[{"open":2.843,"volume_base":"124849.1","timestamp":1750381200,"close":2.8246,"volume_quote":"352821.44659","high":2.843,"low":2.8157},{"timestamp":1750438800,"high":2.7356,"low":2.652,"close":2.7079,"volume_base":"802595.6","volume_quote":"2152426.55408","open":2.7304},{"high":2.812,"timestamp":1750773600,"volume_quote":"1360582.46708","low":2.7745,"close":2.7965,"open":2.7748,"volume_base":"486592.4"},{"low":2.7189,"volume_base":"334265","high":2.7729,"volume_quote":"918865.04714","timestamp":1750867200,"close":2.7307,"open":2.7534},{"high":2.8458,"volume_base":"195298.9","low":2.8283,"volume_quote":"553928.84352","timestamp":1750410000,"open":2.841,"close":2.8383},{"volume_quote":"871837.34236","high":2.6022,"timestamp":1750532400,"close":2.5748,"low":2.572,"open":2.5937,"volume_base":"337254.6"},{"timestamp":1750845600,"volume_quote":"453282.80669","close":2.7835,"low":2.7668,"high":2.7929,"open":2.7811,"volume_base":"163060.1"},{"high":2.5019,"volume_base":"154224.3","volume_quote":"384337.05936","low":2.4827,"open":2.4975,"timestamp":1750676400,"close":2.4971},{"low":2.8301,"volume_base":"261966.1","volume_quote":"745299.4432","open":2.8314,"timestamp":1750370400,"close":2.844,"high":2.8594},{"volume_quote":"484019.60195","low":2.4391,"open":2.4531,"high":2.4565,"timestamp":1750633200,"close":2.4506,"volume_base":"197621.9"},{"high":2.8546,"volume_base":"1358624","volume_quote":"3811028.67294","timestamp":1750716000,"open":2.701,"low":2.7006,"close":2.826},{"volume_base":"91292.7","high":2.7395,"close":2.7264,"open":2.7341,"low":2.7215,"timestamp":1750500000,"volume_quote":"249273.19101"},{"open":2.7793,"volume_base":"171528","high":2.7957,"low":2.776,"volume_quote":"477794.10079","timestamp":1750737600,"close":2.7908},{"volume_quote":"400371.50085","open":2.7167,"close":2.7096,"volume_base":"147353","timestamp":1750464000,"high":2.73,"low":2.7076},{"low":2.7958,"close":2.7967,"volume_quote":"877443.22404","volume_base":"312063.4","timestamp":1750820400,"open":2.8102,"high":2.825},{"volume_quote":"330506.39872","open":2.7873,"close":2.7984,"low":2.7704,"high":2.8,"volume_base":"118808.8","timestamp":1750806000},{"open":2.5124,"high":2.5265,"low":2.4743,"close":2.4785,"volume_quote":"834004.43652","volume_base":"333287.7","timestamp":1750690800},{"volume_quote":"480821.1767","timestamp":1750658400,"open":2.5173,"low":2.4922,"high":2.525,"close":2.5112,"volume_base":"191684.6"},{"close":2.7623,"low":2.738,"volume_quote":"967442.01793","volume_base":"351011","open":2.7655,"high":2.774,"timestamp":1750791600},{"close":2.7921,"high":2.828,"timestamp":1750784400,"open":2.8231,"low":2.7688,"volume_base":"432200.7","volume_quote":"1209036.61435"},{"low":2.7572,"timestamp":1750428000,"open":2.8301,"close":2.763,"volume_quote":"1356031.87354","high":2.8366,"volume_base":"483724.9"},{"high":2.8286,"close":2.8213,"timestamp":1750726800,"open":2.8019,"volume_base":"279763.8","low":2.7911,"volume_quote":"785986.73467"},{"volume_base":"120560.8","timestamp":1750399200,"volume_quote":"336537.31078","low":2.7864,"high":2.7974,"close":2.7887,"open":2.7937},{"high":2.8049,"low":2.7707,"close":2.8004,"volume_base":"195265.2","volume_quote":"544491.63009","timestamp":1750831200,"open":2.7778},{"volume_quote":"576294.90692","low":2.7933,"open":2.7993,"high":2.8195,"volume_base":"205125.8","timestamp":1750834800,"close":2.8146},{"low":2.6883,"high":2.72,"close":2.7146,"open":2.7032,"volume_quote":"529326.7088","timestamp":1750460400,"volume_base":"195949.2"},{"volume_quote":"732723.90622","low":2.614,"timestamp":1750518000,"open":2.6468,"close":2.6365,"volume_base":"278675.4","high":2.6527},{"close":2.5761,"volume_base":"192993.5","open":2.5825,"volume_quote":"497991.01834","timestamp":1750579200,"low":2.5686,"high":2.5881},{"open":2.4377,"timestamp":1750698000,"high":2.5658,"close":2.5389,"volume_base":"1052891.6","volume_quote":"2636177.71112","low":2.428},{"low":2.7823,"volume_quote":"626180.783","high":2.8018,"volume_base":"224210.4","close":2.7943,"timestamp":1750759200,"open":2.7959},{"open":2.5132,"close":2.4982,"volume_quote":"407624.2821","timestamp":1750672800,"high":2.5154,"low":2.487,"volume_base":"163005.2"},{"close":2.5979,"timestamp":1750536000,"volume_quote":"1080679.52844","open":2.5748,"volume_base":"417894.1","high":2.6078,"low":2.568},{"open":2.7979,"high":2.8075,"close":2.7693,"volume_base":"411199.4","timestamp":1750777200,"low":2.7623,"volume_quote":"1143190.9387"},{"close":2.7015,"volume_quote":"346291.6116","low":2.7,"open":2.7252,"timestamp":1750507200,"high":2.7373,"volume_base":"127158.1"},{"volume_base":"506382.4","high":2.8841,"close":2.8381,"timestamp":1750406400,"open":2.8504,"low":2.836,"volume_quote":"1448201.85205"},{"high":2.7326,"low":2.7174,"open":2.7267,"close":2.7303,"volume_base":"163468.4","timestamp":1750471200,"volume_quote":"445599.69709"},{"close":2.5131,"volume_base":"663573","volume_quote":"1690079.74526","high":2.5776,"low":2.509,"open":2.5555,"timestamp":1750687200},{"close":2.5025,"open":2.5174,"low":2.4974,"high":2.523,"volume_quote":"365178.84125","volume_base":"145581.6","timestamp":1750665600},{"volume_quote":"364632.54287","volume_base":"129855.6","timestamp":1750388400,"low":2.801,"open":2.8079,"close":2.8026,"high":2.8149},{"volume_quote":"601555.70572","low":2.7825,"open":2.7971,"timestamp":1750809600,"high":2.8146,"volume_base":"214939.9","close":2.8141},{"volume_base":"408317.2","low":2.8037,"timestamp":1750816800,"volume_quote":"1151107.83885","open":2.812,"high":2.8336,"close":2.8089},{"low":2.7716,"close":2.7908,"volume_base":"251980.8","volume_quote":"702632.40406","high":2.8165,"timestamp":1750838400,"open":2.8154},{"high":2.7383,"low":2.6279,"open":2.6356,"close":2.7138,"volume_base":"813482.5","volume_quote":"2200284.2622","timestamp":1750708800},{"open":2.4281,"timestamp":1750604400,"low":2.3898,"volume_base":"384189.7","close":2.395,"high":2.4406,"volume_quote":"928289.89921"},{"volume_quote":"617298.76287","open":2.3772,"low":2.3453,"volume_base":"261660.2","timestamp":1750618800,"high":2.3818,"close":2.3539},{"low":2.7899,"open":2.7925,"volume_base":"456391","volume_quote":"1294409.42296","close":2.8775,"timestamp":1750741200,"high":2.8834},{"low":2.7859,"volume_base":"223187.9","timestamp":1750766400,"close":2.7951,"high":2.8147,"open":2.8043,"volume_quote":"624605.61915"},{"high":2.4256,"open":2.4031,"timestamp":1750611600,"volume_base":"437565.6","low":2.365,"close":2.4074,"volume_quote":"1047823.40783"},{"volume_quote":"835237.57949","low":2.7574,"open":2.7865,"close":2.765,"timestamp":1750885200,"high":2.8046,"volume_base":"300566.5"},{"volume_quote":"193597.1769","low":2.7311,"open":2.7321,"timestamp":1750492800,"close":2.7527,"high":2.7531,"volume_base":"70658.6"},{"timestamp":1750510800,"high":2.7096,"low":2.6597,"close":2.6664,"volume_base":"274032.6","open":2.7009,"volume_quote":"733753.5643"},{"low":2.719,"open":2.7622,"close":2.7274,"volume_base":"216184.7","timestamp":1750888800,"high":2.7622,"volume_quote":"592950.77861"},{"volume_base":"475645.1","open":2.8299,"volume_quote":"1335926.27153","timestamp":1750723200,"high":2.8466,"low":2.782,"close":2.7998},{"open":2.8755,"high":2.91,"close":2.882,"volume_base":"382287.4","low":2.8537,"volume_quote":"1102893.74477","timestamp":1750744800},{"low":2.6927,"timestamp":1750456800,"volume_quote":"577163.9778","open":2.7264,"high":2.727,"volume_base":"212829.3","close":2.7033},{"volume_base":"552190.2","close":2.832,"high":2.8441,"timestamp":1750856400,"open":2.7845,"low":2.78,"volume_quote":"1557557.7737"},{"open":2.877,"high":2.8783,"volume_base":"430060.6","volume_quote":"1218483.72884","close":2.8013,"low":2.8013,"timestamp":1750748400},{"volume_quote":"467736.6701","close":2.7876,"volume_base":"168173.3","low":2.7701,"high":2.7928,"timestamp":1750852800,"open":2.7925},{"close":2.4526,"open":2.3639,"high":2.4529,"volume_base":"571704.6","volume_quote":"1379137.50801","timestamp":1750629600,"low":2.3639},{"high":2.8069,"low":2.7701,"volume_base":"239161.5","volume_quote":"667217.35134","close":2.7811,"timestamp":1750842000,"open":2.7914},{"low":2.4791,"volume_quote":"477353.83176","volume_base":"191720.9","high":2.5014,"open":2.5014,"close":2.4967,"timestamp":1750644000},{"volume_quote":"543838.57024","timestamp":1750586400,"open":2.5345,"high":2.5707,"low":2.5336,"volume_base":"213002","close":2.5588},{"volume_quote":"407664.41422","close":2.7264,"low":2.7071,"timestamp":1750467600,"volume_base":"149792","open":2.7092,"high":2.7314},{"volume_quote":"2248697.31474","open":2.6006,"close":2.5166,"low":2.466,"timestamp":1750539600,"volume_base":"891826.3","high":2.6025},{"timestamp":1750442400,"close":2.7223,"open":2.7072,"volume_base":"236079.3","volume_quote":"642627.22608","low":2.7036,"high":2.7358},{"timestamp":1750561200,"high":2.5684,"low":2.5359,"close":2.5569,"volume_base":"228122.2","open":2.5602,"volume_quote":"582236.44634"},{"timestamp":1750647600,"high":2.4987,"volume_base":"141934.3","volume_quote":"353116.32804","open":2.4965,"low":2.4744,"close":2.4856},{"open":2.7943,"low":2.773,"high":2.8083,"timestamp":1750762800,"volume_base":"392490.9","close":2.8043,"volume_quote":"1097052.98906"},{"timestamp":1750453200,"open":2.7531,"high":2.7533,"volume_base":"156287.7","low":2.7276,"volume_quote":"428440.02455","close":2.7276},{"volume_quote":"1927386.61317","open":2.833,"high":2.8434,"close":2.8151,"volume_base":"688164.6","timestamp":1750860000,"low":2.7673},{"timestamp":1750503600,"close":2.726,"open":2.727,"volume_base":"81941.6","volume_quote":"223653.37806","high":2.7361,"low":2.723},{"high":2.6,"open":2.5983,"volume_base":"145215.3","low":2.5784,"close":2.5824,"volume_quote":"375736.74063","timestamp":1750575600},{"timestamp":1750755600,"volume_base":"376914.6","open":2.8008,"high":2.8339,"close":2.7958,"volume_quote":"1058368.82187","low":2.7902},{"open":2.724,"high":2.73,"low":2.7046,"close":2.7255,"volume_base":"138504.8","timestamp":1750446000,"volume_quote":"376178.1566"},{"volume_base":"208202.5","high":2.8226,"low":2.7891,"open":2.7989,"close":2.8087,"volume_quote":"583954.13441","timestamp":1750824000},{"low":2.469,"open":2.5255,"volume_quote":"1532358.47913","volume_base":"607149.9","high":2.5619,"close":2.5536,"timestamp":1750683600},{"high":2.7846,"close":2.7677,"volume_base":"293668.7","timestamp":1750431600,"open":2.7607,"volume_quote":"814317.09494","low":2.7607},{"low":2.7248,"close":2.7536,"open":2.7248,"volume_quote":"746682.8121","high":2.7801,"volume_base":"271446.7","timestamp":1750449600},{"open":2.7957,"timestamp":1750802400,"low":2.7738,"volume_base":"183772.8","close":2.7874,"high":2.7957,"volume_quote":"511578.75414"},{"high":2.798,"close":2.7958,"volume_base":"251126.3","volume_quote":"696465.93787","timestamp":1750795200,"open":2.7606,"low":2.752},{"timestamp":1750870800,"high":2.7743,"low":2.7293,"open":2.7308,"volume_base":"270400.8","close":2.7539,"volume_quote":"744206.48396"},{"high":2.5441,"volume_base":"1359969.1","low":2.4131,"volume_quote":"3332539.64949","timestamp":1750597200,"close":2.4405,"open":2.535},{"timestamp":1750694400,"volume_quote":"2390170.72761","high":2.4813,"open":2.478,"close":2.4377,"low":2.4011,"volume_base":"982159.6"},{"close":2.8495,"volume_base":"286099.3","volume_quote":"808897.49379","open":2.7852,"timestamp":1750402800,"low":2.7822,"high":2.851},{"volume_quote":"285100.50434","high":2.7388,"volume_base":"104367.4","low":2.7248,"open":2.736,"close":2.7263,"timestamp":1750478400},{"volume_base":"231678.7","open":2.813,"timestamp":1750813200,"high":2.8169,"volume_quote":"649771.81448","close":2.8107,"low":2.7905},{"volume_base":"155968","volume_quote":"393921.38048","open":2.5294,"close":2.5337,"timestamp":1750593600,"high":2.5427,"low":2.5074},{"timestamp":1750788000,"open":2.7928,"high":2.7985,"volume_base":"216380.9","volume_quote":"600350.63774","close":2.7626,"low":2.762},{"volume_base":"489832.1","close":2.4648,"volume_quote":"1209460.11834","high":2.4901,"low":2.4433,"timestamp":1750636800,"open":2.4503},{"close":2.8378,"volume_base":"163501","volume_quote":"463977.7749","open":2.8408,"high":2.8463,"timestamp":1750417200,"low":2.8285},{"low":2.7598,"volume_base":"313112.2","timestamp":1750827600,"open":2.809,"close":2.7782,"volume_quote":"871107.80385","high":2.8122},{"close":2.4284,"high":2.4563,"volume_base":"1078265.6","volume_quote":"2595817.50193","timestamp":1750600800,"open":2.4412,"low":2.3703},{"volume_quote":"487391.90309","timestamp":1750798800,"open":2.7953,"volume_base":"174770","close":2.7974,"high":2.7987,"low":2.7775},{"volume_base":"232035.6","open":2.6355,"high":2.6523,"low":2.6219,"timestamp":1750521600,"close":2.631,"volume_quote":"611239.47742"},{"high":2.645,"close":2.6062,"volume_base":"400755.8","volume_quote":"1046551.65324","low":2.595,"timestamp":1750525200,"open":2.6301},{"close":2.7798,"open":2.7708,"low":2.7696,"high":2.7931,"volume_quote":"452010.64747","timestamp":1750734000,"volume_base":"162479.9"},{"high":2.7909,"timestamp":1750881600,"open":2.7688,"low":2.7594,"close":2.7873,"volume_quote":"517914.89179","volume_base":"186668.9"},{"volume_base":"491628.8","high":2.5556,"volume_quote":"1250032.16581","timestamp":1750543200,"low":2.5139,"open":2.5151,"close":2.5501},{"open":2.3788,"volume_quote":"727356.71597","volume_base":"305459.9","timestamp":1750626000,"high":2.4029,"low":2.3595,"close":2.3638},{"timestamp":1750557600,"close":2.5583,"volume_base":"501461.1","open":2.5629,"high":2.5803,"low":2.5311,"volume_quote":"1278465.68036"},{"high":2.8455,"volume_quote":"243596.3945","timestamp":1750374000,"open":2.8437,"low":2.8294,"volume_base":"85864.3","close":2.8294},{"low":2.591,"close":2.5942,"high":2.6302,"volume_base":"217705.4","volume_quote":"568762.74761","timestamp":1750528800,"open":2.6072},{"close":2.7992,"timestamp":1750752000,"low":2.7771,"open":2.8084,"high":2.8197,"volume_quote":"1403430.53957","volume_base":"501503.1"},{"timestamp":1750780800,"high":2.8275,"volume_base":"396453.6","volume_quote":"1106263.07877","close":2.8257,"open":2.7715,"low":2.759},{"timestamp":1750568400,"open":2.5761,"high":2.5905,"volume_base":"186487.8","close":2.5745,"low":2.5608,"volume_quote":"480301.37196"},{"volume_quote":"1047738.86921","low":2.7688,"open":2.8172,"high":2.8191,"timestamp":1750730400,"volume_base":"375853.4","close":2.7694},{"high":2.5938,"close":2.586,"low":2.5382,"volume_base":"548560.5","volume_quote":"1411232.60728","timestamp":1750701600,"open":2.5384},{"open":2.4097,"high":2.4205,"close":2.3792,"low":2.3773,"volume_base":"258877.8","volume_quote":"621024.39511","timestamp":1750615200},{"low":2.7247,"timestamp":1750435200,"high":2.7686,"close":2.7278,"volume_quote":"934018.07246","volume_base":"341049","open":2.7677},{"high":2.7283,"low":2.6879,"volume_base":"457899.7","volume_quote":"1239239.41336","timestamp":1750712400,"close":2.7008,"open":2.7145},{"low":2.4767,"volume_base":"255469","open":2.4977,"high":2.5256,"close":2.5253,"timestamp":1750680000,"volume_quote":"636541.44976"},{"high":2.843,"volume_quote":"1517231.54736","timestamp":1750719600,"open":2.8283,"volume_base":"537254.1","close":2.8297,"low":2.809},{"volume_base":"262590.8","timestamp":1750582800,"low":2.533,"volume_quote":"670069.81572","close":2.5382,"open":2.5777,"high":2.5827},{"open":2.6063,"close":2.5606,"volume_base":"426539.3","volume_quote":"1101119.48708","timestamp":1750554000,"high":2.6097,"low":2.5599},{"high":2.5146,"low":2.4862,"volume_base":"154520.9","open":2.5018,"timestamp":1750669200,"close":2.5136,"volume_quote":"386201.11303"},{"open":2.5607,"timestamp":1750590000,"close":2.5305,"volume_quote":"740635.59456","high":2.5783,"low":2.5194,"volume_base":"290384.7"},{"low":2.7551,"timestamp":1750770000,"close":2.7735,"open":2.7949,"volume_base":"410959.1","volume_quote":"1142242.97643","high":2.7985},{"timestamp":1750878000,"low":2.7447,"volume_base":"261096.3","close":2.7686,"volume_quote":"721791.00306","high":2.7826,"open":2.7455},{"volume_base":"787903.1","volume_quote":"1838888.78536","high":2.3881,"close":2.3789,"timestamp":1750622400,"open":2.3555,"low":2.2949},{"close":2.7365,"timestamp":1750474800,"volume_base":"108517.2","volume_quote":"297274.41467","high":2.7493,"open":2.73,"low":2.7298},{"volume_quote":"474885.59444","open":2.4883,"low":2.4847,"close":2.5169,"high":2.5227,"volume_base":"189816.3","timestamp":1750654800},{"volume_base":"131953.6","open":2.7835,"high":2.7956,"timestamp":1750849200,"close":2.7922,"low":2.7652,"volume_quote":"366820.79574"},{"volume_quote":"1178133.98697","volume_base":"424276.2","close":2.754,"high":2.8133,"timestamp":1750863600,"open":2.8111,"low":2.7447},{"high":2.5839,"timestamp":1750564800,"open":2.5572,"low":2.5525,"close":2.5767,"volume_base":"259687.1","volume_quote":"667010.02609"},{"high":2.8474,"volume_base":"145992","timestamp":1750413600,"close":2.8405,"low":2.8301,"volume_quote":"414693.23929","open":2.8387},{"timestamp":1750608000,"volume_base":"388071.1","close":2.4018,"open":2.395,"high":2.4136,"low":2.384,"volume_quote":"930199.4127"},{"timestamp":1750705200,"open":2.5867,"high":2.6397,"low":2.584,"volume_quote":"1796918.08741","close":2.6361,"volume_base":"687114.7"},{"volume_quote":"1231918.00635","close":2.6466,"high":2.6722,"open":2.666,"timestamp":1750514400,"low":2.6363,"volume_base":"463736.5"},{"volume_base":"198450.5","low":2.5056,"close":2.5166,"volume_quote":"499857.30918","timestamp":1750662000,"open":2.5118,"high":2.5335},{"open":2.7345,"low":2.7288,"close":2.7337,"volume_base":"56822.6","timestamp":1750485600,"volume_quote":"155279.87799","high":2.7368},{"timestamp":1750420800,"low":2.834,"close":2.8424,"volume_quote":"798137.6568","high":2.8512,"volume_base":"280650.6","open":2.8365},{"open":2.486,"close":2.4879,"volume_quote":"405920.45889","high":2.498,"low":2.4783,"volume_base":"163312","timestamp":1750651200},{"timestamp":1750546800,"low":2.5093,"close":2.5696,"volume_base":"400679.1","volume_quote":"1017082.54582","open":2.5528,"high":2.5752},{"timestamp":1750482000,"open":2.7263,"high":2.7442,"low":2.7259,"close":2.7358,"volume_base":"127057.3","volume_quote":"347248.02669"},{"low":2.8274,"open":2.832,"close":2.8419,"volume_base":"118444.3","volume_quote":"335973.28069","timestamp":1750377600,"high":2.8453},{"timestamp":1750384800,"low":2.7988,"high":2.8266,"volume_base":"89953.1","close":2.8079,"volume_quote":"252670.24348","open":2.8257},{"open":2.7528,"low":2.726,"volume_quote":"276561.54952","volume_base":"101021.4","high":2.7528,"close":2.7347,"timestamp":1750496400},{"high":2.8068,"timestamp":1750392000,"low":2.7743,"close":2.7795,"open":2.8023,"volume_base":"139344","volume_quote":"388807.04469"},{"volume_quote":"461781.23681","open":2.5741,"high":2.599,"timestamp":1750572000,"low":2.5655,"close":2.597,"volume_base":"178508.1"},{"timestamp":1750640400,"volume_base":"223787.7","high":2.5032,"low":2.4536,"volume_quote":"553817.48814","close":2.4979,"open":2.465},{"volume_quote":"584392.70453","open":2.7802,"close":2.7922,"volume_base":"210312.1","timestamp":1750395600,"high":2.7934,"low":2.774},{"high":2.7564,"timestamp":1750874400,"open":2.7533,"low":2.738,"close":2.7451,"volume_quote":"572156.17694","volume_base":"208200.5"},{"close":2.8306,"volume_base":"226433.8","volume_quote":"643978.66768","timestamp":1750424400,"high":2.8603,"open":2.8454,"low":2.8192},{"volume_quote":"1917158.87354","volume_base":"740154.5","open":2.5689,"high":2.6171,"timestamp":1750550400,"low":2.55,"close":2.606},{"close":2.7305,"volume_quote":"138036.80431","volume_base":"50608","high":2.7342,"low":2.7206,"timestamp":1750489200,"open":2.7322}]