62205,"low":2.62134,"close":2.62134,"volume":193.10000610351562},{"timestamp":1742374980000,"open":2.62131,"high":2.62176,"low":2.62111,"close":2.62126,"volume":120.05999755859375},{"timestamp":1742375040000,"open":2.62126,"high":2.62136,"low":2.61946,"close":2.61947,"volume":296.6199951171875},{"timestamp":1742375100000,"open":2.61946,"high":2.62003,"low":2.61912,"close":2.61948,"volume":188.6999969482422},{"timestamp":1742375160000,"open":2.61952,"high":2.61952,"low":2.61889,"close":2.61908,"volume":183.60000610351562},{"timestamp":1742375220000,"open":2.61905,"high":2.6192,"low":2.61845,"close":2.61871,"volume":163.1999969482422},{"timestamp":1742375280000,"open":2.61897,"high":2.61911,"low":2.61846,"close":2.61856,"volume":234.60000610351562},{"timestamp":1742375340000,"open":2.61855,"high":2.61855,"low":2.61831,"close":2.61845,"volume":73.0999984741211},{"timestamp":1742375400000,"open":2.61849,"high":2.61935,"low":2.61849,"close":2.61934,"volume":69.69999694824219},{"timestamp":1742375460000,"open":2.61934,"high":2.62002,"low":2.61923,"close":2.61989,"volume":113.9000015258789},{"timestamp":1742375520000,"open":2.61989,"high":2.62011,"low":2.61986,"close":2.62011,"volume":44.20000076293945},{"timestamp":1742375580000,"open":2.62011,"high":2.62039,"low":2.61946,"close":2.61954,"volume":103.69999694824219},{"timestamp":1742375640000,"open":2.6196,"high":2.61967,"low":2.61936,"close":2.61955,"volume":37.400001525878906},{"timestamp":1742375700000,"open":2.61955,"high":2.61958,"low":2.61933,"close":2.61933,"volume":59.5},{"timestamp":1742375760000,"open":2.61933,"high":2.61933,"low":2.61892,"close":2.61908,"volume":49.29999923706055},{"timestamp":1742375820000,"open":2.61913,"high":2.61952,"low":2.6191,"close":2.61943,"volume":64.5999984741211},{"timestamp":1742375880000,"open":2.61943,"high":2.61946,"low":2.61882,"close":2.61882,"volume":66.30000305175781},{"timestamp":1742375940000,"open":2.61882,"high":2.61937,"low":2.61868,"close":2.61937,"volume":78.18000030517578},{"timestamp":1742376000000,"open":2.61946,"high":2.61984,"low":2.61941,"close":2.61979,"volume":72.7699966430664},{"timestamp":1742376060000,"open":2.61976,"high":2.61983,"low":2.61921,"close":2.61927,"volume":89.80999755859375},{"timestamp":1742376120000,"open":2.61922,"high":2.61927,"low":2.61918,"close":2.61922,"volume":25.40999984741211},{"timestamp":1742376180000,"open":2.61922,"high":2.61922,"low":2.61885,"close":2.61899,"volume":74.55999755859375},{"timestamp":1742376240000,"open":2.61904,"high":2.61921,"low":2.61881,"close":2.61921,"volume":89.80999755859375},{"timestamp":1742376300000,"open":2.61913,"high":2.62115,"low":2.61907,"close":2.62115,"volume":148.83999633789062},{"timestamp":1742376360000,"open":2.62112,"high":2.62139,"low":2.62112,"close":2.62139,"volume":25.350000381469727},{"timestamp":1742376420000,"open":2.62138,"high":2.62174,"low":2.62138,"close":2.62163,"volume":70.9800033569336},{"timestamp":1742376480000,"open":2.62162,"high":2.62162,"low":2.62092,"close":2.62115,"volume":70.98999786376953},{"timestamp":1742376540000,"open":2.62115,"high":2.62422,"low":2.62112,"close":2.62373,"volume":143.72000122070312},{"timestamp":1742376600000,"open":2.62379,"high":2.6242,"low":2.62336,"close":2.62344,"volume":153.83999633789062},{"timestamp":1742376660000,"open":2.62345,"high":2.62372,"low":2.62322,"close":2.62322,"volume":76.05000305175781},{"timestamp":1742376720000,"open":2.62322,"high":2.6235,"low":2.62228,"close":2.62231,"volume":106.55000305175781},{"timestamp":1742376780000,"open":2.62234,"high":2.62245,"low":2.62191,"close":2.62191,"volume":184.75},{"timestamp":1742376840000,"open":2.62196,"high":2.6222,"low":2.62106,"close":2.62166,"volume":169.5},{"timestamp":1742376900000,"open":2.62163,"high":2.62251,"low":2.62162,"close":2.62212,"volume":125.41999816894531},{"timestamp":1742376960000,"open":2.62202,"high":2.62251,"low":2.62179,"close":2.62187,"volume":171.19000244140625},{"timestamp":1742377020000,"open":2.62185,"high":2.62246,"low":2.62156,"close":2.62221,"volume":167.8000030517578},{"timestamp":1742377080000,"open":2.62226,"high":2.62246,"low":2.62188,"close":2.62214,"volume":166.11000061035156},{"timestamp":1742377140000,"open":2.62215,"high":2.62217,"low":2.6219,"close":2.6219,"volume":66.0999984741211},{"timestamp":1742377200000,"open":2.62193,"high":2.6222,"low":2.62163,"close":2.62198,"volume":88.13999938964844},{"timestamp":1742377260000,"open":2.62193,"high":2.6225,"low":2.62193,"close":2.62242,"volume":115.25},{"timestamp":1742377320000,"open":2.62237,"high":2.62244,"low":2.62197,"close":2.62213,"volume":111.87000274658203},{"timestamp":1742377380000,"open":2.62214,"high":2.62266,"low":2.62214,"close":2.62257,"volume":101.69999694824219},{"timestamp":1742377440000,"open":2.6226,"high":2.62274,"low":2.62196,"close":2.62196,"volume":137.2899932861328},{"timestamp":1742377500000,"open":2.62199,"high":2.62256,"low":2.62199,"close":2.62255,"volume":62.70000076293945},{"timestamp":1742377560000,"open":2.62254,"high":2.62255,"low":2.62234,"close":2.62243,"volume":67.80000305175781},{"timestamp":1742377620000,"open":2.62244,"high":2.62326,"low":2.62242,"close":2.62323,"volume":66.11000061035156},{"timestamp":1742377680000,"open":2.62323,"high":2.62364,"low":2.62323,"close":2.62342,"volume":50.83000183105469},{"timestamp":1742377740000,"open":2.62341,"high":2.62358,"low":2.62297,"close":2.62297,"volume":69.37999725341797},{"timestamp":1742377800000,"open":2.62301,"high":2.62301,"low":2.62262,"close":2.62262,"volume":137.2899932861328},{"timestamp":1742377860000,"open":2.62261,"high":2.62284,"low":2.62187,"close":2.62203,"volume":145.7100067138672},{"timestamp":1742377920000,"open":2.62208,"high":2.62217,"low":2.62139,"close":2.62177,"volume":98.25},{"timestamp":1742377980000,"open":2.62181,"high":2.62183,"low":2.62148,"close":2.62178,"volume":106.73999786376953},{"timestamp":1742378040000,"open":2.62174,"high":2.62241,"low":2.6216,"close":2.62196,"volume":135.3000030517578},{"timestamp":1742378100000,"open":2.62191,"high":2.62241,"low":2.62191,"close":2.62223,"volume":108.33000183105469},{"timestamp":1742378160000,"open":2.62227,"high":2.62284,"low":2.62205,"close":2.62271,"volume":111.77999877929688},{"timestamp":1742378220000,"open":2.62272,"high":2.62278,"low":2.62261,"close":2.62278,"volume":57.459999084472656},{"timestamp":1742378280000,"open":2.62282,"high":2.62311,"low":2.62279,"close":2.62281,"volume":109.87999725341797},{"timestamp":1742378340000,"open":2.62279,"high":2.62419,"low":2.62274,"close":2.6233,"volume":315.2300109863281},{"timestamp":1742378400000,"open":2.62315,"high":2.62554,"low":2.62315,"close":2.62387,"volume":331.95001220703125},{"timestamp":1742378460000,"open":2.62398,"high":2.62414,"low":2.62366,"close":2.62393,"volume":167.7100067138672},{"timestamp":1742378520000,"open":2.62393,"high":2.62428,"low":2.62375,"close":2.6238,"volume":142.30999755859375},{"timestamp":1742378580000,"open":2.62387,"high":2.62506,"low":2.62387,"close":2.62502,"volume":113.31999969482422},{"timestamp":1742378640000,"open":2.62502,"high":2.62659,"low":2.62502,"close":2.62656,"volume":231.99000549316406},{"timestamp":1742378700000,"open":2.62656,"high":2.62716,"low":2.62622,"close":2.62637,"volume":313.5299987792969},{"timestamp":1742378760000,"open":2.62633,"high":2.62643,"low":2.62604,"close":2.62604,"volume":96.4800033569336},{"timestamp":1742378820000,"open":2.62604,"high":2.62604,"low":2.62555,"close":2.62555,"volume":92.9800033569336},{"timestamp":1742378880000,"open":2.62554,"high":2.62567,"low":2.62512,"close":2.62516,"volume":86.36000061035156},{"timestamp":1742378940000,"open":2.62516,"high":2.62516,"low":2.62401,"close":2.62445,"volume":181.36000061035156},{"timestamp":1742379000000,"open":2.62454,"high":2.62459,"low":2.62375,"close":2.62389,"volume":159.3300018310547},{"timestamp":1742379060000,"open":2.62394,"high":2.62451,"low":2.62394,"close":2.6244,"volume":61.02000045776367},{"timestamp":1742379120000,"open":2.62443,"high":2.62489,"low":2.62428,"close":2.62457,"volume":166.10000610351562},{"timestamp":1742379180000,"open":2.62459,"high":2.62471,"low":2.6243,"close":2.6243,"volume":81.3499984741211},{"timestamp":1742379240000,"open":2.62431,"high":2.62489,"low":2.62401,"close":2.62402,"volume":200.00999450683594},{"timestamp":1742379300000,"open":2.62398,"high":2.62412,"low":2.62364,"close":2.62403,"volume":240.67999267578125},{"timestamp":1742379360000,"open":2.62409,"high":2.62411,"low":2.6237,"close":2.62405,"volume":179.6699981689453},{"timestamp":1742379420000,"open":2.62403,"high":2.62403,"low":2.62364,"close":2.62367,"volume":74.58000183105469},{"timestamp":1742379480000,"open":2.62368,"high":2.62387,"low":2.62224,"close":2.62256,"volume":274.5899963378906},{"timestamp":1742379540000,"open":2.62252,"high":2.6228,"low":2.62252,"close":2.62279,"volume":74.58000183105469},{"timestamp":1742379600000,"open":2.62289,"high":2.62295,"low":2.6219,"close":2.62291,"volume":110.12999725341797},{"timestamp":1742379660000,"open":2.62301,"high":2.62402,"low":2.62301,"close":2.62376,"volume":123.70999908447266},{"timestamp":1742379720000,"open":2.62378,"high":2.62397,"low":2.62355,"close":2.62392,"volume":76.25},{"timestamp":1742379780000,"open":2.62387,"high":2.62405,"low":2.62379,"close":2.62398,"volume":55.779998779296875},{"timestamp":1742379840000,"open":2.62397,"high":2.62398,"low":2.62283,"close":2.62305,"volume":101.66000366210938},{"timestamp":1742379900000,"open":2.62303,"high":2.62303,"low":2.62266,"close":2.62293,"volume":91.5199966430664},{"timestamp":1742379960000,"open":2.62273,"high":2.62363,"low":2.62202,"close":2.62202,"volume":155.9499969482422},{"timestamp":1742380020000,"open":2.62205,"high":2.62239,"low":2.62205,"close":2.62234,"volume":108.5},{"timestamp":1742380080000,"open":2.62233,"high":2.62234,"low":2.62152,"close":2.62161,"volume":149.16000366210938},{"timestamp":1742380140000,"open":2.62152,"high":2.62181,"low":2.62141,"close":2.62181,"volume":108.4800033569336},{"timestamp":1742380200000,"open":2.62174,"high":2.622,"low":2.62159,"close":2.62176,"volume":130.7899932861328},{"timestamp":1742380260000,"open":2.62177,"high":2.62292,"low":2.62175,"close":2.6228,"volume":101.8499984741211},{"timestamp":1742380320000,"open":2.6228,"high":2.62287,"low":2.62254,"close":2.62257,"volume":111.62999725341797},{"timestamp":1742380380000,"open":2.62241,"high":2.6226,"low":2.62231,"close":2.6226,"volume":55.779998779296875},{"timestamp":1742380440000,"open":2.6224,"high":2.62242,"low":2.62203,"close":2.62203,"volume":45.7599983215332},{"timestamp":1742380500000,"open":2.62197,"high":2.62207,"low":2.62186,"close":2.62207,"volume":47.599998474121094},{"timestamp":1742380560000,"open":2.62207,"high":2.62207,"low":2.62184,"close":2.62187,"volume":42.5},{"timestamp":1742380620000,"open":2.62176,"high":2.62187,"low":2.62176,"close":2.62178,"volume":47.599998474121094},{"timestamp":1742380680000,"open":2.62157,"high":2.62157,"low":2.62123,"close":2.62128,"volume":71.4000015258789},{"timestamp":1742380740000,"open":2.62133,"high":2.62133,"low":2.62102,"close":2.62113,"volume":54.400001525878906},{"timestamp":1742380800000,"open":2.6211,"high":2.62118,"low":2.6208,"close":2.62094,"volume":132.60000610351562},{"timestamp":1742380860000,"open":2.62094,"high":2.62119,"low":2.62036,"close":2.62036,"volume":74.80000305175781},{"timestamp":1742380920000,"open":2.62045,"high":2.62082,"low":2.62044,"close":2.6208,"volume":98.5999984741211},{"timestamp":1742380980000,"open":2.62081,"high":2.62081,"low":2.62011,"close":2.62013,"volume":61.20000076293945},{"timestamp":1742381040000,"open":2.62015,"high":2.62019,"low":2.61831,"close":2.61842,"volume":173.39999389648438},{"timestamp":1742381100000,"open":2.61845,"high":2.6189,"low":2.6184,"close":2.61887,"volume":147.89999389648438},{"timestamp":1742381160000,"open":2.61887,"high":2.6189,"low":2.61879,"close":2.61886,"volume":113.9000015258789},{"timestamp":1742381220000,"open":2.61887,"high":2.61887,"low":2.6178,"close":2.61849,"volume":190.39999389648438},{"timestamp":1742381280000,"open":2.61848,"high":2.61899,"low":2.61848,"close":2.61895,"volume":154.6999969482422},{"timestamp":1742381340000,"open":2.61903,"high":2.61967,"low":2.61877,"close":2.61946,"volume":95.19999694824219},{"timestamp":1742381400000,"open":2.61946,"high":2.61946,"low":2.61909,"close":2.61909,"volume":73.0999984741211},{"timestamp":1742381460000,"open":2.61902,"high":2.6191,"low":2.61877,"close":2.61903,"volume":64.5999984741211},{"timestamp":1742381520000,"open":2.61902,"high":2.61909,"low":2.61894,"close":2.61909,"volume":42.5},{"timestamp":1742381580000,"open":2.6191,"high":2.62012,"low":2.61905,"close":2.62012,"volume":81.5999984741211},{"timestamp":1742381640000,"open":2.62017,"high":2.62036,"low":2.62017,"close":2.62031,"volume":79.9000015258789},{"timestamp":1742381700000,"open":2.62034,"high":2.62035,"low":2.62011,"close":2.62015,"volume":88.4000015258789},{"timestamp":1742381760000,"open":2.62016,"high":2.62035,"low":2.62004,"close":2.62022,"volume":98.5999984741211},{"timestamp":1742381820000,"open":2.6202,"high":2.62044,"low":2.62003,"close":2.62044,"volume":96.9000015258789},{"timestamp":1742381880000,"open":2.62043,"high":2.62148,"low":2.62043,"close":2.62148,"volume":99.95999908447266},{"timestamp":1742381940000,"open":2.62148,"high":2.62175,"low":2.6211,"close":2.62115,"volume":141.97000122070312},{"timestamp":1742382000000,"open":2.62115,"high":2.62196,"low":2.62115,"close":2.62189,"volume":87.87999725341797},{"timestamp":1742382060000,"open":2.62193,"high":2.62261,"low":2.62193,"close":2.62228,"volume":130.27000427246094},{"timestamp":1742382120000,"open":2.62239,"high":2.62289,"low":2.62199,"close":2.62289,"volume":94.69000244140625},{"timestamp":1742382180000,"open":2.6229,"high":2.62359,"low":2.62272,"close":2.62307,"volume":86.19000244140625},{"timestamp":1742382240000,"open":2.62307,"high":2.62349,"low":2.62297,"close":2.62299,"volume":50.70000076293945},{"timestamp":1742382300000,"open":2.623,"high":2.62349,"low":2.62278,"close":2.62305,"volume":99.88999938964844},{"timestamp":1742382360000,"open":2.62306,"high":2.62339,"low":2.62306,"close":2.62339,"volume":67.61000061035156},{"timestamp":1742382420000,"open":2.62332,"high":2.62384,"low":2.62321,"close":2.62384,"volume":93.19999694824219},{"timestamp":1742382480000,"open":2.62384,"high":2.62456,"low":2.62384,"close":2.6245,"volume":145.77000427246094},{"timestamp":1742382540000,"open":2.62444,"high":2.62454,"low":2.62411,"close":2.62411,"volume":76.19999694824219},{"timestamp":1742382600000,"open":2.62408,"high":2.62408,"low":2.62361,"close":2.62385,"volume":177.77000427246094},{"timestamp":1742382660000,"open":2.62392,"high":2.6244,"low":2.6238,"close":2.624,"volume":159.0800018310547},{"timestamp":1742382720000,"open":2.62401,"high":2.62407,"low":2.62367,"close":2.62374,"volume":145.75999450683594},{"timestamp":1742382780000,"open":2.62374,"high":2.62384,"low":2.62322,"close":2.62327,"volume":171.17999267578125},{"timestamp":1742382840000,"open":2.62329,"high":2.62335,"low":2.62308,"close":2.62326,"volume":115.26000213623047},{"timestamp":1742382900000,"open":2.62327,"high":2.6233,"low":2.62235,"close":2.62315,"volume":144.07000732421875},{"timestamp":1742382960000,"open":2.62324,"high":2.62461,"low":2.62324,"close":2.62442,"volume":113.52999877929688},{"timestamp":1742383020000,"open":2.62441,"high":2.62463,"low":2.62439,"close":2.6245,"volume":159.3300018310547},{"timestamp":1742383080000,"open":2.62452,"high":2.62487,"low":2.62444,"close":2.6247,"volume":166.11000061035156},{"timestamp":1742383140000,"open":2.62467,"high":2.62478,"low":2.6243,"close":2.62431,"volume":179.6699981689453},{"timestamp":1742383200000,"open":2.62437,"high":2.62441,"low":2.62412,"close":2.62439,"volume":145.77000427246094},{"timestamp":1742383260000,"open":2.62439,"high":2.62463,"low":2.62401,"close":2.62401,"volume":120.30000305175781},{"timestamp":1742383320000,"open":2.6241,"high":2.62448,"low":2.6236,"close":2.62378,"volume":147.41000366210938},{"timestamp":1742383380000,"open":2.62372,"high":2.62442,"low":2.62352,"close":2.6243,"volume":105.05000305175781},{"timestamp":1742383440000,"open":2.62433,"high":2.62442,"low":2.62392,"close":2.62392,"volume":130.44000244140625},{"timestamp":1742383500000,"open":2.62382,"high":2.62413,"low":2.62363,"close":2.62363,"volume":181.3300018310547},{"timestamp":1742383560000,"open":2.62363,"high":2.62363,"low":2.62316,"close":2.62356,"volume":186.42999267578125},{"timestamp":1742383620000,"open":2.62372,"high":2.62377,"low":2.6235,"close":2.62363,"volume":30.489999771118164},{"timestamp":1742383680000,"open":2.62364,"high":2.62364,"low":2.62312,"close":2.62354,"volume":115.20999908447266},{"timestamp":1742383740000,"open":2.62355,"high":2.62388,"low":2.62343,"close":2.62365,"volume":120.33999633789062},{"timestamp":1742383800000,"open":2.62374,"high":2.62387,"low":2.62344,"close":2.62365,"volume":193.1699981689453},{"timestamp":1742383860000,"open":2.62364,"high":2.62418,"low":2.62344,"close":2.62417,"volume":91.4000015258789},{"timestamp":1742383920000,"open":2.62421,"high":2.62421,"low":2.62244,"close":2.62252,"volume":126.75},{"timestamp":1742383980000,"open":2.62252,"high":2.62264,"low":2.62209,"close":2.62229,"volume":65.91000366210938},{"timestamp":1742384040000,"open":2.62228,"high":2.62285,"low":2.62197,"close":2.62285,"volume":91.27999877929688},{"timestamp":1742384100000,"open":2.62293,"high":2.62342,"low":2.62288,"close":2.62323,"volume":126.7699966430664},{"timestamp":1742384160000,"open":2.62326,"high":2.6236,"low":2.62301,"close":2.62304,"volume":99.72000122070312},{"timestamp":1742384220000,"open":2.62304,"high":2.6233,"low":2.62242,"close":2.62314,"volume":118.30000305175781},{"timestamp":1742384280000,"open":2.62314,"high":2.62402,"low":2.62314,"close":2.62356,"volume":81.12000274658203},{"timestamp":1742384340000,"open":2.62356,"high":2.62358,"low":2.62322,"close":2.62327,"volume":76.05000305175781},{"timestamp":1742384400000,"open":2.62327,"high":2.62362,"low":2.62287,"close":2.62292,"volume":96.43000030517578},{"timestamp":1742384460000,"open":2.62292,"high":2.62429,"low":2.6229,"close":2.62404,"volume":92.9800033569336},{"timestamp":1742384520000,"open":2.62404,"high":2.62458,"low":2.62403,"close":2.62425,"volume":114.91999816894531},{"timestamp":1742384580000,"open":2.6241,"high":2.62438,"low":2.62352,"close":2.62355,"volume":147.02999877929688},{"timestamp":1742384640000,"open":2.62351,"high":2.62438,"low":2.62334,"close":2.62389,"volume":130.1300048828125},{"timestamp":1742384700000,"open":2.62394,"high":2.62394,"low":2.62342,"close":2.62359,"volume":77.73999786376953},{"timestamp":1742384760000,"open":2.62362,"high":2.62392,"low":2.62306,"close":2.62306,"volume":77.73999786376953},{"timestamp":1742384820000,"open":2.62319,"high":2.62338,"low":2.62319,"close":2.62338,"volume":37.18000030517578},{"timestamp":1742384880000,"open":2.62339,"high":2.62344,"low":2.62322,"close":2.62323,"volume":37.18000030517578},{"timestamp":1742384940000,"open":2.62317,"high":2.62335,"low":2.62317,"close":2.62319,"volume":33.79999923706055},{"timestamp":1742385000000,"open":2.62317,"high":2.62364,"low":2.62317,"close":2.62364,"volume":67.5999984741211},{"timestamp":1742385060000,"open":2.62364,"high":2.62455,"low":2.62364,"close":2.62404,"volume":116.61000061035156},{"timestamp":1742385120000,"open":2.62405,"high":2.62428,"low":2.62392,"close":2.62428,"volume":79.43000030517578},{"timestamp":1742385180000,"open":2.62433,"high":2.62465,"low":2.62425,"close":2.6246,"volume":113.2300033569336},{"timestamp":1742385240000,"open":2.62464,"high":2.62464,"low":2.62428,"close":2.62452,"volume":65.91000366210938},{"timestamp":1742385300000,"open":2.62451,"high":2.62451,"low":2.62419,"close":2.6245,"volume":87.87999725341797},{"timestamp":1742385360000,"open":2.6245,"high":2.62509,"low":2.6242,"close":2.62509,"volume":179.14999389648438},{"timestamp":1742385420000,"open":2.62493,"high":2.62616,"low":2.62482,"close":2.62609,"volume":177.4499969482422},{"timestamp":1742385480000,"open":2.6261,"high":2.62611,"low":2.6255,"close":2.62553,"volume":94.63999938964844},{"timestamp":1742385540000,"open":2.62551,"high":2.62558,"low":2.62527,"close":2.62527,"volume":62.529998779296875},{"timestamp":1742385600000,"open":2.62532,"high":2.62533,"low":2.62457,"close":2.62485,"volume":130.13999938964844},{"timestamp":1742385660000,"open":2.62463,"high":2.62474,"low":2.62415,"close":2.62421,"volume":125.05999755859375},{"timestamp":1742385720000,"open":2.62386,"high":2.62405,"low":2.62346,"close":2.62347,"volume":234.9199981689453},{"timestamp":1742385780000,"open":2.62346,"high":2.62353,"low":2.62302,"close":2.62307,"volume":145.3800048828125},{"timestamp":1742385840000,"open":2.62306,"high":2.62376,"low":2.62305,"close":2.62376,"volume":175.75999450683594},{"timestamp":1742385900000,"open":2.62378,"high":2.62384,"low":2.62352,"close":2.6238,"volume":152.50999450683594},{"timestamp":1742385960000,"open":2.62374,"high":2.62437,"low":2.6236,"close":2.62425,"volume":230.52000427246094},{"timestamp":1742386020000,"open":2.62425,"high":2.62437,"low":2.62364,"close":2.62377,"volume":230.52000427246094},{"timestamp":1742386080000,"open":2.62369,"high":2.62411,"low":2.62369,"close":2.62409,"volume":142.3800048828125},{"timestamp":1742386140000,"open":2.62404,"high":2.62472,"low":2.62404,"close":2.62453,"volume":82.94999694824219},{"timestamp":1742386200000,"open":2.62453,"high":2.62465,"low":2.62423,"close":2.62465,"volume":93.22000122070312},{"timestamp":1742386260000,"open":2.62464,"high":2.62564,"low":2.62457,"close":2.62533,"volume":165.94000244140625},{"timestamp":1742386320000,"open":2.62541,"high":2.62583,"low":2.62532,"close":2.62555,"volume":131.82000732421875},{"timestamp":1742386380000,"open":2.62562,"high":2.62578,"low":2.62504,"close":2.62529,"volume":142.1999969482422},{"timestamp":1742386440000,"open":2.62526,"high":2.62533,"low":2.62421,"close":2.62472,"volume":152.5500030517578},{"timestamp":1742386500000,"open":2.62479,"high":2.62483,"low":2.62403,"close":2.62403,"volume":150.85000610351562},{"timestamp":1742386560000,"open":2.62401,"high":2.62514,"low":2.62391,"close":2.625,"volume":183.05999755859375},{"timestamp":1742386620000,"open":2.62507,"high":2.62525,"low":2.625,"close":2.62507,"volume":50.849998474121094},{"timestamp":1742386680000,"open":2.62507,"high":2.62516,"low":2.62492,"close":2.62516,"volume":50.849998474121094},{"timestamp":1742386740000,"open":2.62514,"high":2.62521,"low":2.6248,"close":2.6248,"volume":47.459999084472656},{"timestamp":1742386800000,"open":2.62485,"high":2.62518,"low":2.62463,"close":2.62518,"volume":93.19999694824219},{"timestamp":1742386860000,"open":2.62525,"high":2.62525,"low":2.62503,"close":2.62521,"volume":69.45999908447266},{"timestamp":1742386920000,"open":2.62527,"high":2.62571,"low":2.62523,"close":2.62552,"volume":79.5999984741211},{"timestamp":1742386980000,"open":2.62552,"high":2.62674,"low":2.62552,"close":2.62667,"volume":44.0099983215332},{"timestamp":1742387040000,"open":2.62666,"high":2.62667,"low":2.62632,"close":2.6265,"volume":50.70000076293945},{"timestamp":1742387100000,"open":2.62646,"high":2.62648,"low":2.62629,"close":2.62632,"volume":54.130001068115234},{"timestamp":1742387160000,"open":2.6263,"high":2.62677,"low":2.6263,"close":2.62637,"volume":87.88999938964844},{"timestamp":1742387220000,"open":2.62635,"high":2.62635,"low":2.62601,"close":2.6261,"volume":71.18000030517578},{"timestamp":1742387280000,"open":2.62609,"high":2.62666,"low":2.62594,"close":2.62666,"volume":118.55000305175781},{"timestamp":1742387340000,"open":2.62664,"high":2.62715,"low":2.62661,"close":2.62678,"volume":121.68000030517578},{"timestamp":1742387400000,"open":2.62684,"high":2.62724,"low":2.62684,"close":2.62706,"volume":114.91999816894531},{"timestamp":1742387460000,"open":2.62704,"high":2.62756,"low":2.62703,"close":2.62719,"volume":150.4199981689453},{"timestamp":1742387520000,"open":2.62716,"high":2.62775,"low":2.62708,"close":2.62731,"volume":82.81999969482422},{"timestamp":1742387580000,"open":2.6273,"high":2.62754,"low":2.62722,"close":2.62754,"volume":57.459999084472656},{"timestamp":1742387640000,"open":2.62757,"high":2.62809,"low":2.62757,"close":2.62782,"volume":86.19000244140625},{"timestamp":1742387700000,"open":2.62784,"high":2.62787,"low":2.62754,"close":2.62771,"volume":67.5999984741211},{"timestamp":1742387760000,"open":2.62776,"high":2.62786,"low":2.62769,"close":2.62786,"volume":20.280000686645508},{"timestamp":1742387820000,"open":2.62784,"high":2.62788,"low":2.62749,"close":2.62752,"volume":94.63999938964844},{"timestamp":1742387880000,"open":2.62748,"high":2.62758,"low":2.62731,"close":2.62745,"volume":98.0199966430664},{"timestamp":1742387940000,"open":2.62748,"high":2.6275,"low":2.62738,"close":2.62742,"volume":43.939998626708984},{"timestamp":1742388000000,"open":2.62741,"high":2.62815,"low":2.6274,"close":2.6274,"volume":70.98999786376953},{"timestamp":1742388060000,"open":2.6274,"high":2.6274,"low":2.62721,"close":2.62721,"volume":23.65999984741211},{"timestamp":1742388120000,"open":2.62735,"high":2.62735,"low":2.62651,"close":2.62651,"volume":57.459999084472656},{"timestamp":1742388180000,"open":2.62659,"high":2.62659,"low":2.62622,"close":2.62626,"volume":33.79999923706055},{"timestamp":1742388240000,"open":2.62621,"high":2.62621,"low":2.62564,"close":2.62564,"volume":98.0199966430664},{"timestamp":1742388300000,"open":2.62559,"high":2.62559,"low":2.62515,"close":2.62532,"volume":147.0399932861328},{"timestamp":1742388360000,"open":2.62527,"high":2.62545,"low":2.62512,"close":2.62523,"volume":82.81999969482422},{"timestamp":1742388420000,"open":2.62524,"high":2.62579,"low":2.62524,"close":2.62538,"volume":121.69999694824219},{"timestamp":1742388480000,"open":2.62543,"high":2.62579,"low":2.62524,"close":2.62568,"volume":99.72000122070312},{"timestamp":1742388540000,"open":2.62591,"high":2.62623,"low":2.62569,"close":2.62599,"volume":74.36000061035156},{"timestamp":1742388600000,"open":2.62598,"high":2.62631,"low":2.6258,"close":2.62589,"volume":158.86000061035156},{"timestamp":1742388660000,"open":2.62608,"high":2.62642,"low":2.62608,"close":2.62641,"volume":74.36000061035156},{"timestamp":1742388720000,"open":2.62639,"high":2.62689,"low":2.62625,"close":2.62689,"volume":79.43000030517578},{"timestamp":1742388780000,"open":2.62688,"high":2.62711,"low":2.62669,"close":2.62693,"volume":106.5199966430664},{"timestamp":1742388840000,"open":2.62695,"high":2.62717,"low":2.62664,"close":2.62664,"volume":43.95000076293945},{"timestamp":1742388900000,"open":2.62651,"high":2.62709,"low":2.62637,"close":2.62702,"volume":74.36000061035156},{"timestamp":1742388960000,"open":2.62696,"high":2.62714,"low":2.62678,"close":2.62678,"volume":67.5999984741211},{"timestamp":1742389020000,"open":2.62678,"high":2.62727,"low":2.62678,"close":2.62722,"volume":114.91999816894531},{"timestamp":1742389080000,"open":2.62716,"high":2.62716,"low":2.62617,"close":2.62617,"volume":172.3800048828125},{"timestamp":1742389140000,"open":2.62604,"high":2.62625,"low":2.6258,"close":2.6259,"volume":135.1999969482422},{"timestamp":1742389200000,"open":2.62591,"high":2.62683,"low":2.62572,"close":2.62664,"volume":109.8499984741211},{"timestamp":1742389260000,"open":2.62668,"high":2.6274,"low":2.62668,"close":2.62735,"volume":106.47000122070312},{"timestamp":1742389320000,"open":2.62736,"high":2.62736,"low":2.62637,"close":2.62639,"volume":119.98999786376953},{"timestamp":1742389380000,"open":2.62647,"high":2.6265,"low":2.6262,"close":2.6263,"volume":77.73999786376953},{"timestamp":1742389440000,"open":2.62637,"high":2.62671,"low":2.62598,"close":2.62658,"volume":118.30000305175781},{"timestamp":1742389500000,"open":2.62645,"high":2.62662,"low":2.62603,"close":2.62636,"volume":185.89999389648438},{"timestamp":1742389560000,"open":2.62631,"high":2.62676,"low":2.62631,"close":2.62664,"volume":94.63999938964844},{"timestamp":1742389620000,"open":2.62666,"high":2.62687,"low":2.62657,"close":2.62657,"volume":64.22000122070312},{"timestamp":1742389680000,"open":2.62659,"high":2.6271,"low":2.62659,"close":2.62706,"volume":82.80999755859375},{"timestamp":1742389740000,"open":2.62706,"high":2.62718,"low":2.62602,"close":2.62602,"volume":99.72000122070312},{"timestamp":1742389800000,"open":2.62599,"high":2.62675,"low":2.62599,"close":2.62666,"volume":82.81999969482422},{"timestamp":1742389860000,"open":2.62661,"high":2.62668,"low":2.62645,"close":2.62658,"volume":109.8499984741211},{"timestamp":1742389920000,"open":2.62657,"high":2.62666,"low":2.62629,"close":2.62629,"volume":50.70000076293945},{"timestamp":1742389980000,"open":2.62619,"high":2.62625,"low":2.62612,"close":2.62621,"volume":50.70000076293945},{"timestamp":1742390040000,"open":2.62613,"high":2.62613,"low":2.62554,"close":2.62554,"volume":54.08000183105469},{"timestamp":1742390100000,"open":2.62557,"high":2.6259,"low":2.62557,"close":2.62561,"volume":60.84000015258789},{"timestamp":1742390160000,"open":2.6256,"high":2.62611,"low":2.6256,"close":2.62608,"volume":87.87999725341797},{"timestamp":1742390220000,"open":2.62609,"high":2.62612,"low":2.62563,"close":2.62568,"volume":192.66000366210938},{"timestamp":1742390280000,"open":2.62565,"high":2.62566,"low":2.62527,"close":2.62538,"volume":104.77999877929688},{"timestamp":1742390340000,"open":2.62532,"high":2.62534,"low":2.62497,"close":2.62497,"volume":138.58999633789062},{"timestamp":1742390400000,"open":2.62487,"high":2.62494,"low":2.62414,"close":2.62414,"volume":116.81999969482422},{"timestamp":1742390460000,"open":2.62406,"high":2.62444,"low":2.62389,"close":2.62437,"volume":228.82000732421875},{"timestamp":1742390520000,"open":2.62439,"high":2.62439,"low":2.62377,"close":2.62377,"volume":122.04000091552734},{"timestamp":1742390580000,"open":2.62375,"high":2.62389,"low":2.62318,"close":2.6234,"volume":201.6999969482422},{"timestamp":1742390640000,"open":2.62345,"high":2.62375,"low":2.62275,"close":2.62375,"volume":188.13999938964844},{"timestamp":1742390700000,"open":2.62377,"high":2.6238,"low":2.62354,"close":2.62354,"volume":67.80000305175781},{"timestamp":1742390760000,"open":2.62354,"high":2.62354,"low":2.62326,"close":2.62348,"volume":67.80000305175781},{"timestamp":1742390820000,"open":2.62326,"high":2.6233,"low":2.62305,"close":2.62308,"volume":101.69000244140625},{"timestamp":1742390880000,"open":2.62309,"high":2.62309,"low":2.62228,"close":2.62248,"volume":213.57000732421875},{"timestamp":1742390940000,"open":2.62242,"high":2.62377,"low":2.62238,"close":2.62377,"volume":184.75},{"timestamp":1742391000000,"open":2.62382,"high":2.62403,"low":2.62353,"close":2.62372,"volume":154.24000549316406},{"timestamp":1742391060000,"open":2.62373,"high":2.62438,"low":2.62331,"close":2.62384,"volume":189.83999633789062},{"timestamp":1742391120000,"open":2.62383,"high":2.62419,"low":2.62314,"close":2.62319,"volume":159.3300018310547},{"timestamp":1742391180000,"open":2.62314,"high":2.62418,"low":2.62281,"close":2.62401,"volume":162.7100067138672},{"timestamp":1742391240000,"open":2.62398,"high":2.6242,"low":2.62367,"close":2.62386,"volume":118.6500015258789},{"timestamp":1742391300000,"open":2.62402,"high":2.62651,"low":2.62402,"close":2.62622,"volume":284.75},{"timestamp":1742391360000,"open":2.62622,"high":2.62679,"low":2.62588,"close":2.62641,"volume":183.05999755859375},{"timestamp":1742391420000,"open":2.62651,"high":2.62655,"low":2.62627,"close":2.62634,"volume":135.60000610351562},{"timestamp":1742391480000,"open":2.62628,"high":2.62638,"low":2.62605,"close":2.62624,"volume":157.6300048828125},{"timestamp":1742391540000,"open":2.62625,"high":2.62679,"low":2.62625,"close":2.62649,"volume":96.61000061035156},{"timestamp":1742391600000,"open":2.62675,"high":2.62694,"low":2.6265,"close":2.62686,"volume":74.55999755859375},{"timestamp":1742391660000,"open":2.6269,"high":2.62814,"low":2.6269,"close":2.62779,"volume":140.38999938964844},{"timestamp":1742391720000,"open":2.62786,"high":2.62786,"low":2.62751,"close":2.62756,"volume":81.12999725341797},{"timestamp":1742391780000,"open":2.62756,"high":2.628,"low":2.62708,"close":2.62756,"volume":116.61000061035156},{"timestamp":1742391840000,"open":2.62756,"high":2.62861,"low":2.62756,"close":2.62861,"volume":87.87999725341797},{"timestamp":1742391900000,"open":2.62861,"high":2.62967,"low":2.62765,"close":2.62806,"volume":160.5500030517578},{"timestamp":1742391960000,"open":2.62833,"high":2.63,"low":2.62833,"close":2.63,"volume":177.4600067138672},{"timestamp":1742392020000,"open":2.63016,"high":2.6307,"low":2.62995,"close":2.63054,"volume":174.08999633789062},{"timestamp":1742392080000,"open":2.6305,"high":2.63061,"low":2.62995,"close":2.62998,"volume":121.69000244140625},{"timestamp":1742392140000,"open":2.63004,"high":2.63046,"low":2.62934,"close":2.63037,"volume":116.61000061035156},{"timestamp":1742392200000,"open":2.63037,"high":2.6304,"low":2.62966,"close":2.63029,"volume":104.77999877929688},{"timestamp":1742392260000,"open":2.6303,"high":2.63061,"low":2.62974,"close":2.62974,"volume":81.12000274658203},{"timestamp":1742392320000,"open":2.62982,"high":2.63003,"low":2.62945,"close":2.62975,"volume":87.87999725341797},{"timestamp":1742392380000,"open":2.62972,"high":2.63005,"low":2.62962,"close":2.62966,"volume":94.63999938964844},{"timestamp":1742392440000,"open":2.62954,"high":2.62982,"low":2.62938,"close":2.62976,"volume":119.98999786376953},{"timestamp":1742392500000,"open":2.62968,"high":2.62971,"low":2.62912,"close":2.62959,"volume":240},{"timestamp":1742392560000,"open":2.62957,"high":2.62968,"low":2.62806,"close":2.62819,"volume":228.16000366210938},{"timestamp":1742392620000,"open":2.62822,"high":2.62847,"low":2.62799,"close":2.62821,"volume":96.33999633789062},{"timestamp":1742392680000,"open":2.6283,"high":2.62895,"low":2.6283,"close":2.62894,"volume":131.82000732421875},{"timestamp":1742392740000,"open":2.629,"high":2.62957,"low":2.62898,"close":2.62917,"volume":116.62000274658203},{"timestamp":1742392800000,"open":2.62917,"high":2.62972,"low":2.62888,"close":2.62951,"volume":125.05999755859375},{"timestamp":1742392860000,"open":2.62956,"high":2.62956,"low":2.6289,"close":2.6289,"volume":74.36000061035156},{"timestamp":1742392920000,"open":2.62885,"high":2.62894,"low":2.62839,"close":2.62843,"volume":77.73999786376953},{"timestamp":1742392980000,"open":2.62835,"high":2.62885,"low":2.62786,"close":2.62885,"volume":141.9600067138672},{"timestamp":1742393040000,"open":2.62896,"high":2.62896,"low":2.62805,"close":2.62821,"volume":103.0999984741211},{"timestamp":1742393100000,"open":2.62826,"high":2.62856,"low":2.6282,"close":2.62836,"volume":64.22000122070312},{"timestamp":1742393160000,"open":2.62831,"high":2.62881,"low":2.62831,"close":2.62842,"volume":87.87999725341797},{"timestamp":1742393220000,"open":2.62843,"high":2.62843,"low":2.62798,"close":2.6281,"volume":57.459999084472656},{"timestamp":1742393280000,"open":2.62818,"high":2.62834,"low":2.62788,"close":2.62806,"volume":135.1999969482422},{"timestamp":1742393340000,"open":2.62807,"high":2.62817,"low":2.62762,"close":2.62798,"volume":87.87999725341797},{"timestamp":1742393400000,"open":2.62797,"high":2.62854,"low":2.62797,"close":2.62822,"volume":81.12000274658203},{"timestamp":1742393460000,"open":2.62814,"high":2.62819,"low":2.62812,"close":2.62819,"volume":27.040000915527344},{"timestamp":1742393520000,"open":2.62821,"high":2.62876,"low":2.62818,"close":2.62834,"volume":94.63999938964844},{"timestamp":1742393580000,"open":2.62834,"high":2.62877,"low":2.62831,"close":2.62877,"volume":64.22000122070312},{"timestamp":1742393640000,"open":2.62886,"high":2.62934,"low":2.62852,"close":2.62927,"volume":103.0999984741211},{"timestamp":1742393700000,"open":2.62927,"high":2.62933,"low":2.62891,"close":2.62914,"volume":84.51000213623047},{"timestamp":1742393760000,"open":2.62921,"high":2.63012,"low":2.62913,"close":2.63005,"volume":109.8499984741211},{"timestamp":1742393820000,"open":2.6299,"high":2.63017,"low":2.62973,"close":2.63015,"volume":50.70000076293945},{"timestamp":1742393880000,"open":2.63017,"high":2.63037,"low":2.62979,"close":2.63005,"volume":104.77999877929688},{"timestamp":1742393940000,"open":2.63007,"high":2.63045,"low":2.62982,"close":2.63045,"volume":184.22000122070312},{"timestamp":1742394000000,"open":2.63045,"high":2.6305,"low":2.63019,"close":2.63033,"volume":138.5800018310547},{"timestamp":1742394060000,"open":2.63011,"high":2.63067,"low":2.6297,"close":2.63035,"volume":236.60000610351562},{"timestamp":1742394120000,"open":2.63041,"high":2.63073,"low":2.63028,"close":2.63066,"volume":98.0199966430664},{"timestamp":1742394180000,"open":2.63072,"high":2.63095,"low":2.63041,"close":2.63047,"volume":113.23999786376953},{"timestamp":1742394240000,"open":2.63041,"high":2.6305,"low":2.63017,"close":2.6305,"volume":98.04000091552734},{"timestamp":1742394300000,"open":2.63078,"high":2.6312,"low":2.63064,"close":2.63073,"volume":92.94999694824219},{"timestamp":1742394360000,"open":2.63083,"high":2.63086,"low":2.63005,"close":2.63074,"volume":199.4199981689453},{"timestamp":1742394420000,"open":2.63077,"high":2.63084,"low":2.63058,"close":2.63061,"volume":152.10000610351562},{"timestamp":1742394480000,"open":2.63061,"high":2.63078,"low":2.62916,"close":2.62916,"volume":256.8800048828125},{"timestamp":1742394540000,"open":2.62916,"high":2.62974,"low":2.62873,"close":2.62875,"volume":334.6199951171875},{"timestamp":1742394600000,"open":2.62878,"high":2.62954,"low":2.62878,"close":2.62933,"volume":182.52000427246094},{"timestamp":1742394660000,"open":2.62928,"high":2.62933,"low":2.62879,"close":2.62888,"volume":239.97999572753906},{"timestamp":1742394720000,"open":2.62888,"high":2.62937,"low":2.62872,"close":2.62884,"volume":158.86000061035156},{"timestamp":1742394780000,"open":2.62885,"high":2.63003,"low":2.62885,"close":2.63,"volume":131.82000732421875},{"timestamp":1742394840000,"open":2.62998,"high":2.63032,"low":2.62995,"close":2.6302,"volume":91.26000213623047},{"timestamp":1742394900000,"open":2.63029,"high":2.63036,"low":2.62945,"close":2.62961,"volume":77.73999786376953},{"timestamp":1742394960000,"open":2.62956,"high":2.63031,"low":2.62956,"close":2.62968,"volume":60.84000015258789},{"timestamp":1742395020000,"open":2.62961,"high":2.62961,"low":2.62927,"close":2.62953,"volume":64.22000122070312},{"timestamp":1742395080000,"open":2.62959,"high":2.62997,"low":2.62957,"close":2.62997,"volume":64.22000122070312},{"timestamp":1742395140000,"open":2.62995,"high":2.63024,"low":2.62978,"close":2.62978,"volume":54.08000183105469},{"timestamp":1742395200000,"open":2.62972,"high":2.62972,"low":2.62953,"close":2.62953,"volume":30.420000076293945},{"timestamp":1742395260000,"open":2.62944,"high":2.62944,"low":2.62875,"close":2.62875,"volume":43.939998626708984},{"timestamp":1742395320000,"open":2.62886,"high":2.62891,"low":2.62847,"close":2.62889,"volume":42.2599983215332},{"timestamp":1742395380000,"open":2.62896,"high":2.62897,"low":2.62882,"close":2.62897,"volume":33.79999923706055},{"timestamp":1742395440000,"open":2.62899,"high":2.62932,"low":2.62899,"close":2.62929,"volume":33.79999923706055},{"timestamp":1742395500000,"open":2.62928,"high":2.62929,"low":2.62904,"close":2.62904,"volume":67.5999984741211},{"timestamp":1742395560000,"open":2.62898,"high":2.62937,"low":2.62857,"close":2.62937,"volume":104.77999877929688},{"timestamp":1742395620000,"open":2.6294,"high":2.62942,"low":2.62881,"close":2.62926,"volume":131.82000732421875},{"timestamp":1742395680000,"open":2.62931,"high":2.62971,"low":2.62889,"close":2.62908,"volume":108.16000366210938},{"timestamp":1742395740000,"open":2.62906,"high":2.62948,"low":2.62897,"close":2.62946,"volume":106.47000122070312},{"timestamp":1742395800000,"open":2.62943,"high":2.62972,"low":2.62925,"close":2.62955,"volume":113.2300033569336},{"timestamp":1742395860000,"open":2.62955,"high":2.63059,"low":2.62955,"close":2.63021,"volume":148.75999450683594},{"timestamp":1742395920000,"open":2.6302,"high":2.63071,"low":2.6299,"close":2.62997,"volume":196.0399932861328},{"timestamp":1742395980000,"open":2.63004,"high":2.63121,"low":2.63004,"close":2.6311,"volume":162.24000549316406},{"timestamp":1742396040000,"open":2.63114,"high":2.63114,"low":2.62999,"close":2.63032,"volume":250.1199951171875},{"timestamp":1742396100000,"open":2.63037,"high":2.6309,"low":2.63029,"close":2.6307,"volume":169.14999389648438},{"timestamp":1742396160000,"open":2.63069,"high":2.63072,"low":2.63014,"close":2.63018,"volume":253.6300048828125},{"timestamp":1742396220000,"open":2.63017,"high":2.63082,"low":2.63017,"close":2.63077,"volume":209.55999755859375},{"timestamp":1742396280000,"open":2.63079,"high":2.63109,"low":2.63044,"close":2.63052,"volume":125.05999755859375},{"timestamp":1742396340000,"open":2.63044,"high":2.63059,"low":2.62972,"close":2.62998,"volume":192.6999969482422},{"timestamp":1742396400000,"open":2.62996,"high":2.63012,"low":2.62996,"close":2.63007,"volume":60.84000015258789},{"timestamp":1742396460000,"open":2.63006,"high":2.63006,"low":2.62966,"close":2.62973,"volume":70.9800033569336},{"timestamp":1742396520000,"open":2.62975,"high":2.6311,"low":2.62975,"close":2.63088,"volume":131.82000732421875},{"timestamp":1742396580000,"open":2.63093,"high":2.6314,"low":2.63071,"close":2.6314,"volume":60.84000015258789},{"timestamp":1742396640000,"open":2.63144,"high":2.63273,"low":2.63144,"close":2.6326,"volume":96.3499984741211},{"timestamp":1742396700000,"open":2.6325,"high":2.6339,"low":2.63245,"close":2.6338,"volume":106.47000122070312},{"timestamp":1742396760000,"open":2.63385,"high":2.63477,"low":2.63371,"close":2.6344,"volume":109.8499984741211},{"timestamp":1742396820000,"open":2.63434,"high":2.63434,"low":2.6336,"close":2.63388,"volume":96.33999633789062},{"timestamp":1742396880000,"open":2.63388,"high":2.63407,"low":2.63386,"close":2.63386,"volume":84.5},{"timestamp":1742396940000,"open":2.63384,"high":2.63384,"low":2.63265,"close":2.63296,"volume":126.75},{"timestamp":1742397000000,"open":2.63297,"high":2.63314,"low":2.63283,"close":2.63283,"volume":145.33999633789062},{"timestamp":1742397060000,"open":2.63274,"high":2.63306,"low":2.63201,"close":2.6329,"volume":143.64999389648438},{"timestamp":1742397120000,"open":2.63294,"high":2.63417,"low":2.63286,"close":2.63414,"volume":119.4800033569336},{"timestamp":1742397180000,"open":2.63416,"high":2.63459,"low":2.63378,"close":2.63379,"volume":170.38999938964844},{"timestamp":1742397240000,"open":2.63385,"high":2.63385,"low":2.63269,"close":2.63269,"volume":118.30000305175781},{"timestamp":1742397300000,"open":2.6327,"high":2.63285,"low":2.63204,"close":2.63206,"volume":148.72000122070312},{"timestamp":1742397360000,"open":2.63206,"high":2.63215,"low":2.63135,"close":2.63178,"volume":246.74000549316406},{"timestamp":1742397420000,"open":2.6316,"high":2.6326,"low":2.63148,"close":2.63235,"volume":152.10000610351562},{"timestamp":1742397480000,"open":2.63231,"high":2.63308,"low":2.63216,"close":2.63284,"volume":169},{"timestamp":1742397540000,"open":2.63289,"high":2.63319,"low":2.63209,"close":2.63246,"volume":175.75999450683594},{"timestamp":1742397600000,"open":2.6324,"high":2.63261,"low":2.6316,"close":2.63172,"volume":327.8599853515625},{"timestamp":1742397660000,"open":2.63174,"high":2.63256,"low":2.63172,"close":2.63255,"volume":212.94000244140625},{"timestamp":1742397720000,"open":2.63254,"high":2.63309,"low":2.63235,"close":2.63244,"volume":219.6999969482422},{"timestamp":1742397780000,"open":2.63245,"high":2.63245,"low":2.6314,"close":2.63176,"volume":245.05999755859375},{"timestamp":1742397840000,"open":2.63169,"high":2.63218,"low":2.63162,"close":2.63218,"volume":163.92999267578125},{"timestamp":1742397900000,"open":2.63227,"high":2.63227,"low":2.63077,"close":2.6314,"volume":180.8300018310547},{"timestamp":1742397960000,"open":2.63143,"high":2.63213,"low":2.63143,"close":2.63197,"volume":199.4199981689453},{"timestamp":1742398020000,"open":2.63196,"high":2.63318,"low":2.63181,"close":2.63283,"volume":236.60000610351562},{"timestamp":1742398080000,"open":2.63283,"high":2.63293,"low":2.63216,"close":2.63274,"volume":216.32000732421875},{"timestamp":1742398140000,"open":2.63276,"high":2.63375,"low":2.63273,"close":2.63375,"volume":121.68000030517578},{"timestamp":1742398200000,"open":2.63375,"high":2.63459,"low":2.63354,"close":2.63448,"volume":199.4199981689453},{"timestamp":1742398260000,"open":2.63469,"high":2.63533,"low":2.63469,"close":2.63526,"volume":152.1199951171875},{"timestamp":1742398320000,"open":2.63525,"high":2.63533,"low":2.6333,"close":2.63351,"volume":199.4600067138672},{"timestamp":1742398380000,"open":2.63349,"high":2.63443,"low":2.63348,"close":2.63429,"volume":219.6999969482422},{"timestamp":1742398440000,"open":2.6343,"high":2.63508,"low":2.63429,"close":2.63489,"volume":231.5399932861328},{"timestamp":1742398500000,"open":2.63481,"high":2.63482,"low":2.63327,"close":2.63357,"volume":295.760009765625},{"timestamp":1742398560000,"open":2.63355,"high":2.63357,"low":2.63306,"close":2.63306,"volume":148.72000122070312},{"timestamp":1742398620000,"open":2.63287,"high":2.63314,"low":2.63284,"close":2.63295,"volume":170.6999969482422},{"timestamp":1742398680000,"open":2.63298,"high":2.63348,"low":2.63295,"close":2.63348,"volume":104.77999877929688},{"timestamp":1742398740000,"open":2.63349,"high":2.63349,"low":2.63202,"close":2.63238,"volume":285.6400146484375},{"timestamp":1742398800000,"open":2.63246,"high":2.63276,"low":2.6323,"close":2.63257,"volume":192.66000366210938},{"timestamp":1742398860000,"open":2.63252,"high":2.63325,"low":2.63186,"close":2.63311,"volume":202.8000030517578},{"timestamp":1742398920000,"open":2.63305,"high":2.63329,"low":2.63262,"close":2.63319,"volume":98.0199966430664},{"timestamp":1742398980000,"open":2.63335,"high":2.63365,"low":2.63295,"close":2.63295,"volume":155.47999572753906},{"timestamp":1742399040000,"open":2.63293,"high":2.63415,"low":2.63293,"close":2.63402,"volume":199.44000244140625},{"timestamp":1742399100000,"open":2.63397,"high":2.63427,"low":2.63379,"close":2.63419,"volume":121.68000030517578},{"timestamp":1742399160000,"open":2.63424,"high":2.63429,"low":2.63353,"close":2.63429,"volume":192.66000366210938},{"timestamp":1742399220000,"open":2.63433,"high":2.63439,"low":2.63264,"close":2.63279,"volume":196.05999755859375},{"timestamp":1742399280000,"open":2.63276,"high":2.63331,"low":2.63242,"close":2.63262,"volume":273.7799987792969},{"timestamp":1742399340000,"open":2.63264,"high":2.63292,"low":2.63201,"close":2.63205,"volume":346.4599914550781},{"timestamp":1742399400000,"open":2.63201,"high":2.63279,"low":2.63188,"close":2.63188,"volume":226.4600067138672},{"timestamp":1742399460000,"open":2.63188,"high":2.63202,"low":2.63116,"close":2.63116,"volume":204.5399932861328},{"timestamp":1742399520000,"open":2.63121,"high":2.63151,"low":2.63006,"close":2.6301,"volume":270.3999938964844},{"timestamp":1742399580000,"open":2.63016,"high":2.6311,"low":2.62999,"close":2.63073,"volume":172.3800048828125},{"timestamp":1742399640000,"open":2.63072,"high":2.63096,"low":2.63063,"close":2.63096,"volume":33.79999923706055},{"timestamp":1742399700000,"open":2.63091,"high":2.63091,"low":2.63005,"close":2.63005,"volume":87.87999725341797},{"timestamp":1742399760000,"open":2.63005,"high":2.6302,"low":2.62935,"close":2.62964,"volume":101.4000015258789},{"timestamp":1742399820000,"open":2.62973,"high":2.62973,"low":2.62881,"close":2.62956,"volume":228.14999389648438},{"timestamp":1742399880000,"open":2.62957,"high":2.63147,"low":2.62953,"close":2.63144,"volume":312.6499938964844},{"timestamp":1742399940000,"open":2.63141,"high":2.63146,"low":2.63075,"close":2.63078,"volume":236.60000610351562},{"timestamp":1742400000000,"open":2.6308,"high":2.63086,"low":2.62993,"close":2.63041,"volume":250.1199951171875},{"timestamp":1742400060000,"open":2.63042,"high":2.63045,"low":2.62935,"close":2.62972,"volume":202.8000030517578},{"timestamp":1742400120000,"open":2.62963,"high":2.62989,"low":2.62899,"close":2.62904,"volume":74.41000366210938},{"timestamp":1742400180000,"open":2.62911,"high":2.62921,"low":2.62908,"close":2.62913,"volume":62.599998474121094},{"timestamp":1742400240000,"open":2.62913,"high":2.62946,"low":2.62897,"close":2.62937,"volume":74.36000061035156},{"timestamp":1742400300000,"open":2.62912,"high":2.62953,"low":2.62884,"close":2.62888,"volume":125.12000274658203},{"timestamp":1742400360000,"open":2.62889,"high":2.6292,"low":2.62879,"close":2.6288,"volume":49.0099983215332},{"timestamp":1742400420000,"open":2.62877,"high":2.62973,"low":2.62861,"close":2.62947,"volume":143.67999267578125},{"timestamp":1742400480000,"open":2.62948,"high":2.62965,"low":2.62904,"close":2.62904,"volume":45.650001525878906},{"timestamp":1742400540000,"open":2.62906,"high":2.62939,"low":2.62857,"close":2.62857,"volume":143.99000549316406},{"timestamp":1742400600000,"open":2.62857,"high":2.62857,"low":2.62688,"close":2.62688,"volume":205.05999755859375},{"timestamp":1742400660000,"open":2.62681,"high":2.62749,"low":2.62676,"close":2.62749,"volume":154.22000122070312},{"timestamp":1742400720000,"open":2.62742,"high":2.62755,"low":2.62684,"close":2.62704,"volume":91.5},{"timestamp":1742400780000,"open":2.62698,"high":2.62706,"low":2.62658,"close":2.62667,"volume":33.900001525878906},{"timestamp":1742400840000,"open":2.62665,"high":2.62673,"low":2.62611,"close":2.62636,"volume":133.74000549316406},{"timestamp":1742400900000,"open":2.62636,"high":2.62643,"low":2.62577,"close":2.62577,"volume":98.30999755859375},{"timestamp":1742400960000,"open":2.62573,"high":2.62574,"low":2.62533,"close":2.62543,"volume":125.43000030517578},{"timestamp":1742401020000,"open":2.62544,"high":2.62563,"low":2.62542,"close":2.62557,"volume":84.75},{"timestamp":1742401080000,"open":2.62551,"high":2.62608,"low":2.62551,"close":2.6259,"volume":115.26000213623047},{"timestamp":1742401140000,"open":2.62597,"high":2.62597,"low":2.62532,"close":2.62539,"volume":40.68000030517578},{"timestamp":1742401200000,"open":2.62542,"high":2.62542,"low":2.62511,"close":2.62511,"volume":103.38999938964844},{"timestamp":1742401260000,"open":2.62511,"high":2.62538,"low":2.62511,"close":2.62533,"volume":135.60000610351562},{"timestamp":1742401320000,"open":2.62538,"high":2.62581,"low":2.62533,"close":2.62574,"volume":157.6300048828125},{"timestamp":1742401380000,"open":2.62578,"high":2.62625,"low":2.62578,"close":2.6259,"volume":84.75},{"timestamp":1742401440000,"open":2.62599,"high":2.6261,"low":2.62584,"close":2.62603,"volume":84.75},{"timestamp":1742401500000,"open":2.62603,"high":2.62658,"low":2.62603,"close":2.62649,"volume":118.6500015258789},{"timestamp":1742401560000,"open":2.62655,"high":2.62657,"low":2.62641,"close":2.62657,"volume":101.61000061035156},{"timestamp":1742401620000,"open":2.62657,"high":2.62664,"low":2.62635,"close":2.62639,"volume":65.91000366210938},{"timestamp":1742401680000,"open":2.62639,"high":2.62689,"low":2.62639,"close":2.62676,"volume":55.77000045776367},{"timestamp":1742401740000,"open":2.62687,"high":2.62702,"low":2.62664,"close":2.62665,"volume":125.05999755859375},{"timestamp":1742401800000,"open":2.62661,"high":2.62727,"low":2.62642,"close":2.62685,"volume":77.73999786376953},{"timestamp":1742401860000,"open":2.62685,"high":2.62685,"low":2.62676,"close":2.62684,"volume":35.4900016784668},{"timestamp":1742401920000,"open":2.62677,"high":2.62678,"low":2.62642,"close":2.62661,"volume":123.68000030517578},{"timestamp":1742401980000,"open":2.62657,"high":2.62671,"low":2.62646,"close":2.62649,"volume":101.69999694824219},{"timestamp":1742402040000,"open":2.62646,"high":2.62649,"low":2.62642,"close":2.62649,"volume":71.19000244140625},{"timestamp":1742402100000,"open":2.62649,"high":2.62649,"low":2.62632,"close":2.62646,"volume":122.04000091552734},{"timestamp":1742402160000,"open":2.62656,"high":2.62669,"low":2.62647,"close":2.62662,"volume":67.80000305175781},{"timestamp":1742402220000,"open":2.62655,"high":2.6266,"low":2.62645,"close":2.62646,"volume":30.510000228881836},{"timestamp":1742402280000,"open":2.62662,"high":2.62673,"low":2.62649,"close":2.62661,"volume":64.41000366210938},{"timestamp":1742402340000,"open":2.62654,"high":2.62674,"low":2.6265,"close":2.62672,"volume":40.68000030517578},{"timestamp":1742402400000,"open":2.62668,"high":2.62668,"low":2.62667,"close":2.62668,"volume":30.510000228881836},{"timestamp":1742402460000,"open":2.62663,"high":2.62688,"low":2.62662,"close":2.62687,"volume":33.900001525878906},{"timestamp":1742402520000,"open":2.6268,"high":2.62693,"low":2.6268,"close":2.62684,"volume":47.459999084472656},{"timestamp":1742402580000,"open":2.6267,"high":2.62682,"low":2.62667,"close":2.62682,"volume":27.1200008392334},{"timestamp":1742402640000,"open":2.62687,"high":2.62694,"low":2.62687,"close":2.62692,"volume":20.34000015258789},{"timestamp":1742402700000,"open":2.62693,"high":2.62693,"low":2.62675,"close":2.62678,"volume":132.2100067138672},{"timestamp":1742402760000,"open":2.6268,"high":2.6268,"low":2.62651,"close":2.62653,"volume":115.26000213623047},{"timestamp":1742402820000,"open":2.62656,"high":2.62656,"low":2.62648,"close":2.62649,"volume":57.630001068115234},{"timestamp":1742402880000,"open":2.62646,"high":2.62646,"low":2.62615,"close":2.62625,"volume":135.60000610351562},{"timestamp":1742402940000,"open":2.62626,"high":2.62648,"low":2.6262,"close":2.62642,"volume":64.41000366210938},{"timestamp":1742403000000,"open":2.62643,"high":2.62643,"low":2.6263,"close":2.6263,"volume":67.80000305175781},{"timestamp":1742403060000,"open":2.6263,"high":2.62646,"low":2.62624,"close":2.62641,"volume":84.75},{"timestamp":1742403120000,"open":2.62654,"high":2.62654,"low":2.62638,"close":2.62638,"volume":44.06999969482422},{"timestamp":1742403180000,"open":2.62645,"high":2.62659,"low":2.6264,"close":2.62659,"volume":40.68000030517578},{"timestamp":1742403240000,"open":2.62656,"high":2.62659,"low":2.6264,"close":2.62649,"volume":54.2400016784668},{"timestamp":1742403300000,"open":2.62661,"high":2.62667,"low":2.62661,"close":2.62667,"volume":6.78000020980835},{"timestamp":1742403420000,"open":2.62667,"high":2.62672,"low":2.62663,"close":2.62669,"volume":27.1200008392334},{"timestamp":1742403480000,"open":2.62678,"high":2.62678,"low":2.62664,"close":2.62667,"volume":33.900001525878906},{"timestamp":1742403540000,"open":2.62673,"high":2.62679,"low":2.62667,"close":2.62671,"volume":98.30999755859375},{"timestamp":1742403600000,"open":2.62662,"high":2.62677,"low":2.62662,"close":2.62677,"volume":23.729999542236328},{"timestamp":1742403660000,"open":2.62674,"high":2.62686,"low":2.62661,"close":2.62686,"volume":30.510000228881836},{"timestamp":1742403720000,"open":2.62687,"high":2.62721,"low":2.62676,"close":2.62721,"volume":67.80000305175781},{"timestamp":1742403780000,"open":2.62747,"high":2.62786,"low":2.62737,"close":2.62779,"volume":105.08999633789062},{"timestamp":1742403840000,"open":2.62776,"high":2.62777,"low":2.62772,"close":2.62773,"volume":27.1200008392334},{"timestamp":1742403900000,"open":2.62773,"high":2.62773,"low":2.6276,"close":2.62764,"volume":37.290000915527344},{"timestamp":1742403960000,"open":2.62761,"high":2.62805,"low":2.62761,"close":2.62805,"volume":33.900001525878906},{"timestamp":1742404020000,"open":2.62806,"high":2.62811,"low":2.62804,"close":2.62811,"volume":13.5600004196167},{"timestamp":1742404080000,"open":2.62807,"high":2.6283,"low":2.62805,"close":2.62822,"volume":50.849998474121094},{"timestamp":1742404140000,"open":2.62808,"high":2.62821,"low":2.62799,"close":2.62821,"volume":67.80000305175781},{"timestamp":1742404200000,"open":2.62834,"high":2.6284,"low":2.62828,"close":2.62839,"volume":27.1200008392334},{"timestamp":1742404260000,"open":2.62839,"high":2.62846,"low":2.62823,"close":2.62823,"volume":40.68000030517578},{"timestamp":1742404320000,"open":2.62823,"high":2.62908,"low":2.62782,"close":2.62794,"volume":57.630001068115234},{"timestamp":1742404380000,"open":2.62793,"high":2.62825,"low":2.62767,"close":2.62767,"volume":67.80000305175781},{"timestamp":1742404440000,"open":2.62761,"high":2.62761,"low":2.62738,"close":2.62745,"volume":81.36000061035156},{"timestamp":1742404500000,"open":2.62737,"high":2.62752,"low":2.62737,"close":2.62743,"volume":44.06999969482422},{"timestamp":1742404560000,"open":2.62745,"high":2.62769,"low":2.62735,"close":2.62748,"volume":64.41000366210938},{"timestamp":1742404620000,"open":2.62749,"high":2.62783,"low":2.62746,"close":2.62773,"volume":108.4800033569336},{"timestamp":1742404680000,"open":2.62767,"high":2.62792,"low":2.62748,"close":2.62748,"volume":64.41000366210938},{"timestamp":1742404740000,"open":2.62742,"high":2.62754,"low":2.62739,"close":2.62746,"volume":105.08999633789062},{"timestamp":1742404800000,"open":2.62746,"high":2.6278,"low":2.62746,"close":2.62779,"volume":94.91999816894531},{"timestamp":1742404860000,"open":2.62779,"high":2.62787,"low":2.62754,"close":2.62754,"volume":67.80000305175781},{"timestamp":1742404920000,"open":2.6276,"high":2.62785,"low":2.62705,"close":2.62726,"volume":138.99000549316406},{"timestamp":1742404980000,"open":2.62733,"high":2.62746,"low":2.627,"close":2.62736,"volume":159.3300018310547},{"timestamp":1742405040000,"open":2.62741,"high":2.62763,"low":2.62715,"close":2.62753,"volume":132.2100067138672},{"timestamp":1742405100000,"open":2.62759,"high":2.62759,"low":2.62613,"close":2.62613,"volume":98.30999755859375},{"timestamp":1742405160000,"open":2.62612,"high":2.62646,"low":2.62554,"close":2.62555,"volume":122.05000305175781},{"timestamp":1742405220000,"open":2.62554,"high":2.62605,"low":2.62549,"close":2.62605,"volume":108.4800033569336},{"timestamp":1742405280000,"open":2.62599,"high":2.6261,"low":2.6259,"close":2.62592,"volume":74.58000183105469},{"timestamp":1742405340000,"open":2.62599,"high":2.62634,"low":2.62586,"close":2.62621,"volume":108.4800033569336},{"timestamp":1742405400000,"open":2.62613,"high":2.62636,"low":2.62593,"close":2.62636,"volume":155.8300018310547},{"timestamp":1742405460000,"open":2.62634,"high":2.62662,"low":2.62623,"close":2.62634,"volume":116.61000061035156},{"timestamp":1742405520000,"open":2.62634,"high":2.62665,"low":2.62613,"close":2.62665,"volume":105.05000305175781},{"timestamp":1742405580000,"open":2.62667,"high":2.62667,"low":2.62648,"close":2.62654,"volume":57.630001068115234},{"timestamp":1742405640000,"open":2.62655,"high":2.62655,"low":2.62626,"close":2.62651,"volume":44.06999969482422},{"timestamp":1742405700000,"open":2.62651,"high":2.62654,"low":2.62604,"close":2.62641,"volume":176.27999877929688},{"timestamp":1742405760000,"open":2.62642,"high":2.6266,"low":2.62629,"close":2.62656,"volume":118.66000366210938},{"timestamp":1742405820000,"open":2.62664,"high":2.62687,"low":2.62641,"close":2.62653,"volume":220.35000610351562},{"timestamp":1742405880000,"open":2.62653,"high":2.6267,"low":2.62605,"close":2.62624,"volume":372.8999938964844},{"timestamp":1742405940000,"open":2.62623,"high":2.62667,"low":2.62623,"close":2.6264,"volume":155.94000244140625},{"timestamp":1742406000000,"open":2.62645,"high":2.62701,"low":2.62645,"close":2.62671,"volume":223.74000549316406},{"timestamp":1742406060000,"open":2.62671,"high":2.62784,"low":2.62671,"close":2.62771,"volume":267.80999755859375},{"timestamp":1742406120000,"open":2.62771,"high":2.62807,"low":2.62768,"close":2.62784,"volume":339.010009765625},{"timestamp":1742406180000,"open":2.62784,"high":2.62818,"low":2.62778,"close":2.62818,"volume":294.94000244140625},{"timestamp":1742406240000,"open":2.62808,"high":2.62825,"low":2.62784,"close":2.62791,"volume":440.739990234375},{"timestamp":1742406300000,"open":2.62773,"high":2.62838,"low":2.62769,"close":2.62829,"volume":220.35000610351562},{"timestamp":1742406360000,"open":2.6284,"high":2.62983,"low":2.62839,"close":2.62978,"volume":274.0299987792969},{"timestamp":1742406420000,"open":2.62977,"high":2.62988,"low":2.62937,"close":2.62937,"volume":162.24000549316406},{"timestamp":1742406480000,"open":2.62937,"high":2.62944,"low":2.6291,"close":2.62924,"volume":155.47999572753906},{"timestamp":1742406540000,"open":2.62924,"high":2.63036,"low":2.62909,"close":2.63,"volume":452.9200134277344},{"timestamp":1742406600000,"open":2.63002,"high":2.63072,"low":2.62857,"close":2.62871,"volume":412.80999755859375},{"timestamp":1742406660000,"open":2.62871,"high":2.6288,"low":2.62828,"close":2.62838,"volume":227.1300048828125},{"timestamp":1742406720000,"open":2.62837,"high":2.62885,"low":2.62829,"close":2.62853,"volume":332.2200012207031},{"timestamp":1742406780000,"open":2.62855,"high":2.62895,"low":2.6285,"close":2.62895,"volume":200.00999450683594},{"timestamp":1742406840000,"open":2.62895,"high":2.62895,"low":2.62817,"close":2.62817,"volume":281.3699951171875},{"timestamp":1742406900000,"open":2.62812,"high":2.62831,"low":2.62744,"close":2.62778,"volume":315.2699890136719},{"timestamp":1742406960000,"open":2.62793,"high":2.62804,"low":2.62753,"close":2.62776,"volume":149.16000366210938},{"timestamp":1742407020000,"open":2.62765,"high":2.62782,"low":2.62728,"close":2.62741,"volume":505.1099853515625},{"timestamp":1742407080000,"open":2.62744,"high":2.62846,"low":2.62726,"close":2.62766,"volume":382.79998779296875},{"timestamp":1742407140000,"open":2.62758,"high":2.62758,"low":2.62353,"close":2.62353,"volume":443.2300109863281},{"timestamp":1742407200000,"open":2.62206,"high":2.62596,"low":2.62173,"close":2.62572,"volume":699.6500244140625},{"timestamp":1742407260000,"open":2.62623,"high":2.62784,"low":2.62472,"close":2.62702,"volume":199.4199981689453},{"timestamp":1742407320000,"open":2.62723,"high":2.62723,"low":2.62442,"close":2.62546,"volume":405.6600036621094},{"timestamp":1742407380000,"open":2.62546,"high":2.62636,"low":2.62376,"close":2.62501,"volume":356.6300048828125},{"timestamp":1742407440000,"open":2.625,"high":2.62654,"low":2.62493,"close":2.62584,"volume":155.47999572753906},{"timestamp":1742407500000,"open":2.62587,"high":2.62794,"low":2.62579,"close":2.62782,"volume":218.00999450683594},{"timestamp":1742407560000,"open":2.62783,"high":2.62783,"low":2.62561,"close":2.62689,"volume":397.1499938964844},{"timestamp":1742407620000,"open":2.62686,"high":2.62747,"low":2.62612,"close":2.62731,"volume":295.760009765625},{"timestamp":1742407680000,"open":2.62738,"high":2.62764,"low":2.62659,"close":2.62731,"volume":233.22999572753906},{"timestamp":1742407740000,"open":2.62739,"high":2.62945,"low":2.62733,"close":2.62908,"volume":366.760009765625},{"timestamp":1742407800000,"open":2.62908,"high":2.6294,"low":2.62871,"close":2.62935,"volume":370.1099853515625},{"timestamp":1742407860000,"open":2.62935,"high":2.63078,"low":2.62873,"close":2.62998,"volume":883.8800048828125},{"timestamp":1742407920000,"open":2.62998,"high":2.63073,"low":2.62971,"close":2.63059,"volume":591.5},{"timestamp":1742407980000,"open":2.63059,"high":2.63124,"low":2.63013,"close":2.63095,"volume":875.4400024414062},{"timestamp":1742408040000,"open":2.63092,"high":2.6314,"low":2.62993,"close":2.62999,"volume":557.719970703125},{"timestamp":1742408100000,"open":2.63,"high":2.63007,"low":2.62924,"close":2.62943,"volume":507},{"timestamp":1742408160000,"open":2.62938,"high":2.62982,"low":2.62904,"close":2.62982,"volume":486.7200012207031},{"timestamp":1742408220000,"open":2.6298,"high":2.63108,"low":2.6298,"close":2.63093,"volume":517.1799926757812},{"timestamp":1742408280000,"open":2.63093,"high":2.63274,"low":2.63044,"close":2.63217,"volume":787.5499877929688},{"timestamp":1742408340000,"open":2.63219,"high":2.63227,"low":2.63076,"close":2.63145,"volume":567.8400268554688},{"timestamp":1742408400000,"open":2.63146,"high":2.63261,"low":2.63118,"close":2.63163,"volume":550.9600219726562},{"timestamp":1742408460000,"open":2.63161,"high":2.63162,"low":2.63033,"close":2.63096,"volume":469.82000732421875},{"timestamp":1742408520000,"open":2.63097,"high":2.63131,"low":2.6308,"close":2.63096,"volume":351.5199890136719},{"timestamp":1742408580000,"open":2.63096,"high":2.63185,"low":2.63096,"close":2.63185,"volume":324.4800109863281},{"timestamp":1742408640000,"open":2.63186,"high":2.63235,"low":2.63105,"close":2.63129,"volume":692.97998046875},{"timestamp":1742408700000,"open":2.63125,"high":2.63139,"low":2.63105,"close":2.63117,"volume":544.2000122070312},{"timestamp":1742408760000,"open":2.63118,"high":2.63206,"low":2.63117,"close":2.63177,"volume":554.3300170898438},{"timestamp":1742408820000,"open":2.63169,"high":2.63184,"low":2.63141,"close":2.6316,"volume":354.8999938964844},{"timestamp":1742408880000,"open":2.63154,"high":2.63158,"low":2.63058,"close":2.63079,"volume":243.36000061035156},{"timestamp":1742408940000,"open":2.63075,"high":2.63081,"low":2.6293,"close":2.62959,"volume":317.75},{"timestamp":1742409000000,"open":2.62961,"high":2.63027,"low":2.62902,"close":2.63016,"volume":412.3599853515625},{"timestamp":1742409060000,"open":2.63021,"high":2.63036,"low":2.62914,"close":2.62982,"volume":331.239990234375},{"timestamp":1742409120000,"open":2.62988,"high":2.63081,"low":2.62961,"close":2.63072,"volume":310.9599914550781},{"timestamp":1742409180000,"open":2.63067,"high":2.63072,"low":2.62974,"close":2.6301,"volume":408.9800109863281},{"timestamp":1742409240000,"open":2.63021,"high":2.63031,"low":2.62979,"close":2.62994,"volume":439.3999938964844},{"timestamp":1742409300000,"open":2.6298,"high":2.63033,"low":2.6298,"close":2.62999,"volume":331.239990234375},{"timestamp":1742409360000,"open":2.62999,"high":2.63059,"low":2.62986,"close":2.63024,"volume":361.6600036621094},{"timestamp":1742409420000,"open":2.63024,"high":2.63027,"low":2.62666,"close":2.6284,"volume":452.9200134277344},{"timestamp":1742409480000,"open":2.62894,"high":2.62997,"low":2.62894,"close":2.62989,"volume":594.8900146484375},{"timestamp":1742409540000,"open":2.62991,"high":2.63055,"low":2.6287,"close":2.62881,"volume":520.52001953125},{"timestamp":1742409600000,"open":2.62882,"high":2.63013,"low":2.62872,"close":2.62929,"volume":547.5599975585938},{"timestamp":1742409660000,"open":2.62925,"high":2.62985,"low":2.62906,"close":2.62963,"volume":415.739990234375},{"timestamp":1742409720000,"open":2.62963,"high":2.62982,"low":2.62928,"close":2.62932,"volume":591.5599975585938},{"timestamp":1742409780000,"open":2.62953,"high":2.63104,"low":2.62936,"close":2.62988,"volume":527.2999877929688},{"timestamp":1742409840000,"open":2.6299,"high":2.63234,"low":2.6298,"close":2.63066,"volume":628.6900024414062},{"timestamp":1742409900000,"open":2.63058,"high":2.63217,"low":2.62982,"close":2.63047,"volume":574.6099853515625},{"timestamp":1742409960000,"open":2.63045,"high":2.63181,"low":2.62929,"close":2.6295,"volume":520.52001953125},{"timestamp":1742410020000,"open":2.62952,"high":2.63055,"low":2.62836,"close":2.63007,"volume":848.3800048828125},{"timestamp":1742410080000,"open":2.62998,"high":2.63064,"low":2.62827,"close":2.62988,"volume":785.8800048828125},{"timestamp":1742410140000,"open":2.63013,"high":2.63084,"low":2.62859,"close":2.62902,"volume":878.7999877929688},{"timestamp":1742410200000,"open":2.62906,"high":2.63012,"low":2.62858,"close":2.62954,"volume":875.4199829101562},{"timestamp":1742410260000,"open":2.62926,"high":2.63025,"low":2.62893,"close":2.62922,"volume":784.2000122070312},{"timestamp":1742410320000,"open":2.62929,"high":2.63008,"low":2.62867,"close":2.62967,"volume":824.72998046875},{"timestamp":1742410380000,"open":2.62967,"high":2.62973,"low":2.62838,"close":2.62905,"volume":758.8099975585938},{"timestamp":1742410440000,"open":2.62911,"high":2.62962,"low":2.62812,"close":2.62875,"volume":561.1599731445312},{"timestamp":1742410500000,"open":2.62874,"high":2.62933,"low":2.62849,"close":2.62914,"volume":566.1500244140625},{"timestamp":1742410560000,"open":2.62915,"high":2.63016,"low":2.62811,"close":2.62988,"volume":772.3599853515625},{"timestamp":1742410620000,"open":2.62993,"high":2.63085,"low":2.62939,"close":2.62969,"volume":676.030029296875},{"timestamp":1742410680000,"open":2.62969,"high":2.63091,"low":2.62932,"close":2.62995,"volume":676.0700073242188},{"timestamp":1742410740000,"open":2.62995,"high":2.63147,"low":2.6272,"close":2.6272,"volume":672.6900024414062},{"timestamp":1742410800000,"open":2.6273,"high":2.63082,"low":2.62698,"close":2.62991,"volume":750.3800048828125},{"timestamp":1742410860000,"open":2.62966,"high":2.63086,"low":2.62915,"close":2.62915,"volume":770.6699829101562},{"timestamp":1742410920000,"open":2.62919,"high":2.63082,"low":2.62904,"close":2.63042,"volume":655.719970703125},{"timestamp":1742410980000,"open":2.63042,"high":2.63095,"low":2.62999,"close":2.6308,"volume":530.6599731445312},{"timestamp":1742411040000,"open":2.63037,"high":2.63184,"low":2.63035,"close":2.63107,"volume":608.4000244140625},{"timestamp":1742411100000,"open":2.63111,"high":2.6317,"low":2.63069,"close":2.63134,"volume":618.5399780273438},{"timestamp":1742411160000,"open":2.6314,"high":2.63275,"low":2.63115,"close":2.63235,"volume":591.5},{"timestamp":1742411220000,"open":2.63231,"high":2.63293,"low":2.63168,"close":2.63287,"volume":364.7099914550781},{"timestamp":1742411280000,"open":2.63286,"high":2.63302,"low":2.63109,"close":2.6311,"volume":557.6699829101562},{"timestamp":1742411340000,"open":2.63109,"high":2.63266,"low":2.6308,"close":2.63254,"volume":767.260009765625},{"timestamp":1742411400000,"open":2.63242,"high":2.63258,"low":2.63048,"close":2.63106,"volume":868.6599731445312},{"timestamp":1742411460000,"open":2.63105,"high":2.63163,"low":2.63003,"close":2.63006,"volume":733.4600219726562},{"timestamp":1742411520000,"open":2.63008,"high":2.63065,"low":2.62956,"close":2.62975,"volume":598.260009765625},{"timestamp":1742411580000,"open":2.62976,"high":2.63029,"low":2.62956,"close":2.62986,"volume":503.6199951171875},{"timestamp":1742411640000,"open":2.62986,"high":2.6317,"low":2.62986,"close":2.6302,"volume":577.97998046875},{"timestamp":1742411700000,"open":2.63013,"high":2.63033,"low":2.62973,"close":2.62989,"volume":442.7799987792969},{"timestamp":1742411760000,"open":2.62989,"high":2.63207,"low":2.62962,"close":2.62983,"volume":716.5599975585938},{"timestamp":1742411820000,"open":2.62983,"high":2.62984,"low":2.62922,"close":2.62929,"volume":537.4199829101562},{"timestamp":1742411880000,"open":2.62929,"high":2.6323,"low":2.62927,"close":2.63102,"volume":605.02001953125},{"timestamp":1742411940000,"open":2.63102,"high":2.63331,"low":2.63051,"close":2.63127,"volume":655.719970703125},{"timestamp":1742412000000,"open":2.63127,"high":2.63149,"low":2.63079,"close":2.63129,"volume":503.6199951171875},{"timestamp":1742412060000,"open":2.63103,"high":2.63135,"low":2.63093,"close":2.63135,"volume":321.1000061035156},{"timestamp":1742412120000,"open":2.63126,"high":2.63134,"low":2.63061,"close":2.63063,"volume":233.22000122070312},{"timestamp":1742412180000,"open":2.63062,"high":2.6323,"low":2.63045,"close":2.63164,"volume":621.9199829101562},{"timestamp":1742412240000,"open":2.63163,"high":2.6331,"low":2.63138,"close":2.63213,"volume":554.3200073242188},{"timestamp":1742412300000,"open":2.63207,"high":2.63348,"low":2.63196,"close":2.63224,"volume":375.17999267578125},{"timestamp":1742412360000,"open":2.63224,"high":2.63226,"low":2.63137,"close":2.6314,"volume":540.7999877929688},{"timestamp":1742412420000,"open":2.63143,"high":2.63192,"low":2.6314,"close":2.6318,"volume":341.3900146484375},{"timestamp":1742412480000,"open":2.63183,"high":2.63186,"low":2.63123,"close":2.6316,"volume":182.52000427246094},{"timestamp":1742412540000,"open":2.63164,"high":2.6318,"low":2.63156,"close":2.63166,"volume":141.97999572753906},{"timestamp":1742412600000,"open":2.6318,"high":2.63306,"low":2.6303,"close":2.63031,"volume":317.75},{"timestamp":1742412660000,"open":2.6303,"high":2.63032,"low":2.62883,"close":2.62915,"volume":429.29998779296875},{"timestamp":1742412720000,"open":2.62912,"high":2.63271,"low":2.62905,"close":2.63271,"volume":385.32000732421875},{"timestamp":1742412780000,"open":2.63273,"high":2.63303,"low":2.63255,"close":2.63291,"volume":125.05999755859375},{"timestamp":1742412840000,"open":2.63293,"high":2.63298,"low":2.63251,"close":2.63273,"volume":226.4600067138672},{"timestamp":1742412900000,"open":2.63271,"high":2.63278,"low":2.63182,"close":2.63183,"volume":459.67999267578125},{"timestamp":1742412960000,"open":2.63181,"high":2.63188,"low":2.6317,"close":2.63181,"volume":229.83999633789062},{"timestamp":1742413020000,"open":2.6318,"high":2.63236,"low":2.6318,"close":2.63216,"volume":253.5},{"timestamp":1742413080000,"open":2.63217,"high":2.63227,"low":2.63208,"close":2.63208,"volume":304.20001220703125},{"timestamp":1742413140000,"open":2.63209,"high":2.63317,"low":2.632,"close":2.63317,"volume":307.5799865722656},{"timestamp":1742413200000,"open":2.6326,"high":2.6329,"low":2.63236,"close":2.63289,"volume":331.239990234375},{"timestamp":1742413260000,"open":2.6329,"high":2.63291,"low":2.63214,"close":2.63215,"volume":260.260009765625},{"timestamp":1742413320000,"open":2.63216,"high":2.63357,"low":2.63215,"close":2.63246,"volume":375.17999267578125},{"timestamp":1742413380000,"open":2.63247,"high":2.63286,"low":2.63211,"close":2.63239,"volume":317.7300109863281},{"timestamp":1742413440000,"open":2.63234,"high":2.63292,"low":2.63184,"close":2.63292,"volume":165.6199951171875},{"timestamp":1742413500000,"open":2.63292,"high":2.63292,"low":2.63257,"close":2.63261,"volume":125.05999755859375},{"timestamp":1742413560000,"open":2.63256,"high":2.63263,"low":2.63248,"close":2.63254,"volume":192.66000366210938},{"timestamp":1742413620000,"open":2.6326,"high":2.63267,"low":2.63224,"close":2.63224,"volume":101.4000015258789},{"timestamp":1742413680000,"open":2.63224,"high":2.6325,"low":2.63214,"close":2.63245,"volume":199.4199981689453},{"timestamp":1742413740000,"open":2.63227,"high":2.6326,"low":2.63224,"close":2.63255,"volume":294.05999755859375},{"timestamp":1742413800000,"open":2.63255,"high":2.63329,"low":2.63217,"close":2.63233,"volume":185.89999389648438},{"timestamp":1742413860000,"open":2.63234,"high":2.6325,"low":2.63156,"close":2.6325,"volume":179.13999938964844},{"timestamp":1742413920000,"open":2.63246,"high":2.63253,"low":2.63173,"close":2.63187,"volume":114.91999816894531},{"timestamp":1742413980000,"open":2.63152,"high":2.63316,"low":2.63152,"close":2.63259,"volume":256.8800048828125},{"timestamp":1742414040000,"open":2.63242,"high":2.63375,"low":2.63226,"close":2.63326,"volume":219.6999969482422},{"timestamp":1742414100000,"open":2.63346,"high":2.63427,"low":2.63337,"close":2.63337,"volume":172.3800048828125},{"timestamp":1742414160000,"open":2.63342,"high":2.63364,"low":2.63296,"close":2.63337,"volume":199.4199981689453},{"timestamp":1742414220000,"open":2.63337,"high":2.63446,"low":2.6332,"close":2.63396,"volume":206.17999267578125},{"timestamp":1742414280000,"open":2.63397,"high":2.63397,"low":2.63341,"close":2.63368,"volume":101.4000015258789},{"timestamp":1742414340000,"open":2.6336,"high":2.6338,"low":2.63332,"close":2.63353,"volume":236.60000610351562},{"timestamp":1742414400000,"open":2.63386,"high":2.63465,"low":2.63338,"close":2.63414,"volume":392.0899963378906},{"timestamp":1742414460000,"open":2.63419,"high":2.63419,"low":2.63345,"close":2.6335,"volume":162.25999450683594},{"timestamp":1742414520000,"open":2.63345,"high":2.63388,"low":2.63345,"close":2.63355,"volume":128.44000244140625},{"timestamp":1742414580000,"open":2.63361,"high":2.63366,"low":2.63329,"close":2.63353,"volume":253.5},{"timestamp":1742414640000,"open":2.63346,"high":2.63357,"low":2.63325,"close":2.63337,"volume":283.9200134277344},{"timestamp":1742414700000,"open":2.63335,"high":2.63398,"low":2.63327,"close":2.63327,"volume":344.7900085449219},{"timestamp":1742414760000,"open":2.63335,"high":2.63446,"low":2.63202,"close":2.6321,"volume":341.510009765625},{"timestamp":1742414820000,"open":2.63213,"high":2.63213,"low":2.63105,"close":2.63122,"volume":408.9800109863281},{"timestamp":1742414880000,"open":2.63123,"high":2.63164,"low":2.63115,"close":2.63151,"volume":307.5799865722656},{"timestamp":1742414940000,"open":2.6316,"high":2.63182,"low":2.6316,"close":2.63175,"volume":405.6000061035156},{"timestamp":1742415000000,"open":2.63181,"high":2.63185,"low":2.63129,"close":2.63133,"volume":449.5400085449219},{"timestamp":1742415060000,"open":2.63144,"high":2.63152,"low":2.63096,"close":2.63119,"volume":294.05999755859375},{"timestamp":1742415120000,"open":2.63112,"high":2.63124,"low":2.63001,"close":2.63087,"volume":152.1199951171875},{"timestamp":1742415180000,"open":2.63086,"high":2.63094,"low":2.6305,"close":2.6305,"volume":165.66000366210938},{"timestamp":1742415240000,"open":2.63059,"high":2.63078,"low":2.62994,"close":2.63059,"volume":175.75999450683594},{"timestamp":1742415300000,"open":2.63054,"high":2.63078,"low":2.62992,"close":2.63057,"volume":270.3999938964844},{"timestamp":1742415360000,"open":2.63032,"high":2.63075,"low":2.63017,"close":2.63045,"volume":169},{"timestamp":1742415420000,"open":2.63046,"high":2.63079,"low":2.6303,"close":2.63036,"volume":94.63999938964844},{"timestamp":1742415480000,"open":2.63028,"high":2.63088,"low":2.63017,"close":2.63084,"volume":273.7799987792969},{"timestamp":1742415540000,"open":2.63051,"high":2.63104,"low":2.63043,"close":2.63094,"volume":172.3800048828125},{"timestamp":1742415600000,"open":2.63091,"high":2.63091,"low":2.63038,"close":2.6306,"volume":128.44000244140625},{"timestamp":1742415660000,"open":2.63046,"high":2.63088,"low":2.63035,"close":2.63048,"volume":77.73999786376953},{"timestamp":1742415720000,"open":2.63044,"high":2.63078,"low":2.63013,"close":2.63013,"volume":94.63999938964844},{"timestamp":1742415780000,"open":2.63016,"high":2.63047,"low":2.63008,"close":2.6304,"volume":192.66000366210938},{"timestamp":1742415840000,"open":2.63047,"high":2.63085,"low":2.63032,"close":2.63053,"volume":104.77999877929688},{"timestamp":1742415900000,"open":2.63053,"high":2.63054,"low":2.63039,"close":2.63041,"volume":71},{"timestamp":1742415960000,"open":2.63042,"high":2.63053,"low":2.63039,"close":2.63053,"volume":162.24000549316406},{"timestamp":1742416020000,"open":2.6305,"high":2.6305,"low":2.6303,"close":2.63035,"volume":57.459999084472656},{"timestamp":1742416080000,"open":2.63039,"high":2.63078,"low":2.63025,"close":2.6306,"volume":70.9800033569336},{"timestamp":1742416140000,"open":2.63057,"high":2.63071,"low":2.63017,"close":2.63045,"volume":91.26000213623047},{"timestamp":1742416200000,"open":2.63045,"high":2.63056,"low":2.63014,"close":2.63027,"volume":297.44000244140625},{"timestamp":1742416260000,"open":2.6302,"high":2.63083,"low":2.63006,"close":2.63029,"volume":294.05999755859375},{"timestamp":1742416320000,"open":2.63029,"high":2.6307,"low":2.63004,"close":2.63033,"volume":398.8399963378906},{"timestamp":1742416380000,"open":2.63026,"high":2.6307,"low":2.63016,"close":2.63029,"volume":243.3800048828125},{"timestamp":1742416440000,"open":2.63017,"high":2.63036,"low":2.63007,"close":2.63017,"volume":145.33999633789062},{"timestamp":1742416500000,"open":2.63023,"high":2.63036,"low":2.63011,"close":2.63022,"volume":185.89999389648438},{"timestamp":1742416560000,"open":2.63066,"high":2.63076,"low":2.63023,"close":2.63042,"volume":324.4800109863281},{"timestamp":1742416620000,"open":2.63042,"high":2.63079,"low":2.63019,"close":2.63052,"volume":290.67999267578125},{"timestamp":1742416680000,"open":2.63082,"high":2.63082,"low":2.63012,"close":2.6306,"volume":199.4199981689453},{"timestamp":1742416740000,"open":2.6306,"high":2.63076,"low":2.6304,"close":2.63066,"volume":223.08999633789062},{"timestamp":1742416800000,"open":2.63057,"high":2.63103,"low":2.63044,"close":2.6305,"volume":219.6999969482422},{"timestamp":1742416860000,"open":2.63047,"high":2.63066,"low":2.6302,"close":2.63038,"volume":233.25},{"timestamp":1742416920000,"open":2.63037,"high":2.63049,"low":2.63012,"close":2.63027,"volume":246.74000549316406},{"timestamp":1742416980000,"open":2.63026,"high":2.63108,"low":2.63026,"close":2.63088,"volume":189.27999877929688},{"timestamp":1742417040000,"open":2.63087,"high":2.63107,"low":2.63084,"close":2.63098,"volume":165.6199951171875},{"timestamp":1742417100000,"open":2.63099,"high":2.63099,"low":2.63082,"close":2.63092,"volume":202.8000030517578},{"timestamp":1742417160000,"open":2.63083,"high":2.63097,"low":2.6307,"close":2.6307,"volume":192.66000366210938},{"timestamp":1742417220000,"open":2.63083,"high":2.63108,"low":2.63075,"close":2.63108,"volume":162.24000549316406},{"timestamp":1742417280000,"open":2.63108,"high":2.63122,"low":2.63102,"close":2.63102,"volume":128.44000244140625},{"timestamp":1742417340000,"open":2.63108,"high":2.63111,"low":2.63048,"close":2.63062,"volume":172.3800048828125},{"timestamp":1742417400000,"open":2.63049,"high":2.63058,"low":2.62978,"close":2.63007,"volume":584.75},{"timestamp":1742417460000,"open":2.63005,"high":2.63015,"low":2.62993,"close":2.63002,"volume":473.20001220703125},{"timestamp":1742417520000,"open":2.63004,"high":2.63009,"low":2.62981,"close":2.62989,"volume":395.4599914550781},{"timestamp":1742417580000,"open":2.62989,"high":2.63003,"low":2.62767,"close":2.62809,"volume":851.760009765625},{"timestamp":1742417640000,"open":2.62822,"high":2.62946,"low":2.62783,"close":2.62872,"volume":731.8099975585938},{"timestamp":1742417700000,"open":2.62874,"high":2.62887,"low":2.62746,"close":2.62865,"volume":534.0399780273438},{"timestamp":1742417760000,"open":2.62747,"high":2.62906,"low":2.62747,"close":2.62756,"volume":500.239990234375},{"timestamp":1742417820000,"open":2.62767,"high":2.62852,"low":2.62656,"close":2.6268,"volume":605.02001953125},{"timestamp":1742417880000,"open":2.62704,"high":2.62896,"low":2.62493,"close":2.62872,"volume":615.1599731445312},{"timestamp":1742417940000,"open":2.62872,"high":2.62906,"low":2.62826,"close":2.62854,"volume":118.30000305175781},{"timestamp":1742418300000,"open":2.62122,"high":2.62175,"low":2.621,"close":2.62175,"volume":23.65999984741211},{"timestamp":1742418360000,"open":2.6218,"high":2.6218,"low":2.62175,"close":2.62175,"volume":23.65999984741211},{"timestamp":1742418420000,"open":2.62123,"high":2.62123,"low":2.61729,"close":2.61729,"volume":9.390000343322754},{"timestamp":1742418480000,"open":2.61729,"high":2.61729,"low":2.61729,"close":2.61729,"volume":6.010000228881836},{"timestamp":1742418540000,"open":2.6214,"high":2.62157,"low":2.6214,"close":2.62157,"volume":6.760000228881836},{"timestamp":1742418600000,"open":2.62314,"high":2.62318,"low":2.62214,"close":2.62279,"volume":30.420000076293945},{"timestamp":1742418660000,"open":2.62248,"high":2.62248,"low":2.62124,"close":2.62125,"volume":27.040000915527344},{"timestamp":1742418720000,"open":2.62126,"high":2.62276,"low":2.62126,"close":2.62262,"volume":148.72000122070312},{"timestamp":1742418780000,"open":2.62207,"high":2.62207,"low":2.62207,"close":2.62207,"volume":3.380000114440918},{"timestamp":1742418840000,"open":2.62167,"high":2.62172,"low":2.62167,"close":2.62172,"volume":16.899999618530273},{"timestamp":1742418900000,"open":2.62169,"high":2.62169,"low":2.62115,"close":2.62156,"volume":23.65999984741211},{"timestamp":1742418960000,"open":2.62113,"high":2.62113,"low":2.62113,"close":2.62113,"volume":3.380000114440918},{"timestamp":1742419020000,"open":2.62108,"high":2.62109,"low":2.62107,"close":2.62107,"volume":10.140000343322754},{"timestamp":1742419080000,"open":2.62107,"high":2.62107,"low":2.62105,"close":2.62105,"volume":10.140000343322754},{"timestamp":1742419140000,"open":2.62104,"high":2.62157,"low":2.62104,"close":2.62157,"volume":20.280000686645508},{"timestamp":1742419200000,"open":2.62119,"high":2.62164,"low":2.62103,"close":2.62146,"volume":57.459999084472656},{"timestamp":1742419260000,"open":2.62153,"high":2.62157,"low":2.62153,"close":2.62157,"volume":6.760000228881836},{"timestamp":1742419320000,"open":2.62072,"high":2.62126,"low":2.62072,"close":2.62126,"volume":16.899999618530273},{"timestamp":1742419380000,"open":2.62074,"high":2.62074,"low":2.62074,"close":2.62074,"volume":3.380000114440918},{"timestamp":1742419440000,"open":2.62075,"high":2.62076,"low":2.62075,"close":2.62076,"volume":6.760000228881836},{"timestamp":1742419500000,"open":2.62077,"high":2.62092,"low":2.61946,"close":2.61946,"volume":33.79999923706055},{"timestamp":1742419560000,"open":2.61716,"high":2.61716,"low":2.61716,"close":2.61716,"volume":3.380000114440918},{"timestamp":1742419680000,"open":2.6198,"high":2.62027,"low":2.61912,"close":2.62027,"volume":10.140000343322754},{"timestamp":1742419740000,"open":2.6202,"high":2.6202,"low":2.6202,"close":2.6202,"volume":3.380000114440918},{"timestamp":1742419800000,"open":2.62021,"high":2.62079,"low":2.61999,"close":2.62075,"volume":40.560001373291016},{"timestamp":1742419860000,"open":2.62074,"high":2.62137,"low":2.6207,"close":2.62137,"volume":57.459999084472656},{"timestamp":1742419920000,"open":2.62118,"high":2.62133,"low":2.62118,"close":2.62133,"volume":6.760000228881836},{"timestamp":1742419980000,"open":2.62132,"high":2.62132,"low":2.62132,"close":2.62132,"volume":3.380000114440918},{"timestamp":1742420040000,"open":2.62143,"high":2.62143,"low":2.62099,"close":2.62099,"volume":33.79999923706055},{"timestamp":1742420100000,"open":2.62119,"high":2.62119,"low":2.62114,"close":2.62119,"volume":30.420000076293945},{"timestamp":1742420160000,"open":2.62116,"high":2.62155,"low":2.62114,"close":2.62155,"volume":20.280000686645508},{"timestamp":1742420220000,"open":2.62154,"high":2.62171,"low":2.62114,"close":2.62124,"volume":54.08000183105469},{"timestamp":1742420280000,"open":2.62123,"high":2.62124,"low":2.62119,"close":2.62121,"volume":43.939998626708984},{"timestamp":1742420340000,"open":2.62122,"high":2.62124,"low":2.62117,"close":2.62117,"volume":47.31999969482422},{"timestamp":1742420400000,"open":2.62123,"high":2.62268,"low":2.62114,"close":2.62199,"volume":43.939998626708984},{"timestamp":1742420460000,"open":2.62273,"high":2.62285,"low":2.62264,"close":2.62277,"volume":104.77999877929688},{"timestamp":1742420520000,"open":2.62279,"high":2.62279,"low":2.62264,"close":2.62274,"volume":128.44000244140625},{"timestamp":1742420580000,"open":2.62277,"high":2.62277,"low":2.62272,"close":2.62276,"volume":37.18000030517578},{"timestamp":1742420640000,"open":2.62277,"high":2.62306,"low":2.62108,"close":2.62218,"volume":182.52999877929688},{"timestamp":1742420700000,"open":2.62324,"high":2.62363,"low":2.62218,"close":2.62351,"volume":141.9600067138672},{"timestamp":1742420760000,"open":2.62356,"high":2.6236,"low":2.62176,"close":2.62356,"volume":169},{"timestamp":1742420820000,"open":2.62356,"high":2.62458,"low":2.62355,"close":2.6236,"volume":239.97999572753906},{"timestamp":1742420880000,"open":2.62381,"high":2.62446,"low":2.62381,"close":2.62428,"volume":196.0399932861328},{"timestamp":1742420940000,"open":2.62382,"high":2.62447,"low":2.62371,"close":2.62438,"volume":148.72000122070312},{"timestamp":1742421000000,"open":2.62439,"high":2.62439,"low":2.62305,"close":2.6236,"volume":270.3999938964844},{"timestamp":1742421060000,"open":2.6237,"high":2.62422,"low":2.62327,"close":2.62372,"volume":503.6199951171875},{"timestamp":1742421120000,"open":2.62359,"high":2.62411,"low":2.6227,"close":2.62271,"volume":598.260009765625},{"timestamp":1742421180000,"open":2.62269,"high":2.62396,"low":2.62266,"close":2.62333,"volume":638.8200073242188},{"timestamp":1742421240000,"open":2.62334,"high":2.62384,"low":2.62148,"close":2.62353,"volume":763.8800048828125},{"timestamp":1742421300000,"open":2.6232,"high":2.62344,"low":2.62186,"close":2.62298,"volume":321.1000061035156},{"timestamp":1742421360000,"open":2.6234,"high":2.62381,"low":2.6213,"close":2.62378,"volume":324.4800109863281},{"timestamp":1742421420000,"open":2.62379,"high":2.62379,"low":2.62208,"close":2.6225,"volume":517.1400146484375},{"timestamp":1742421480000,"open":2.62243,"high":2.62421,"low":2.62225,"close":2.6241,"volume":642.2100219726562},{"timestamp":1742421540000,"open":2.62411,"high":2.62424,"low":2.62411,"close":2.62424,"volume":10.140000343322754},{"timestamp":1742421600000,"open":2.62486,"high":2.62667,"low":2.6244,"close":2.62626,"volume":405.6000061035156},{"timestamp":1742421660000,"open":2.62611,"high":2.62626,"low":2.62522,"close":2.62544,"volume":175.75999450683594},{"timestamp":1742421720000,"open":2.62541,"high":2.62615,"low":2.62487,"close":2.62527,"volume":189.27999877929688},{"timestamp":1742421780000,"open":2.62528,"high":2.62592,"low":2.62508,"close":2.62573,"volume":429.260009765625},{"timestamp":1742421840000,"open":2.62574,"high":2.62611,"low":2.62438,"close":2.62554,"volume":632.0599975585938},{"timestamp":1742421900000,"open":2.62552,"high":2.62619,"low":2.62431,"close":2.62515,"volume":621.9199829101562},{"timestamp":1742421960000,"open":2.62515,"high":2.6257,"low":2.62494,"close":2.62516,"volume":476.5799865722656},{"timestamp":1742422020000,"open":2.62519,"high":2.62684,"low":2.62469,"close":2.62585,"volume":632.0599975585938},{"timestamp":1742422080000,"open":2.62584,"high":2.62641,"low":2.62523,"close":2.62601,"volume":689.52001953125},{"timestamp":1742422140000,"open":2.62583,"high":2.62641,"low":2.62512,"close":2.62566,"volume":479.9599914550781},{"timestamp":1742422200000,"open":2.6258,"high":2.6274,"low":2.62533,"close":2.62614,"volume":608.4000244140625},{"timestamp":1742422260000,"open":2.62617,"high":2.62719,"low":2.62589,"close":2.62589,"volume":466.44000244140625},{"timestamp":1742422320000,"open":2.62589,"high":2.62598,"low":2.62575,"close":2.62575,"volume":67.5999984741211},{"timestamp":1742422380000,"open":2.62576,"high":2.62585,"low":2.62484,"close":2.62484,"volume":101.4000015258789},{"timestamp":1742422440000,"open":2.62485,"high":2.62508,"low":2.62481,"close":2.62501,"volume":37.18000030517578},{"timestamp":1742422500000,"open":2.62522,"high":2.62527,"low":2.62358,"close":2.6236,"volume":233.22000122070312},{"timestamp":1742422560000,"open":2.62358,"high":2.62558,"low":2.6234,"close":2.62391,"volume":398.8399963378906},{"timestamp":1742422620000,"open":2.62381,"high":2.62462,"low":2.62381,"close":2.624,"volume":141.9600067138672},{"timestamp":1742422680000,"open":2.62401,"high":2.62468,"low":2.62393,"close":2.62468,"volume":172.3800048828125},{"timestamp":1742422740000,"open":2.62468,"high":2.62565,"low":2.62436,"close":2.62498,"volume":158.86000061035156},{"timestamp":1742422800000,"open":2.62499,"high":2.62608,"low":2.62409,"close":2.6247,"volume":250.1199951171875},{"timestamp":1742422860000,"open":2.62471,"high":2.6251,"low":2.62415,"close":2.62487,"volume":152.10000610351562},{"timestamp":1742422920000,"open":2.62487,"high":2.62501,"low":2.62433,"close":2.62473,"volume":111.54000091552734},{"timestamp":1742422980000,"open":2.62472,"high":2.62476,"low":2.62434,"close":2.6245,"volume":148.72000122070312},{"timestamp":1742423040000,"open":2.62451,"high":2.62506,"low":2.624,"close":2.62505,"volume":223.0800018310547},{"timestamp":1742423100000,"open":2.62502,"high":2.62505,"low":2.62448,"close":2.62474,"volume":148.72000122070312},{"timestamp":1742423160000,"open":2.62457,"high":2.62479,"low":2.62431,"close":2.6246,"volume":77.73999786376953},{"timestamp":1742423220000,"open":2.62459,"high":2.62485,"low":2.62425,"close":2.62473,"volume":81.12000274658203},{"timestamp":1742423280000,"open":2.62472,"high":2.62525,"low":2.624,"close":2.62421,"volume":270.3999938964844},{"timestamp":1742423340000,"open":2.6242,"high":2.62473,"low":2.62411,"close":2.62415,"volume":81.12000274658203},{"timestamp":1742423400000,"open":2.62414,"high":2.62453,"low":2.62381,"close":2.62449,"volume":74.36000061035156},{"timestamp":1742423460000,"open":2.62449,"high":2.62537,"low":2.62312,"close":2.6251,"volume":236.60000610351562},{"timestamp":1742423520000,"open":2.62511,"high":2.62513,"low":2.62405,"close":2.62425,"volume":87.87999725341797},{"timestamp":1742423580000,"open":2.62424,"high":2.62425,"low":2.62423,"close":2.62423,"volume":33.79999923706055},{"timestamp":1742423640000,"open":2.62422,"high":2.62434,"low":2.62327,"close":2.62428,"volume":50.70000076293945},{"timestamp":1742423700000,"open":2.6248,"high":2.6248,"low":2.62328,"close":2.62428,"volume":37.18000030517578},{"timestamp":1742423760000,"open":2.62427,"high":2.62468,"low":2.62327,"close":2.62449,"volume":111.54000091552734},{"timestamp":1742423820000,"open":2.62444,"high":2.6259,"low":2.62429,"close":2.62449,"volume":219.6999969482422},{"timestamp":1742423880000,"open":2.62448,"high":2.62633,"low":2.62437,"close":2.6251,"volume":101.4000015258789},{"timestamp":1742423940000,"open":2.6251,"high":2.62646,"low":2.62425,"close":2.62511,"volume":199.4199981689453},{"timestamp":1742424000000,"open":2.6251,"high":2.62659,"low":2.62469,"close":2.62502,"volume":81.12000274658203},{"timestamp":1742424060000,"open":2.62502,"high":2.62657,"low":2.62427,"close":2.62541,"volume":219.6999969482422},{"timestamp":1742424120000,"open":2.62521,"high":2.62683,"low":2.62504,"close":2.62553,"volume":182.52000427246094},{"timestamp":1742424180000,"open":2.62552,"high":2.6256,"low":2.62498,"close":2.62508,"volume":155.47999572753906},{"timestamp":1742424240000,"open":2.62515,"high":2.62612,"low":2.62475,"close":2.6261,"volume":169},{"timestamp":1742424300000,"open":2.62612,"high":2.62675,"low":2.62515,"close":2.62515,"volume":158.86000061035156},{"timestamp":1742424360000,"open":2.62511,"high":2.62586,"low":2.62498,"close":2.62517,"volume":84.5},{"timestamp":1742424420000,"open":2.62518,"high":2.6252,"low":2.62513,"close":2.62513,"volume":87.87999725341797},{"timestamp":1742424480000,"open":2.62512,"high":2.62514,"low":2.62487,"close":2.62512,"volume":94.63999938964844},{"timestamp":1742424540000,"open":2.62512,"high":2.62561,"low":2.62418,"close":2.6244,"volume":185.89999389648438},{"timestamp":1742424600000,"open":2.62437,"high":2.62541,"low":2.62419,"close":2.6254,"volume":145.33999633789062},{"timestamp":1742424660000,"open":2.62541,"high":2.62552,"low":2.62401,"close":2.62427,"volume":206.17999267578125},{"timestamp":1742424720000,"open":2.62429,"high":2.62543,"low":2.62408,"close":2.62424,"volume":182.52000427246094},{"timestamp":1742424780000,"open":2.6246,"high":2.62462,"low":2.62405,"close":2.6246,"volume":54.08000183105469},{"timestamp":1742424840000,"open":2.62404,"high":2.62461,"low":2.62398,"close":2.62413,"volume":54.08000183105469},{"timestamp":1742424900000,"open":2.62412,"high":2.62441,"low":2.62412,"close":2.62434,"volume":57.459999084472656},{"timestamp":1742424960000,"open":2.62439,"high":2.6245,"low":2.62397,"close":2.62397,"volume":67.5999984741211},{"timestamp":1742425020000,"open":2.62396,"high":2.62493,"low":2.6238,"close":2.6238,"volume":212.94000244140625},{"timestamp":1742425080000,"open":2.6238,"high":2.62626,"low":2.6238,"close":2.62621,"volume":91.26000213623047},{"timestamp":1742425140000,"open":2.6262,"high":2.6262,"low":2.62534,"close":2.62547,"volume":77.73999786376953},{"timestamp":1742425200000,"open":2.62542,"high":2.62542,"low":2.62396,"close":2.62424,"volume":131.82000732421875},{"timestamp":1742425260000,"open":2.62424,"high":2.6257,"low":2.62345,"close":2.62559,"volume":310.9599914550781},{"timestamp":1742425320000,"open":2.62558,"high":2.6257,"low":2.62387,"close":2.62464,"volume":429.260009765625},{"timestamp":1742425380000,"open":2.62466,"high":2.62532,"low":2.62397,"close":2.62517,"volume":243.36000061035156},{"timestamp":1742425440000,"open":2.62512,"high":2.6253,"low":2.62428,"close":2.62473,"volume":290.67999267578125},{"timestamp":1742425500000,"open":2.62473,"high":2.62511,"low":2.62423,"close":2.62487,"volume":202.8000030517578},{"timestamp":1742425560000,"open":2.62472,"high":2.62575,"low":2.62424,"close":2.62487,"volume":250.1199951171875},{"timestamp":1742425620000,"open":2.62488,"high":2.62526,"low":2.62479,"close":2.62484,"volume":84.5},{"timestamp":1742425680000,"open":2.62483,"high":2.62528,"low":2.6247,"close":2.6247,"volume":141.9600067138672},{"timestamp":1742425740000,"open":2.62483,"high":2.6253,"low":2.62463,"close":2.62502,"volume":162.24000549316406},{"timestamp":1742425800000,"open":2.62502,"high":2.6263,"low":2.62457,"close":2.62506,"volume":250.1199951171875},{"timestamp":1742425860000,"open":2.62509,"high":2.62553,"low":2.62469,"close":2.62502,"volume":138.5800018310547},{"timestamp":1742425920000,"open":2.62501,"high":2.62561,"low":2.62498,"close":2.62556,"volume":77.73999786376953},{"timestamp":1742425980000,"open":2.62557,"high":2.62603,"low":2.62499,"close":2.62558,"volume":216.32000732421875},{"timestamp":1742426040000,"open":2.62559,"high":2.62587,"low":2.62501,"close":2.62546,"volume":57.459999084472656},{"timestamp":1742426100000,"open":2.62546,"high":2.62637,"low":2.62507,"close":2.62573,"volume":250.1199951171875},{"timestamp":1742426160000,"open":2.62571,"high":2.62648,"low":2.62506,"close":2.62623,"volume":287.29998779296875},{"timestamp":1742426220000,"open":2.62625,"high":2.62665,"low":2.62548,"close":2.62649,"volume":621.9199829101562},{"timestamp":1742426280000,"open":2.62654,"high":2.6266,"low":2.62544,"close":2.62628,"volume":598.260009765625},{"timestamp":1742426340000,"open":2.62627,"high":2.62627,"low":2.62551,"close":2.62609,"volume":672.6199951171875},{"timestamp":1742426400000,"open":2.62615,"high":2.62645,"low":2.62554,"close":2.62629,"volume":943.02001953125},{"timestamp":1742426460000,"open":2.62625,"high":2.62649,"low":2.62576,"close":2.62627,"volume":861.9000244140625},{"timestamp":1742426520000,"open":2.62623,"high":2.62667,"low":2.62563,"close":2.62632,"volume":713.1799926757812},{"timestamp":1742426580000,"open":2.62618,"high":2.62647,"low":2.62523,"close":2.62535,"volume":365.0400085449219},{"timestamp":1742426640000,"open":2.62534,"high":2.62568,"low":2.62485,"close":2.62514,"volume":148.72000122070312},{"timestamp":1742426700000,"open":2.62514,"high":2.62515,"low":2.62487,"close":2.62509,"volume":152.10000610351562},{"timestamp":1742426760000,"open":2.62507,"high":2.62535,"low":2.62492,"close":2.62509,"volume":125.05999755859375},{"timestamp":1742426820000,"open":2.62511,"high":2.62596,"low":2.62484,"close":2.62585,"volume":348.1400146484375},{"timestamp":1742426880000,"open":2.62578,"high":2.62602,"low":2.62541,"close":2.62576,"volume":260.260009765625},{"timestamp":1742426940000,"open":2.62578,"high":2.62659,"low":2.62546,"close":2.62628,"volume":199.4199981689453},{"timestamp":1742427000000,"open":2.6262,"high":2.62817,"low":2.62565,"close":2.62804,"volume":216.32000732421875},{"timestamp":1742427060000,"open":2.62802,"high":2.62819,"low":2.62684,"close":2.62695,"volume":344.760009765625},{"timestamp":1742427120000,"open":2.62695,"high":2.62822,"low":2.6269,"close":2.62817,"volume":490.1000061035156},{"timestamp":1742427180000,"open":2.6282,"high":2.62839,"low":2.62735,"close":2.62818,"volume":155.47999572753906},{"timestamp":1742427240000,"open":2.62816,"high":2.62844,"low":2.62814,"close":2.62843,"volume":169},{"timestamp":1742427300000,"open":2.62844,"high":2.62844,"low":2.62809,"close":2.62816,"volume":226.4600067138672},{"timestamp":1742427360000,"open":2.62815,"high":2.62877,"low":2.62789,"close":2.62789,"volume":388.70001220703125},{"timestamp":1742427420000,"open":2.62766,"high":2.62898,"low":2.62766,"close":2.62876,"volume":686.1400146484375},{"timestamp":1742427480000,"open":2.62893,"high":2.62904,"low":2.62841,"close":2.62867,"volume":970.0599975585938},{"timestamp":1742427540000,"open":2.62839,"high":2.62943,"low":2.62761,"close":2.62913,"volume":608.4099731445312},{"timestamp":1742427600000,"open":2.62923,"high":2.62954,"low":2.62849,"close":2.62918,"volume":344.760009765625},{"timestamp":1742427660000,"open":2.62917,"high":2.62934,"low":2.62767,"close":2.62853,"volume":490.1000061035156},{"timestamp":1742427720000,"open":2.6287,"high":2.62899,"low":2.62835,"close":2.62878,"volume":882.1799926757812},{"timestamp":1742427780000,"open":2.62847,"high":2.62896,"low":2.62842,"close":2.62844,"volume":567.8400268554688},{"timestamp":1742427840000,"open":2.62847,"high":2.62856,"low":2.6249,"close":2.62521,"volume":236.60000610351562},{"timestamp":1742427900000,"open":2.62527,"high":2.62534,"low":2.62487,"close":2.62531,"volume":179.13999938964844},{"timestamp":1742427960000,"open":2.6253,"high":2.62536,"low":2.62354,"close":2.62358,"volume":152.10000610351562},{"timestamp":1742428020000,"open":2.62358,"high":2.62462,"low":2.62305,"close":2.62305,"volume":405.6000061035156},{"timestamp":1742428080000,"open":2.62297,"high":2.62443,"low":2.62297,"close":2.62408,"volume":361.6600036621094},{"timestamp":1742428140000,"open":2.62404,"high":2.6244,"low":2.62296,"close":2.62427,"volume":141.9600067138672},{"timestamp":1742428200000,"open":2.62437,"high":2.62437,"low":2.62277,"close":2.62391,"volume":338},{"timestamp":1742428260000,"open":2.62391,"high":2.6248,"low":2.62272,"close":2.62291,"volume":419.1199951171875},{"timestamp":1742428320000,"open":2.62296,"high":2.62392,"low":2.62271,"close":2.62359,"volume":172.3800048828125},{"timestamp":1742428380000,"open":2.6236,"high":2.62374,"low":2.62044,"close":2.62047,"volume":81.12000274658203},{"timestamp":1742428440000,"open":2.62358,"high":2.6238,"low":2.62348,"close":2.62369,"volume":121.68000030517578},{"timestamp":1742428500000,"open":2.62082,"high":2.62566,"low":2.62076,"close":2.62456,"volume":405.6000061035156},{"timestamp":1742428560000,"open":2.62456,"high":2.62586,"low":2.62394,"close":2.62451,"volume":304.20001220703125},{"timestamp":1742428620000,"open":2.62446,"high":2.62473,"low":2.6242,"close":2.62448,"volume":152.10000610351562},{"timestamp":1742428680000,"open":2.6245,"high":2.62911,"low":2.62429,"close":2.62895,"volume":344.760009765625},{"timestamp":1742428740000,"open":2.62895,"high":2.62917,"low":2.62875,"close":2.62895,"volume":314.3399963378906}]