[{"timestamp":1742342400000,"open":2.56817,"high":2.56832,"low":2.56807,"close":2.56807,"volume":75.8499984741211},{"timestamp":1742342460000,"open":2.56809,"high":2.56816,"low":2.56801,"close":2.56809,"volume":53.29999923706055},{"timestamp":1742342520000,"open":2.56807,"high":2.56814,"low":2.56805,"close":2.56807,"volume":38.95000076293945},{"timestamp":1742342580000,"open":2.56807,"high":2.56807,"low":2.56796,"close":2.56803,"volume":49.20000076293945},{"timestamp":1742342640000,"open":2.56805,"high":2.56805,"low":2.56798,"close":2.56805,"volume":67.6500015258789},{"timestamp":1742342700000,"open":2.56801,"high":2.56809,"low":2.56774,"close":2.56798,"volume":79.94999694824219},{"timestamp":1742342760000,"open":2.568,"high":2.56809,"low":2.56791,"close":2.56801,"volume":88.1500015258789},{"timestamp":1742342820000,"open":2.568,"high":2.5681,"low":2.56796,"close":2.5681,"volume":100.44999694824219},{"timestamp":1742342880000,"open":2.56821,"high":2.56821,"low":2.56812,"close":2.56812,"volume":55.349998474121094},{"timestamp":1742342940000,"open":2.5681,"high":2.56817,"low":2.56807,"close":2.5681,"volume":45.099998474121094},{"timestamp":1742343000000,"open":2.56812,"high":2.56812,"low":2.56796,"close":2.56798,"volume":26.649999618530273},{"timestamp":1742343060000,"open":2.568,"high":2.56801,"low":2.56789,"close":2.56791,"volume":34.849998474121094},{"timestamp":1742343120000,"open":2.56791,"high":2.56821,"low":2.56791,"close":2.56816,"volume":43.04999923706055},{"timestamp":1742343180000,"open":2.56816,"high":2.56817,"low":2.56794,"close":2.56805,"volume":65.5999984741211},{"timestamp":1742343240000,"open":2.568,"high":2.56801,"low":2.56794,"close":2.568,"volume":26.649999618530273},{"timestamp":1742343300000,"open":2.56798,"high":2.56825,"low":2.56796,"close":2.56816,"volume":75.8499984741211},{"timestamp":1742343360000,"open":2.56814,"high":2.56821,"low":2.56814,"close":2.56817,"volume":69.69999694824219},{"timestamp":1742343420000,"open":2.56821,"high":2.56857,"low":2.56816,"close":2.56853,"volume":69.69999694824219},{"timestamp":1742343480000,"open":2.56855,"high":2.56855,"low":2.56839,"close":2.56852,"volume":79.94999694824219},{"timestamp":1742343540000,"open":2.56848,"high":2.56857,"low":2.56843,"close":2.56855,"volume":49.20000076293945},{"timestamp":1742343600000,"open":2.56855,"high":2.56861,"low":2.56848,"close":2.56848,"volume":82},{"timestamp":1742343660000,"open":2.5685,"high":2.56861,"low":2.56835,"close":2.56844,"volume":108.6500015258789},{"timestamp":1742343720000,"open":2.56844,"high":2.56871,"low":2.56844,"close":2.56866,"volume":65.5999984741211},{"timestamp":1742343780000,"open":2.56866,"high":2.56875,"low":2.56864,"close":2.56868,"volume":73.80000305175781},{"timestamp":1742343840000,"open":2.56871,"high":2.56875,"low":2.5687,"close":2.56871,"volume":45.099998474121094},{"timestamp":1742343900000,"open":2.56871,"high":2.56877,"low":2.56861,"close":2.56873,"volume":53.29999923706055},{"timestamp":1742343960000,"open":2.5687,"high":2.56877,"low":2.56866,"close":2.56875,"volume":22.549999237060547},{"timestamp":1742344020000,"open":2.56875,"high":2.56884,"low":2.56859,"close":2.56884,"volume":69.69999694824219},{"timestamp":1742344080000,"open":2.56882,"high":2.56889,"low":2.56882,"close":2.56888,"volume":26.649999618530273},{"timestamp":1742344140000,"open":2.56888,"high":2.56888,"low":2.56852,"close":2.56855,"volume":45.099998474121094},{"timestamp":1742344200000,"open":2.56852,"high":2.56855,"low":2.56848,"close":2.5685,"volume":96.3499984741211},{"timestamp":1742344260000,"open":2.56852,"high":2.56853,"low":2.56848,"close":2.56852,"volume":38.95000076293945},{"timestamp":1742344320000,"open":2.5685,"high":2.56852,"low":2.56839,"close":2.56839,"volume":53.29999923706055},{"timestamp":1742344380000,"open":2.56837,"high":2.56837,"low":2.5681,"close":2.56819,"volume":51.25},{"timestamp":1742344440000,"open":2.56817,"high":2.56843,"low":2.56812,"close":2.56841,"volume":123},{"timestamp":1742344500000,"open":2.56841,"high":2.56861,"low":2.56832,"close":2.56857,"volume":186.5500030517578},{"timestamp":1742344560000,"open":2.56861,"high":2.56877,"low":2.56859,"close":2.56868,"volume":45.099998474121094},{"timestamp":1742344620000,"open":2.56875,"high":2.56877,"low":2.56866,"close":2.56868,"volume":71.75},{"timestamp":1742344680000,"open":2.5687,"high":2.5687,"low":2.56846,"close":2.56862,"volume":75.8499984741211},{"timestamp":1742344740000,"open":2.56859,"high":2.56861,"low":2.56848,"close":2.56852,"volume":86.0999984741211},{"timestamp":1742344800000,"open":2.56853,"high":2.56857,"low":2.56848,"close":2.56848,"volume":63.54999923706055},{"timestamp":1742344860000,"open":2.56848,"high":2.56868,"low":2.56848,"close":2.56868,"volume":79.94999694824219},{"timestamp":1742344920000,"open":2.56868,"high":2.56868,"low":2.56864,"close":2.56864,"volume":20.5},{"timestamp":1742344980000,"open":2.56859,"high":2.56859,"low":2.56843,"close":2.56846,"volume":28.700000762939453},{"timestamp":1742345040000,"open":2.56848,"high":2.5685,"low":2.56841,"close":2.56848,"volume":41},{"timestamp":1742345100000,"open":2.56841,"high":2.56846,"low":2.56841,"close":2.56844,"volume":20.5},{"timestamp":1742345160000,"open":2.56846,"high":2.56848,"low":2.56828,"close":2.56837,"volume":79.94999694824219},{"timestamp":1742345220000,"open":2.56837,"high":2.56837,"low":2.56823,"close":2.56828,"volume":94.30000305175781},{"timestamp":1742345280000,"open":2.56826,"high":2.56834,"low":2.56825,"close":2.5683,"volume":55.349998474121094},{"timestamp":1742345340000,"open":2.56825,"high":2.56832,"low":2.56825,"close":2.56832,"volume":77.9000015258789},{"timestamp":1742345400000,"open":2.56837,"high":2.56841,"low":2.56826,"close":2.56828,"volume":47.150001525878906},{"timestamp":1742345460000,"open":2.5683,"high":2.56848,"low":2.56828,"close":2.56846,"volume":114.80000305175781},{"timestamp":1742345520000,"open":2.5685,"high":2.56889,"low":2.56846,"close":2.56884,"volume":153.75},{"timestamp":1742345580000,"open":2.56886,"high":2.56886,"low":2.56846,"close":2.5685,"volume":170.14999389648438},{"timestamp":1742345640000,"open":2.56852,"high":2.56864,"low":2.56832,"close":2.56852,"volume":188.60000610351562},{"timestamp":1742345700000,"open":2.56855,"high":2.56864,"low":2.56837,"close":2.5685,"volume":229.60000610351562},{"timestamp":1742345760000,"open":2.56853,"high":2.56855,"low":2.56843,"close":2.5685,"volume":104.55000305175781},{"timestamp":1742345820000,"open":2.5685,"high":2.5685,"low":2.5683,"close":2.56832,"volume":71.75},{"timestamp":1742345880000,"open":2.5683,"high":2.56837,"low":2.56828,"close":2.56832,"volume":129.14999389648438},{"timestamp":1742345940000,"open":2.56834,"high":2.56853,"low":2.56828,"close":2.56844,"volume":98.4000015258789},{"timestamp":1742346000000,"open":2.56846,"high":2.56848,"low":2.56834,"close":2.56837,"volume":123},{"timestamp":1742346060000,"open":2.56839,"high":2.56841,"low":2.56805,"close":2.56805,"volume":96.3499984741211},{"timestamp":1742346120000,"open":2.56803,"high":2.56807,"low":2.5678,"close":2.5678,"volume":77.9000015258789},{"timestamp":1742346180000,"open":2.56773,"high":2.56812,"low":2.56773,"close":2.56807,"volume":53.29999923706055},{"timestamp":1742346240000,"open":2.56805,"high":2.56805,"low":2.568,"close":2.568,"volume":51.25},{"timestamp":1742346300000,"open":2.56801,"high":2.56807,"low":2.568,"close":2.56807,"volume":47.150001525878906},{"timestamp":1742346360000,"open":2.56805,"high":2.5681,"low":2.56792,"close":2.56792,"volume":45.099998474121094},{"timestamp":1742346420000,"open":2.56792,"high":2.56794,"low":2.56787,"close":2.56794,"volume":55.349998474121094},{"timestamp":1742346480000,"open":2.56791,"high":2.56798,"low":2.56789,"close":2.56792,"volume":51.25},{"timestamp":1742346540000,"open":2.56789,"high":2.56792,"low":2.56765,"close":2.56765,"volume":75.8499984741211},{"timestamp":1742346600000,"open":2.56764,"high":2.56765,"low":2.56758,"close":2.56762,"volume":32.79999923706055},{"timestamp":1742346660000,"open":2.56762,"high":2.56765,"low":2.56742,"close":2.56744,"volume":67.6500015258789},{"timestamp":1742346720000,"open":2.56744,"high":2.56744,"low":2.56738,"close":2.56738,"volume":18.450000762939453},{"timestamp":1742346780000,"open":2.56735,"high":2.56746,"low":2.56728,"close":2.5673,"volume":71.75},{"timestamp":1742346840000,"open":2.56731,"high":2.56746,"low":2.56728,"close":2.56746,"volume":94.30000305175781},{"timestamp":1742346900000,"open":2.56744,"high":2.56753,"low":2.56742,"close":2.56747,"volume":43.04999923706055},{"timestamp":1742346960000,"open":2.56749,"high":2.56755,"low":2.56746,"close":2.56751,"volume":75.8499984741211},{"timestamp":1742347020000,"open":2.56753,"high":2.56755,"low":2.56744,"close":2.56751,"volume":65.5999984741211},{"timestamp":1742347080000,"open":2.56753,"high":2.56776,"low":2.56753,"close":2.56771,"volume":102.5},{"timestamp":1742347140000,"open":2.56771,"high":2.56776,"low":2.56747,"close":2.56753,"volume":153.75},{"timestamp":1742347200000,"open":2.56753,"high":2.56753,"low":2.56742,"close":2.56742,"volume":118.9000015258789},{"timestamp":1742347260000,"open":2.56738,"high":2.56767,"low":2.56738,"close":2.56762,"volume":43.04999923706055},{"timestamp":1742347320000,"open":2.56765,"high":2.56771,"low":2.56747,"close":2.56747,"volume":118.9000015258789},{"timestamp":1742347380000,"open":2.56749,"high":2.56751,"low":2.56746,"close":2.56747,"volume":73.80000305175781},{"timestamp":1742347440000,"open":2.56746,"high":2.56765,"low":2.56744,"close":2.56751,"volume":96.3499984741211},{"timestamp":1742347500000,"open":2.56751,"high":2.56764,"low":2.56749,"close":2.56758,"volume":133.25},{"timestamp":1742347560000,"open":2.56758,"high":2.56765,"low":2.56751,"close":2.56751,"volume":86.0999984741211},{"timestamp":1742347620000,"open":2.56749,"high":2.56762,"low":2.56749,"close":2.56755,"volume":139.39999389648438},{"timestamp":1742347680000,"open":2.56755,"high":2.56778,"low":2.56755,"close":2.56778,"volume":108.6500015258789},{"timestamp":1742347740000,"open":2.56778,"high":2.56783,"low":2.56771,"close":2.5678,"volume":159.89999389648438},{"timestamp":1742347800000,"open":2.56776,"high":2.56782,"low":2.56764,"close":2.56767,"volume":266.5},{"timestamp":1742347860000,"open":2.56767,"high":2.56767,"low":2.56747,"close":2.56747,"volume":194.75},{"timestamp":1742347920000,"open":2.56749,"high":2.56751,"low":2.56744,"close":2.56749,"volume":174.25},{"timestamp":1742347980000,"open":2.56751,"high":2.56771,"low":2.56742,"close":2.56767,"volume":190.64999389648438},{"timestamp":1742348040000,"open":2.56767,"high":2.5678,"low":2.5676,"close":2.56767,"volume":264.45001220703125},{"timestamp":1742348100000,"open":2.56765,"high":2.5678,"low":2.56758,"close":2.56765,"volume":188.60000610351562},{"timestamp":1742348160000,"open":2.56764,"high":2.56769,"low":2.56742,"close":2.56746,"volume":198.85000610351562},{"timestamp":1742348220000,"open":2.56746,"high":2.56751,"low":2.5673,"close":2.56737,"volume":239.85000610351562},{"timestamp":1742348280000,"open":2.56735,"high":2.56758,"low":2.56728,"close":2.56756,"volume":217.3000030517578},{"timestamp":1742348340000,"open":2.56755,"high":2.56755,"low":2.56728,"close":2.56728,"volume":137.35000610351562},{"timestamp":1742348400000,"open":2.5673,"high":2.56735,"low":2.56726,"close":2.56731,"volume":145.5500030517578},{"timestamp":1742348460000,"open":2.56733,"high":2.56749,"low":2.56731,"close":2.56746,"volume":133.25},{"timestamp":1742348520000,"open":2.56744,"high":2.56747,"low":2.56737,"close":2.5674,"volume":86.0999984741211},{"timestamp":1742348580000,"open":2.56742,"high":2.56742,"low":2.56728,"close":2.56742,"volume":75.8499984741211},{"timestamp":1742348640000,"open":2.56744,"high":2.5676,"low":2.56742,"close":2.5676,"volume":106.5999984741211},{"timestamp":1742348700000,"open":2.5676,"high":2.56767,"low":2.56747,"close":2.56764,"volume":182.4499969482422},{"timestamp":1742348760000,"open":2.5676,"high":2.56762,"low":2.56751,"close":2.56758,"volume":153.75},{"timestamp":1742348820000,"open":2.5676,"high":2.5676,"low":2.56738,"close":2.5674,"volume":92.25},{"timestamp":1742348880000,"open":2.5674,"high":2.56744,"low":2.56722,"close":2.56722,"volume":100.44999694824219},{"timestamp":1742348940000,"open":2.56728,"high":2.56733,"low":2.56722,"close":2.56724,"volume":127.0999984741211},{"timestamp":1742349000000,"open":2.56724,"high":2.56726,"low":2.56712,"close":2.56717,"volume":133.25},{"timestamp":1742349060000,"open":2.56715,"high":2.56726,"low":2.56712,"close":2.56717,"volume":200.89999389648438},{"timestamp":1742349120000,"open":2.56715,"high":2.5673,"low":2.5671,"close":2.5673,"volume":153.75},{"timestamp":1742349180000,"open":2.56726,"high":2.5673,"low":2.56704,"close":2.56712,"volume":131.1999969482422},{"timestamp":1742349240000,"open":2.56708,"high":2.56708,"low":2.56703,"close":2.56706,"volume":71.75},{"timestamp":1742349300000,"open":2.56706,"high":2.56713,"low":2.56701,"close":2.56706,"volume":88.1500015258789},{"timestamp":1742349360000,"open":2.56708,"high":2.56713,"low":2.56704,"close":2.56708,"volume":77.9000015258789},{"timestamp":1742349420000,"open":2.5671,"high":2.56713,"low":2.56703,"close":2.56706,"volume":100.44999694824219},{"timestamp":1742349480000,"open":2.56712,"high":2.56712,"low":2.56704,"close":2.56708,"volume":137.35000610351562},{"timestamp":1742349540000,"open":2.56713,"high":2.56721,"low":2.56704,"close":2.56706,"volume":225.5},{"timestamp":1742349600000,"open":2.5671,"high":2.56722,"low":2.56694,"close":2.56712,"volume":143.5},{"timestamp":1742349660000,"open":2.56704,"high":2.56721,"low":2.56701,"close":2.56715,"volume":161.9499969482422},{"timestamp":1742349720000,"open":2.5671,"high":2.56717,"low":2.56677,"close":2.56677,"volume":159.89999389648438},{"timestamp":1742349780000,"open":2.56679,"high":2.5669,"low":2.56672,"close":2.56681,"volume":143.5},{"timestamp":1742349840000,"open":2.56677,"high":2.56686,"low":2.5667,"close":2.56677,"volume":182.4499969482422},{"timestamp":1742349900000,"open":2.56677,"high":2.56679,"low":2.56658,"close":2.56658,"volume":178.35000610351562},{"timestamp":1742349960000,"open":2.56661,"high":2.56677,"low":2.56658,"close":2.56672,"volume":118.9000015258789},{"timestamp":1742350020000,"open":2.56676,"high":2.56701,"low":2.56667,"close":2.56699,"volume":194.75},{"timestamp":1742350080000,"open":2.56697,"high":2.56719,"low":2.56695,"close":2.56706,"volume":194.75},{"timestamp":1742350140000,"open":2.5671,"high":2.56724,"low":2.56708,"close":2.5671,"volume":215.25},{"timestamp":1742350200000,"open":2.56713,"high":2.56726,"low":2.56708,"close":2.56721,"volume":180.39999389648438},{"timestamp":1742350260000,"open":2.56721,"high":2.56733,"low":2.56721,"close":2.56726,"volume":77.9000015258789},{"timestamp":1742350320000,"open":2.56722,"high":2.56737,"low":2.56721,"close":2.56733,"volume":69.69999694824219},{"timestamp":1742350380000,"open":2.56735,"high":2.56742,"low":2.56724,"close":2.56726,"volume":63.54999923706055},{"timestamp":1742350440000,"open":2.56726,"high":2.56731,"low":2.56713,"close":2.56717,"volume":108.6500015258789},{"timestamp":1742350500000,"open":2.56717,"high":2.56731,"low":2.56712,"close":2.56726,"volume":104.55000305175781},{"timestamp":1742350560000,"open":2.5673,"high":2.56735,"low":2.5673,"close":2.56733,"volume":57.400001525878906},{"timestamp":1742350620000,"open":2.56731,"high":2.56735,"low":2.5673,"close":2.56731,"volume":38.95000076293945},{"timestamp":1742350680000,"open":2.56737,"high":2.5674,"low":2.56731,"close":2.5674,"volume":22.549999237060547},{"timestamp":1742350740000,"open":2.5674,"high":2.5674,"low":2.56731,"close":2.56733,"volume":57.400001525878906},{"timestamp":1742350800000,"open":2.56735,"high":2.56735,"low":2.56731,"close":2.56733,"volume":34.849998474121094},{"timestamp":1742350860000,"open":2.56737,"high":2.56765,"low":2.56737,"close":2.56747,"volume":88.1500015258789},{"timestamp":1742350920000,"open":2.56747,"high":2.56751,"low":2.56731,"close":2.56735,"volume":114.80000305175781},{"timestamp":1742350980000,"open":2.56731,"high":2.56735,"low":2.56713,"close":2.56726,"volume":116.8499984741211},{"timestamp":1742351040000,"open":2.5673,"high":2.5673,"low":2.56722,"close":2.56728,"volume":47.150001525878906},{"timestamp":1742351100000,"open":2.5673,"high":2.56751,"low":2.56722,"close":2.56746,"volume":223.4499969482422},{"timestamp":1742351160000,"open":2.56746,"high":2.56746,"low":2.56715,"close":2.56715,"volume":129.14999389648438},{"timestamp":1742351220000,"open":2.56713,"high":2.56717,"low":2.5671,"close":2.56712,"volume":116.8499984741211},{"timestamp":1742351280000,"open":2.56713,"high":2.5673,"low":2.56712,"close":2.5673,"volume":57.400001525878906},{"timestamp":1742351340000,"open":2.56722,"high":2.56722,"low":2.56712,"close":2.56713,"volume":133.25},{"timestamp":1742351400000,"open":2.56715,"high":2.56719,"low":2.5671,"close":2.5671,"volume":227.5500030517578},{"timestamp":1742351460000,"open":2.56713,"high":2.56719,"low":2.56706,"close":2.56715,"volume":71.75},{"timestamp":1742351520000,"open":2.56731,"high":2.56756,"low":2.56731,"close":2.56751,"volume":98.4000015258789},{"timestamp":1742351580000,"open":2.56751,"high":2.56756,"low":2.56744,"close":2.56751,"volume":71.75},{"timestamp":1742351640000,"open":2.56755,"high":2.5676,"low":2.56751,"close":2.56755,"volume":69.69999694824219},{"timestamp":1742351700000,"open":2.56751,"high":2.56774,"low":2.56751,"close":2.56764,"volume":61.5},{"timestamp":1742351760000,"open":2.56765,"high":2.56771,"low":2.56765,"close":2.56765,"volume":32.79999923706055},{"timestamp":1742351820000,"open":2.56769,"high":2.56769,"low":2.56764,"close":2.56765,"volume":63.54999923706055},{"timestamp":1742351880000,"open":2.56764,"high":2.56767,"low":2.56764,"close":2.56765,"volume":14.350000381469727},{"timestamp":1742351940000,"open":2.56765,"high":2.56771,"low":2.56765,"close":2.56767,"volume":51.25},{"timestamp":1742352000000,"open":2.56765,"high":2.56771,"low":2.56764,"close":2.56764,"volume":96.3499984741211},{"timestamp":1742352060000,"open":2.56764,"high":2.56771,"low":2.56733,"close":2.56735,"volume":90.19999694824219},{"timestamp":1742352120000,"open":2.56735,"high":2.56735,"low":2.56728,"close":2.5673,"volume":14.350000381469727},{"timestamp":1742352180000,"open":2.56731,"high":2.56731,"low":2.56713,"close":2.56715,"volume":26.649999618530273},{"timestamp":1742352240000,"open":2.56717,"high":2.56728,"low":2.56715,"close":2.56724,"volume":102.5},{"timestamp":1742352300000,"open":2.56722,"high":2.56728,"low":2.56715,"close":2.56717,"volume":96.3499984741211},{"timestamp":1742352360000,"open":2.56722,"high":2.56733,"low":2.5671,"close":2.56733,"volume":88.1500015258789},{"timestamp":1742352420000,"open":2.56731,"high":2.56731,"low":2.56724,"close":2.56726,"volume":86.0999984741211},{"timestamp":1742352480000,"open":2.56724,"high":2.56724,"low":2.56715,"close":2.56719,"volume":141.4499969482422},{"timestamp":1742352540000,"open":2.56722,"high":2.5673,"low":2.56717,"close":2.56726,"volume":112.75},{"timestamp":1742352600000,"open":2.56728,"high":2.56737,"low":2.56715,"close":2.56715,"volume":133.25},{"timestamp":1742352660000,"open":2.56715,"high":2.56719,"low":2.56712,"close":2.56712,"volume":67.6500015258789},{"timestamp":1742352720000,"open":2.56713,"high":2.56715,"low":2.5671,"close":2.56712,"volume":77.9000015258789},{"timestamp":1742352780000,"open":2.5671,"high":2.56717,"low":2.56708,"close":2.56708,"volume":88.1500015258789},{"timestamp":1742352840000,"open":2.5671,"high":2.56713,"low":2.56694,"close":2.56697,"volume":120.94999694824219},{"timestamp":1742352900000,"open":2.56695,"high":2.56699,"low":2.56688,"close":2.56694,"volume":125.05000305175781},{"timestamp":1742352960000,"open":2.56694,"high":2.56708,"low":2.56694,"close":2.56708,"volume":53.29999923706055},{"timestamp":1742353020000,"open":2.5671,"high":2.56719,"low":2.5671,"close":2.56717,"volume":82},{"timestamp":1742353080000,"open":2.56715,"high":2.56726,"low":2.56713,"close":2.56719,"volume":92.25},{"timestamp":1742353140000,"open":2.56719,"high":2.56719,"low":2.56699,"close":2.56703,"volume":59.45000076293945},{"timestamp":1742353200000,"open":2.56704,"high":2.56712,"low":2.56701,"close":2.56708,"volume":41},{"timestamp":1742353260000,"open":2.56706,"high":2.56715,"low":2.56706,"close":2.5671,"volume":77.9000015258789},{"timestamp":1742353320000,"open":2.5671,"high":2.56717,"low":2.56708,"close":2.56713,"volume":112.75},{"timestamp":1742353380000,"open":2.56712,"high":2.56717,"low":2.56708,"close":2.56717,"volume":67.6500015258789},{"timestamp":1742353440000,"open":2.56715,"high":2.56735,"low":2.56715,"close":2.56728,"volume":106.5999984741211},{"timestamp":1742353500000,"open":2.56726,"high":2.56744,"low":2.56726,"close":2.56737,"volume":69.69999694824219},{"timestamp":1742353560000,"open":2.56735,"high":2.56744,"low":2.56735,"close":2.56744,"volume":32.79999923706055},{"timestamp":1742353620000,"open":2.56753,"high":2.56755,"low":2.56733,"close":2.56733,"volume":108.6500015258789},{"timestamp":1742353680000,"open":2.56733,"high":2.56738,"low":2.56733,"close":2.56735,"volume":71.75},{"timestamp":1742353740000,"open":2.56733,"high":2.5674,"low":2.56715,"close":2.56719,"volume":106.5999984741211},{"timestamp":1742353800000,"open":2.56717,"high":2.56737,"low":2.56713,"close":2.56735,"volume":79.94999694824219},{"timestamp":1742353860000,"open":2.56733,"high":2.56735,"low":2.56722,"close":2.56722,"volume":120.94999694824219},{"timestamp":1742353920000,"open":2.56726,"high":2.56726,"low":2.5671,"close":2.56713,"volume":67.6500015258789},{"timestamp":1742353980000,"open":2.56713,"high":2.56721,"low":2.5671,"close":2.56713,"volume":49.20000076293945},{"timestamp":1742354040000,"open":2.5671,"high":2.5671,"low":2.56692,"close":2.56695,"volume":102.5},{"timestamp":1742354100000,"open":2.56694,"high":2.56695,"low":2.56661,"close":2.56661,"volume":57.400001525878906},{"timestamp":1742354160000,"open":2.56663,"high":2.56667,"low":2.56658,"close":2.5666,"volume":73.80000305175781},{"timestamp":1742354220000,"open":2.56658,"high":2.5667,"low":2.56658,"close":2.5666,"volume":73.80000305175781},{"timestamp":1742354280000,"open":2.56661,"high":2.5667,"low":2.56658,"close":2.56669,"volume":123},{"timestamp":1742354340000,"open":2.56663,"high":2.5667,"low":2.56663,"close":2.56669,"volume":69.69999694824219},{"timestamp":1742354400000,"open":2.56656,"high":2.56665,"low":2.56652,"close":2.56656,"volume":143.5},{"timestamp":1742354460000,"open":2.56654,"high":2.56656,"low":2.56624,"close":2.56625,"volume":75.8499984741211},{"timestamp":1742354520000,"open":2.56625,"high":2.56629,"low":2.56624,"close":2.56629,"volume":79.94999694824219},{"timestamp":1742354580000,"open":2.56629,"high":2.56631,"low":2.56627,"close":2.56627,"volume":90.19999694824219},{"timestamp":1742354640000,"open":2.56629,"high":2.56633,"low":2.56624,"close":2.56631,"volume":79.94999694824219},{"timestamp":1742354700000,"open":2.56627,"high":2.56629,"low":2.56622,"close":2.56624,"volume":49.20000076293945},{"timestamp":1742354760000,"open":2.56622,"high":2.56627,"low":2.56595,"close":2.56608,"volume":53.29999923706055},{"timestamp":1742354820000,"open":2.56608,"high":2.56618,"low":2.566,"close":2.56604,"volume":102.5},{"timestamp":1742354880000,"open":2.56602,"high":2.56606,"low":2.56586,"close":2.56586,"volume":45.099998474121094},{"timestamp":1742354940000,"open":2.56582,"high":2.56604,"low":2.56577,"close":2.56604,"volume":61.5},{"timestamp":1742355000000,"open":2.56602,"high":2.56617,"low":2.56602,"close":2.56615,"volume":18.450000762939453},{"timestamp":1742355060000,"open":2.56613,"high":2.56631,"low":2.56611,"close":2.56631,"volume":51.25},{"timestamp":1742355120000,"open":2.56629,"high":2.56634,"low":2.5662,"close":2.56633,"volume":55.349998474121094},{"timestamp":1742355180000,"open":2.56627,"high":2.56629,"low":2.5662,"close":2.56624,"volume":104.55000305175781},{"timestamp":1742355240000,"open":2.5662,"high":2.56624,"low":2.56613,"close":2.56624,"volume":71.75},{"timestamp":1742355300000,"open":2.5662,"high":2.56627,"low":2.5662,"close":2.5662,"volume":90.19999694824219},{"timestamp":1742355360000,"open":2.56624,"high":2.56638,"low":2.56618,"close":2.56638,"volume":104.55000305175781},{"timestamp":1742355420000,"open":2.56636,"high":2.5664,"low":2.56636,"close":2.56638,"volume":77.9000015258789},{"timestamp":1742355480000,"open":2.56629,"high":2.56629,"low":2.56609,"close":2.56627,"volume":100.44999694824219},{"timestamp":1742355540000,"open":2.56624,"high":2.56631,"low":2.56617,"close":2.56631,"volume":92.25},{"timestamp":1742355600000,"open":2.56627,"high":2.56649,"low":2.56627,"close":2.5664,"volume":73.80000305175781},{"timestamp":1742355660000,"open":2.5664,"high":2.56647,"low":2.56636,"close":2.56642,"volume":36.900001525878906},{"timestamp":1742355720000,"open":2.56638,"high":2.56638,"low":2.56611,"close":2.56617,"volume":22.549999237060547},{"timestamp":1742355780000,"open":2.56618,"high":2.5662,"low":2.56613,"close":2.56615,"volume":22.549999237060547},{"timestamp":1742355840000,"open":2.56615,"high":2.56622,"low":2.56613,"close":2.56622,"volume":30.75},{"timestamp":1742355900000,"open":2.56618,"high":2.56622,"low":2.56618,"close":2.5662,"volume":18.450000762939453},{"timestamp":1742355960000,"open":2.56624,"high":2.56643,"low":2.56624,"close":2.56642,"volume":65.5999984741211},{"timestamp":1742356020000,"open":2.56642,"high":2.56643,"low":2.56633,"close":2.56636,"volume":49.20000076293945},{"timestamp":1742356080000,"open":2.56638,"high":2.56638,"low":2.5662,"close":2.5662,"volume":61.5},{"timestamp":1742356140000,"open":2.5662,"high":2.56625,"low":2.56617,"close":2.56622,"volume":69.69999694824219},{"timestamp":1742356200000,"open":2.56627,"high":2.56627,"low":2.56618,"close":2.56622,"volume":47.150001525878906},{"timestamp":1742356260000,"open":2.56622,"high":2.5664,"low":2.56618,"close":2.56636,"volume":47.150001525878906},{"timestamp":1742356320000,"open":2.56634,"high":2.56638,"low":2.5662,"close":2.56624,"volume":32.79999923706055},{"timestamp":1742356380000,"open":2.56622,"high":2.56625,"low":2.56609,"close":2.56609,"volume":41},{"timestamp":1742356440000,"open":2.56606,"high":2.56631,"low":2.56606,"close":2.56622,"volume":84.05000305175781},{"timestamp":1742356500000,"open":2.56624,"high":2.56636,"low":2.5662,"close":2.56636,"volume":75.8499984741211},{"timestamp":1742356560000,"open":2.56638,"high":2.56651,"low":2.56633,"close":2.56649,"volume":90.19999694824219},{"timestamp":1742356620000,"open":2.56652,"high":2.5666,"low":2.56649,"close":2.56658,"volume":102.5},{"timestamp":1742356680000,"open":2.56654,"high":2.5667,"low":2.56654,"close":2.56667,"volume":73.80000305175781},{"timestamp":1742356740000,"open":2.56667,"high":2.5667,"low":2.56638,"close":2.56642,"volume":143.5},{"timestamp":1742356800000,"open":2.56645,"high":2.56657,"low":2.5664,"close":2.56652,"volume":135.3000030517578},{"timestamp":1742356860000,"open":2.56652,"high":2.56656,"low":2.56633,"close":2.56645,"volume":96.3499984741211},{"timestamp":1742356920000,"open":2.56649,"high":2.56654,"low":2.56649,"close":2.56653,"volume":34.849998474121094},{"timestamp":1742356980000,"open":2.56653,"high":2.56653,"low":2.56632,"close":2.56636,"volume":63.54999923706055},{"timestamp":1742357040000,"open":2.56636,"high":2.56638,"low":2.56632,"close":2.56634,"volume":63.54999923706055},{"timestamp":1742357100000,"open":2.56632,"high":2.56642,"low":2.56627,"close":2.56642,"volume":61.5},{"timestamp":1742357160000,"open":2.56639,"high":2.56642,"low":2.56635,"close":2.56639,"volume":59.45000076293945},{"timestamp":1742357220000,"open":2.56637,"high":2.56649,"low":2.56633,"close":2.56646,"volume":51.25},{"timestamp":1742357280000,"open":2.56648,"high":2.56648,"low":2.56631,"close":2.56633,"volume":69.69999694824219},{"timestamp":1742357340000,"open":2.56633,"high":2.5664,"low":2.56631,"close":2.56637,"volume":75.8499984741211},{"timestamp":1742357400000,"open":2.56635,"high":2.56651,"low":2.5663,"close":2.56648,"volume":79.94999694824219},{"timestamp":1742357460000,"open":2.56649,"high":2.56658,"low":2.56649,"close":2.56653,"volume":65.5999984741211},{"timestamp":1742357520000,"open":2.56655,"high":2.56655,"low":2.5663,"close":2.56636,"volume":104.55000305175781},{"timestamp":1742357580000,"open":2.56637,"high":2.56657,"low":2.56613,"close":2.56617,"volume":59.45000076293945},{"timestamp":1742357640000,"open":2.56617,"high":2.56631,"low":2.56615,"close":2.56615,"volume":90.19999694824219},{"timestamp":1742357700000,"open":2.56613,"high":2.5662,"low":2.56608,"close":2.56618,"volume":108.6500015258789},{"timestamp":1742357760000,"open":2.56622,"high":2.56635,"low":2.56622,"close":2.5663,"volume":112.75},{"timestamp":1742357820000,"open":2.56631,"high":2.56649,"low":2.5663,"close":2.56646,"volume":69.69999694824219},{"timestamp":1742357880000,"open":2.56651,"high":2.5666,"low":2.56646,"close":2.56657,"volume":55.349998474121094},{"timestamp":1742357940000,"open":2.56658,"high":2.56663,"low":2.56657,"close":2.56663,"volume":59.45000076293945},{"timestamp":1742358000000,"open":2.56659,"high":2.56661,"low":2.5665,"close":2.5665,"volume":77.9000015258789},{"timestamp":1742358060000,"open":2.5665,"high":2.56653,"low":2.56649,"close":2.56651,"volume":61.5},{"timestamp":1742358120000,"open":2.56653,"high":2.56656,"low":2.56619,"close":2.56634,"volume":63.54999923706055},{"timestamp":1742358180000,"open":2.56634,"high":2.5664,"low":2.56619,"close":2.56624,"volume":67.6500015258789},{"timestamp":1742358240000,"open":2.56625,"high":2.56627,"low":2.56619,"close":2.56627,"volume":38.95000076293945},{"timestamp":1742358300000,"open":2.56623,"high":2.56634,"low":2.56623,"close":2.56629,"volume":36.900001525878906},{"timestamp":1742358360000,"open":2.56631,"high":2.56631,"low":2.56626,"close":2.56626,"volume":30.75},{"timestamp":1742358420000,"open":2.56625,"high":2.56628,"low":2.56605,"close":2.56612,"volume":82},{"timestamp":1742358480000,"open":2.56614,"high":2.56626,"low":2.56608,"close":2.56622,"volume":65.5999984741211},{"timestamp":1742358540000,"open":2.56624,"high":2.56625,"low":2.56616,"close":2.56622,"volume":22.549999237060547},{"timestamp":1742358600000,"open":2.56624,"high":2.56629,"low":2.5662,"close":2.56626,"volume":71.75},{"timestamp":1742358660000,"open":2.56629,"high":2.56635,"low":2.56624,"close":2.56631,"volume":61.5},{"timestamp":1742358720000,"open":2.56629,"high":2.56633,"low":2.56625,"close":2.56628,"volume":47.150001525878906},{"timestamp":1742358780000,"open":2.56628,"high":2.56632,"low":2.56624,"close":2.56632,"volume":49.20000076293945},{"timestamp":1742358840000,"open":2.56634,"high":2.56637,"low":2.56627,"close":2.56628,"volume":51.25},{"timestamp":1742358900000,"open":2.56628,"high":2.56636,"low":2.56627,"close":2.56636,"volume":45.099998474121094},{"timestamp":1742358960000,"open":2.56638,"high":2.5664,"low":2.56636,"close":2.56636,"volume":12.300000190734863},{"timestamp":1742359020000,"open":2.56636,"high":2.5664,"low":2.56636,"close":2.56636,"volume":16.399999618530273},{"timestamp":1742359080000,"open":2.5664,"high":2.5664,"low":2.56628,"close":2.56632,"volume":36.900001525878906},{"timestamp":1742359140000,"open":2.56632,"high":2.56639,"low":2.56628,"close":2.5663,"volume":75.8499984741211},{"timestamp":1742359200000,"open":2.56628,"high":2.56632,"low":2.56612,"close":2.56612,"volume":28.700000762939453},{"timestamp":1742359260000,"open":2.56607,"high":2.56616,"low":2.56603,"close":2.56608,"volume":34.849998474121094},{"timestamp":1742359320000,"open":2.5661,"high":2.56614,"low":2.56601,"close":2.56603,"volume":34.849998474121094},{"timestamp":1742359380000,"open":2.56601,"high":2.56608,"low":2.56601,"close":2.56607,"volume":32.79999923706055},{"timestamp":1742359440000,"open":2.56608,"high":2.5661,"low":2.56608,"close":2.5661,"volume":22.549999237060547},{"timestamp":1742359500000,"open":2.5661,"high":2.56623,"low":2.5661,"close":2.56621,"volume":43.04999923706055},{"timestamp":1742359560000,"open":2.56617,"high":2.56621,"low":2.5661,"close":2.56614,"volume":49.20000076293945},{"timestamp":1742359620000,"open":2.56616,"high":2.56616,"low":2.56605,"close":2.56612,"volume":36.900001525878906},{"timestamp":1742359680000,"open":2.56612,"high":2.56628,"low":2.56612,"close":2.56624,"volume":51.25},{"timestamp":1742359740000,"open":2.56624,"high":2.56624,"low":2.56607,"close":2.56607,"volume":30.75},{"timestamp":1742359800000,"open":2.56608,"high":2.56621,"low":2.56607,"close":2.56619,"volume":28.700000762939453},{"timestamp":1742359860000,"open":2.56616,"high":2.56617,"low":2.56614,"close":2.56617,"volume":20.5},{"timestamp":1742359920000,"open":2.56612,"high":2.56619,"low":2.56612,"close":2.56619,"volume":59.45000076293945},{"timestamp":1742359980000,"open":2.56616,"high":2.56618,"low":2.56611,"close":2.56618,"volume":43.04999923706055},{"timestamp":1742360040000,"open":2.5662,"high":2.5662,"low":2.56617,"close":2.5662,"volume":24.600000381469727},{"timestamp":1742360100000,"open":2.56615,"high":2.5662,"low":2.56611,"close":2.56618,"volume":34.849998474121094},{"timestamp":1742360160000,"open":2.5662,"high":2.56645,"low":2.5662,"close":2.56644,"volume":65.5999984741211},{"timestamp":1742360220000,"open":2.56644,"high":2.56645,"low":2.56629,"close":2.56629,"volume":77.9000015258789},{"timestamp":1742360280000,"open":2.56629,"high":2.56636,"low":2.56624,"close":2.56635,"volume":88.1500015258789},{"timestamp":1742360340000,"open":2.5664,"high":2.5664,"low":2.56633,"close":2.56633,"volume":59.45000076293945},{"timestamp":1742360400000,"open":2.56631,"high":2.56649,"low":2.56631,"close":2.56644,"volume":79.94999694824219},{"timestamp":1742360460000,"open":2.56642,"high":2.56656,"low":2.5664,"close":2.56656,"volume":69.69999694824219},{"timestamp":1742360520000,"open":2.56658,"high":2.56658,"low":2.56649,"close":2.56658,"volume":86.0999984741211},{"timestamp":1742360580000,"open":2.56656,"high":2.56661,"low":2.56652,"close":2.56654,"volume":61.5},{"timestamp":1742360640000,"open":2.56654,"high":2.56676,"low":2.56654,"close":2.56674,"volume":45.099998474121094},{"timestamp":1742360700000,"open":2.56672,"high":2.56672,"low":2.56658,"close":2.5667,"volume":73.80000305175781},{"timestamp":1742360760000,"open":2.56676,"high":2.56679,"low":2.56669,"close":2.56676,"volume":22.549999237060547},{"timestamp":1742360820000,"open":2.56676,"high":2.56688,"low":2.56672,"close":2.56679,"volume":43.04999923706055},{"timestamp":1742360880000,"open":2.56676,"high":2.56678,"low":2.56638,"close":2.56642,"volume":86.0999984741211},{"timestamp":1742360940000,"open":2.56644,"high":2.56644,"low":2.56638,"close":2.56642,"volume":10.25},{"timestamp":1742361000000,"open":2.56642,"high":2.56674,"low":2.56642,"close":2.5667,"volume":49.20000076293945},{"timestamp":1742361060000,"open":2.5667,"high":2.56679,"low":2.56667,"close":2.56672,"volume":49.20000076293945},{"timestamp":1742361120000,"open":2.56676,"high":2.56678,"low":2.56667,"close":2.56669,"volume":49.20000076293945},{"timestamp":1742361180000,"open":2.56669,"high":2.56669,"low":2.56665,"close":2.56669,"volume":8.199999809265137},{"timestamp":1742361240000,"open":2.5667,"high":2.5667,"low":2.56663,"close":2.56665,"volume":45.099998474121094},{"timestamp":1742361300000,"open":2.56665,"high":2.56679,"low":2.56665,"close":2.56667,"volume":79.94999694824219},{"timestamp":1742361360000,"open":2.56669,"high":2.56669,"low":2.56652,"close":2.56652,"volume":38.95000076293945},{"timestamp":1742361420000,"open":2.56654,"high":2.56654,"low":2.56645,"close":2.56647,"volume":41},{"timestamp":1742361480000,"open":2.56651,"high":2.56651,"low":2.56642,"close":2.56644,"volume":22.549999237060547},{"timestamp":1742361540000,"open":2.56637,"high":2.56639,"low":2.56623,"close":2.56626,"volume":94.30000305175781},{"timestamp":1742361600000,"open":2.5663,"high":2.5663,"low":2.56621,"close":2.56626,"volume":63.54999923706055},{"timestamp":1742361660000,"open":2.56626,"high":2.56628,"low":2.56617,"close":2.56628,"volume":43.04999923706055},{"timestamp":1742361720000,"open":2.56626,"high":2.56628,"low":2.56614,"close":2.56623,"volume":86.0999984741211},{"timestamp":1742361780000,"open":2.56635,"high":2.56637,"low":2.56616,"close":2.56619,"volume":65.5999984741211},{"timestamp":1742361840000,"open":2.56616,"high":2.56639,"low":2.56616,"close":2.56635,"volume":168.10000610351562},{"timestamp":1742361900000,"open":2.56635,"high":2.56642,"low":2.5663,"close":2.56637,"volume":143.5},{"timestamp":1742361960000,"open":2.56642,"high":2.56646,"low":2.56635,"close":2.56635,"volume":67.6500015258789},{"timestamp":1742362020000,"open":2.56637,"high":2.56639,"low":2.56632,"close":2.56632,"volume":10.25},{"timestamp":1742362080000,"open":2.56635,"high":2.56648,"low":2.5663,"close":2.56633,"volume":77.9000015258789},{"timestamp":1742362140000,"open":2.56633,"high":2.56637,"low":2.56628,"close":2.5663,"volume":82},{"timestamp":1742362200000,"open":2.56628,"high":2.56637,"low":2.56628,"close":2.56633,"volume":112.75},{"timestamp":1742362260000,"open":2.56633,"high":2.56635,"low":2.5663,"close":2.5663,"volume":47.150001525878906},{"timestamp":1742362320000,"open":2.56637,"high":2.56673,"low":2.56632,"close":2.56669,"volume":106.5999984741211},{"timestamp":1742362380000,"open":2.56669,"high":2.56671,"low":2.56655,"close":2.56659,"volume":71.75},{"timestamp":1742362440000,"open":2.5666,"high":2.5666,"low":2.56644,"close":2.56653,"volume":61.5},{"timestamp":1742362500000,"open":2.56657,"high":2.56657,"low":2.56642,"close":2.56648,"volume":94.30000305175781},{"timestamp":1742362560000,"open":2.56646,"high":2.56655,"low":2.56641,"close":2.56651,"volume":79.94999694824219},{"timestamp":1742362620000,"open":2.56642,"high":2.5665,"low":2.56635,"close":2.56635,"volume":102.5},{"timestamp":1742362680000,"open":2.56635,"high":2.56645,"low":2.5663,"close":2.56645,"volume":69.69999694824219},{"timestamp":1742362740000,"open":2.56643,"high":2.56654,"low":2.56643,"close":2.56652,"volume":67.6500015258789},{"timestamp":1742362800000,"open":2.56649,"high":2.56652,"low":2.56638,"close":2.56651,"volume":118.9000015258789},{"timestamp":1742362860000,"open":2.56651,"high":2.56652,"low":2.56642,"close":2.56649,"volume":104.55000305175781},{"timestamp":1742362920000,"open":2.56652,"high":2.56663,"low":2.56651,"close":2.5666,"volume":36.900001525878906},{"timestamp":1742362980000,"open":2.56661,"high":2.56661,"low":2.5666,"close":2.5666,"volume":14.350000381469727},{"timestamp":1742363040000,"open":2.56663,"high":2.56669,"low":2.5666,"close":2.56663,"volume":79.94999694824219},{"timestamp":1742363100000,"open":2.5666,"high":2.56667,"low":2.56656,"close":2.56658,"volume":106.5999984741211},{"timestamp":1742363160000,"open":2.5666,"high":2.56663,"low":2.56654,"close":2.56658,"volume":53.29999923706055},{"timestamp":1742363220000,"open":2.5666,"high":2.56667,"low":2.56652,"close":2.5666,"volume":51.25},{"timestamp":1742363280000,"open":2.5666,"high":2.56665,"low":2.56658,"close":2.56665,"volume":18.450000762939453},{"timestamp":1742363340000,"open":2.56663,"high":2.56667,"low":2.5666,"close":2.56665,"volume":61.5},{"timestamp":1742363400000,"open":2.56676,"high":2.56676,"low":2.56669,"close":2.56672,"volume":67.6500015258789},{"timestamp":1742363460000,"open":2.56669,"high":2.5667,"low":2.56636,"close":2.56642,"volume":63.54999923706055},{"timestamp":1742363520000,"open":2.56642,"high":2.56642,"low":2.56633,"close":2.56633,"volume":34.849998474121094},{"timestamp":1742363580000,"open":2.56634,"high":2.56634,"low":2.56609,"close":2.56611,"volume":26.649999618530273},{"timestamp":1742363640000,"open":2.56613,"high":2.56624,"low":2.56611,"close":2.56618,"volume":32.79999923706055},{"timestamp":1742363700000,"open":2.56618,"high":2.56618,"low":2.56613,"close":2.56615,"volume":51.25},{"timestamp":1742363760000,"open":2.56613,"high":2.56624,"low":2.56609,"close":2.5662,"volume":57.400001525878906},{"timestamp":1742363820000,"open":2.56625,"high":2.56633,"low":2.56613,"close":2.56633,"volume":90.19999694824219},{"timestamp":1742363880000,"open":2.56633,"high":2.56633,"low":2.56625,"close":2.56627,"volume":38.95000076293945},{"timestamp":1742363940000,"open":2.56638,"high":2.5664,"low":2.56636,"close":2.56636,"volume":57.400001525878906},{"timestamp":1742364000000,"open":2.56638,"high":2.56643,"low":2.56633,"close":2.56642,"volume":69.69999694824219},{"timestamp":1742364060000,"open":2.56643,"high":2.56674,"low":2.56642,"close":2.56665,"volume":159.89999389648438},{"timestamp":1742364120000,"open":2.56663,"high":2.56665,"low":2.56638,"close":2.56652,"volume":61.5},{"timestamp":1742364180000,"open":2.56651,"high":2.56656,"low":2.56651,"close":2.56651,"volume":32.79999923706055},{"timestamp":1742364240000,"open":2.56649,"high":2.56652,"low":2.56627,"close":2.56629,"volume":65.5999984741211},{"timestamp":1742364300000,"open":2.56631,"high":2.56633,"low":2.56624,"close":2.56626,"volume":57.400001525878906},{"timestamp":1742364360000,"open":2.56626,"high":2.56627,"low":2.56604,"close":2.56608,"volume":84.05000305175781},{"timestamp":1742364420000,"open":2.56606,"high":2.56613,"low":2.56606,"close":2.56613,"volume":30.75},{"timestamp":1742364480000,"open":2.56609,"high":2.56613,"low":2.56608,"close":2.56609,"volume":22.549999237060547},{"timestamp":1742364540000,"open":2.56599,"high":2.56599,"low":2.56588,"close":2.56588,"volume":53.29999923706055},{"timestamp":1742364600000,"open":2.5659,"high":2.5662,"low":2.5659,"close":2.5662,"volume":57.400001525878906},{"timestamp":1742364660000,"open":2.56618,"high":2.56618,"low":2.56608,"close":2.56608,"volume":69.69999694824219},{"timestamp":1742364720000,"open":2.56606,"high":2.56609,"low":2.56598,"close":2.56598,"volume":47.150001525878906},{"timestamp":1742364780000,"open":2.566,"high":2.56603,"low":2.56593,"close":2.566,"volume":77.9000015258789},{"timestamp":1742364840000,"open":2.56596,"high":2.56609,"low":2.56593,"close":2.56593,"volume":112.75},{"timestamp":1742364900000,"open":2.56593,"high":2.56594,"low":2.5658,"close":2.56584,"volume":129.14999389648438},{"timestamp":1742364960000,"open":2.56584,"high":2.56585,"low":2.56573,"close":2.5658,"volume":71.75},{"timestamp":1742365020000,"open":2.56578,"high":2.56582,"low":2.56575,"close":2.5658,"volume":38.95000076293945},{"timestamp":1742365080000,"open":2.56576,"high":2.56576,"low":2.56533,"close":2.56537,"volume":57.400001525878906},{"timestamp":1742365140000,"open":2.56537,"high":2.56544,"low":2.56533,"close":2.56535,"volume":43.04999923706055},{"timestamp":1742365200000,"open":2.56539,"high":2.56539,"low":2.56521,"close":2.56526,"volume":61.5},{"timestamp":1742365260000,"open":2.56526,"high":2.56562,"low":2.56526,"close":2.56562,"volume":82},{"timestamp":1742365320000,"open":2.56558,"high":2.56576,"low":2.56558,"close":2.56573,"volume":47.150001525878906},{"timestamp":1742365380000,"open":2.56569,"high":2.5658,"low":2.56567,"close":2.56576,"volume":65.5999984741211},{"timestamp":1742365440000,"open":2.56575,"high":2.5658,"low":2.56575,"close":2.56575,"volume":20.5},{"timestamp":1742365500000,"open":2.56573,"high":2.56603,"low":2.56573,"close":2.56598,"volume":79.94999694824219},{"timestamp":1742365560000,"open":2.56598,"high":2.56598,"low":2.56594,"close":2.56596,"volume":34.849998474121094},{"timestamp":1742365620000,"open":2.56605,"high":2.56618,"low":2.56605,"close":2.5661,"volume":67.6500015258789},{"timestamp":1742365680000,"open":2.56612,"high":2.56614,"low":2.56593,"close":2.56596,"volume":59.45000076293945},{"timestamp":1742365740000,"open":2.56593,"high":2.56616,"low":2.56591,"close":2.56614,"volume":73.80000305175781},{"timestamp":1742365800000,"open":2.56616,"high":2.56616,"low":2.56578,"close":2.5658,"volume":123},{"timestamp":1742365860000,"open":2.56578,"high":2.56582,"low":2.56575,"close":2.56576,"volume":94.30000305175781},{"timestamp":1742365920000,"open":2.56578,"high":2.56589,"low":2.56575,"close":2.56582,"volume":55.349998474121094},{"timestamp":1742365980000,"open":2.56578,"high":2.56605,"low":2.56575,"close":2.56601,"volume":172.1999969482422},{"timestamp":1742366040000,"open":2.56605,"high":2.5665,"low":2.566,"close":2.56636,"volume":127.0999984741211},{"timestamp":1742366100000,"open":2.56637,"high":2.56655,"low":2.56632,"close":2.56653,"volume":82},{"timestamp":1742366160000,"open":2.56653,"high":2.56655,"low":2.56646,"close":2.56648,"volume":104.55000305175781},{"timestamp":1742366220000,"open":2.56646,"high":2.56652,"low":2.56623,"close":2.56632,"volume":100.44999694824219},{"timestamp":1742366280000,"open":2.56632,"high":2.56632,"low":2.56601,"close":2.56609,"volume":118.9000015258789},{"timestamp":1742366340000,"open":2.56611,"high":2.56611,"low":2.56582,"close":2.56595,"volume":125.05000305175781},{"timestamp":1742366400000,"open":2.56593,"high":2.56606,"low":2.56588,"close":2.56604,"volume":207.0500030517578},{"timestamp":1742366460000,"open":2.56599,"high":2.56606,"low":2.56564,"close":2.56564,"volume":112.75},{"timestamp":1742366520000,"open":2.56566,"high":2.5657,"low":2.56557,"close":2.56561,"volume":123},{"timestamp":1742366580000,"open":2.56563,"high":2.56591,"low":2.56559,"close":2.56591,"volume":161.9499969482422},{"timestamp":1742366640000,"open":2.56588,"high":2.56604,"low":2.56586,"close":2.56602,"volume":112.75},{"timestamp":1742366700000,"open":2.566,"high":2.56631,"low":2.56599,"close":2.56631,"volume":141.4499969482422},{"timestamp":1742366760000,"open":2.56631,"high":2.56651,"low":2.56618,"close":2.56649,"volume":100.44999694824219},{"timestamp":1742366820000,"open":2.56651,"high":2.56656,"low":2.56649,"close":2.56652,"volume":79.94999694824219},{"timestamp":1742366880000,"open":2.56649,"high":2.56656,"low":2.56649,"close":2.56651,"volume":90.19999694824219},{"timestamp":1742366940000,"open":2.56652,"high":2.56677,"low":2.56651,"close":2.56668,"volume":159.89999389648438},{"timestamp":1742367000000,"open":2.5667,"high":2.56677,"low":2.56667,"close":2.56674,"volume":125.05000305175781},{"timestamp":1742367060000,"open":2.56674,"high":2.56695,"low":2.56643,"close":2.56654,"volume":147.60000610351562},{"timestamp":1742367120000,"open":2.56654,"high":2.56665,"low":2.56638,"close":2.5664,"volume":153.75},{"timestamp":1742367180000,"open":2.5664,"high":2.56645,"low":2.5664,"close":2.5664,"volume":65.5999984741211},{"timestamp":1742367240000,"open":2.56642,"high":2.56642,"low":2.56633,"close":2.56638,"volume":55.349998474121094},{"timestamp":1742367300000,"open":2.56636,"high":2.56636,"low":2.56622,"close":2.56625,"volume":47.150001525878906},{"timestamp":1742367360000,"open":2.56625,"high":2.56627,"low":2.56613,"close":2.56618,"volume":53.29999923706055},{"timestamp":1742367420000,"open":2.56616,"high":2.56616,"low":2.56595,"close":2.56602,"volume":145.5500030517578},{"timestamp":1742367480000,"open":2.566,"high":2.566,"low":2.56563,"close":2.56573,"volume":127.0999984741211},{"timestamp":1742367540000,"open":2.56573,"high":2.56573,"low":2.56538,"close":2.56554,"volume":133.25},{"timestamp":1742367600000,"open":2.56555,"high":2.5657,"low":2.56523,"close":2.56541,"volume":280.8500061035156},{"timestamp":1742367660000,"open":2.56539,"high":2.56547,"low":2.56478,"close":2.5648,"volume":252.14999389648438},{"timestamp":1742367720000,"open":2.5648,"high":2.56505,"low":2.56478,"close":2.56487,"volume":231.64999389648438},{"timestamp":1742367780000,"open":2.56493,"high":2.56512,"low":2.56486,"close":2.56489,"volume":135.3000030517578},{"timestamp":1742367840000,"open":2.56489,"high":2.56493,"low":2.56482,"close":2.56489,"volume":127.0999984741211},{"timestamp":1742367900000,"open":2.56486,"high":2.56516,"low":2.56486,"close":2.56493,"volume":141.4499969482422},{"timestamp":1742367960000,"open":2.56493,"high":2.56493,"low":2.5645,"close":2.56452,"volume":205},{"timestamp":1742368020000,"open":2.56452,"high":2.56473,"low":2.56434,"close":2.56464,"volume":145.5500030517578},{"timestamp":1742368080000,"open":2.56469,"high":2.56507,"low":2.56469,"close":2.56496,"volume":184.5},{"timestamp":1742368140000,"open":2.56495,"high":2.56509,"low":2.56493,"close":2.56495,"volume":145.5500030517578},{"timestamp":1742368200000,"open":2.56489,"high":2.56496,"low":2.56473,"close":2.56491,"volume":170.14999389648438},{"timestamp":1742368260000,"open":2.56489,"high":2.56505,"low":2.56456,"close":2.56503,"volume":178.35000610351562},{"timestamp":1742368320000,"open":2.56506,"high":2.56558,"low":2.56503,"close":2.56553,"volume":129.14999389648438},{"timestamp":1742368380000,"open":2.56549,"high":2.56549,"low":2.56496,"close":2.56496,"volume":149.64999389648438},{"timestamp":1742368440000,"open":2.56496,"high":2.56514,"low":2.56487,"close":2.56504,"volume":153.75},{"timestamp":1742368500000,"open":2.56507,"high":2.56521,"low":2.56461,"close":2.56471,"volume":170.14999389648438},{"timestamp":1742368560000,"open":2.56471,"high":2.56486,"low":2.56462,"close":2.56476,"volume":174.25},{"timestamp":1742368620000,"open":2.56474,"high":2.56474,"low":2.56458,"close":2.56472,"volume":108.6500015258789},{"timestamp":1742368680000,"open":2.5647,"high":2.56476,"low":2.56463,"close":2.56474,"volume":118.9000015258789},{"timestamp":1742368740000,"open":2.5647,"high":2.56474,"low":2.56454,"close":2.56465,"volume":102.5},{"timestamp":1742368800000,"open":2.56465,"high":2.56479,"low":2.5645,"close":2.56468,"volume":182.4499969482422},{"timestamp":1742368860000,"open":2.5647,"high":2.56479,"low":2.5645,"close":2.56477,"volume":131.1999969482422},{"timestamp":1742368920000,"open":2.56476,"high":2.56492,"low":2.56474,"close":2.56486,"volume":153.75},{"timestamp":1742368980000,"open":2.56488,"high":2.56501,"low":2.56461,"close":2.56492,"volume":194.75},{"timestamp":1742369040000,"open":2.56492,"high":2.5651,"low":2.56465,"close":2.5647,"volume":170.14999389648438},{"timestamp":1742369100000,"open":2.56474,"high":2.56501,"low":2.56472,"close":2.56495,"volume":135.3000030517578},{"timestamp":1742369160000,"open":2.56493,"high":2.56512,"low":2.56489,"close":2.56491,"volume":147.60000610351562},{"timestamp":1742369220000,"open":2.56482,"high":2.56512,"low":2.56478,"close":2.56507,"volume":135.3000030517578},{"timestamp":1742369280000,"open":2.56509,"high":2.56547,"low":2.56509,"close":2.56545,"volume":106.5999984741211},{"timestamp":1742369340000,"open":2.56545,"high":2.56551,"low":2.56535,"close":2.56551,"volume":217.3000030517578},{"timestamp":1742369400000,"open":2.56553,"high":2.56553,"low":2.56493,"close":2.56509,"volume":256.25},{"timestamp":1742369460000,"open":2.56511,"high":2.56515,"low":2.56502,"close":2.56513,"volume":166.0500030517578},{"timestamp":1742369520000,"open":2.56515,"high":2.56559,"low":2.56515,"close":2.56546,"volume":248.0500030517578},{"timestamp":1742369580000,"open":2.56542,"high":2.56549,"low":2.56528,"close":2.56529,"volume":104.55000305175781},{"timestamp":1742369640000,"open":2.56531,"high":2.5654,"low":2.5651,"close":2.56511,"volume":153.75},{"timestamp":1742369700000,"open":2.56506,"high":2.56513,"low":2.56494,"close":2.56506,"volume":213.1999969482422},{"timestamp":1742369760000,"open":2.56506,"high":2.56513,"low":2.5646,"close":2.5646,"volume":344.3999938964844},{"timestamp":1742369820000,"open":2.56461,"high":2.56477,"low":2.56381,"close":2.56393,"volume":528.9000244140625},{"timestamp":1742369880000,"open":2.56383,"high":2.56404,"low":2.56352,"close":2.56395,"volume":463.29998779296875},{"timestamp":1742369940000,"open":2.56397,"high":2.56417,"low":2.56352,"close":2.56366,"volume":315.70001220703125},{"timestamp":1742370000000,"open":2.56365,"high":2.56399,"low":2.56358,"close":2.56372,"volume":305.45001220703125},{"timestamp":1742370060000,"open":2.5637,"high":2.56386,"low":2.56345,"close":2.56358,"volume":276.75},{"timestamp":1742370120000,"open":2.56356,"high":2.56381,"low":2.56324,"close":2.56327,"volume":303.3999938964844},{"timestamp":1742370180000,"open":2.56329,"high":2.56329,"low":2.56286,"close":2.56316,"volume":500.20001220703125},{"timestamp":1742370240000,"open":2.56306,"high":2.56379,"low":2.56264,"close":2.56379,"volume":323.8999938964844},{"timestamp":1742370300000,"open":2.56377,"high":2.56395,"low":2.56363,"close":2.5637,"volume":274.70001220703125},{"timestamp":1742370360000,"open":2.5637,"high":2.56372,"low":2.56315,"close":2.56358,"volume":293.1499938964844},{"timestamp":1742370420000,"open":2.56356,"high":2.56359,"low":2.56293,"close":2.56298,"volume":352.6000061035156},{"timestamp":1742370480000,"open":2.56298,"high":2.56349,"low":2.5627,"close":2.56347,"volume":295.20001220703125},{"timestamp":1742370540000,"open":2.56347,"high":2.56381,"low":2.56343,"close":2.56381,"volume":241.89999389648438},{"timestamp":1742370600000,"open":2.56381,"high":2.56436,"low":2.56356,"close":2.56433,"volume":243.9499969482422},{"timestamp":1742370660000,"open":2.56434,"high":2.5644,"low":2.5639,"close":2.564,"volume":241.89999389648438},{"timestamp":1742370720000,"open":2.56397,"high":2.56451,"low":2.5639,"close":2.56443,"volume":325.95001220703125},{"timestamp":1742370780000,"open":2.56443,"high":2.56452,"low":2.56395,"close":2.56399,"volume":303.3999938964844},{"timestamp":1742370840000,"open":2.56399,"high":2.5644,"low":2.56395,"close":2.56429,"volume":272.6499938964844},{"timestamp":1742370900000,"open":2.56431,"high":2.56452,"low":2.56427,"close":2.56432,"volume":239.85000610351562},{"timestamp":1742370960000,"open":2.5643,"high":2.56455,"low":2.56398,"close":2.56403,"volume":219.35000610351562},{"timestamp":1742371020000,"open":2.564,"high":2.564,"low":2.56351,"close":2.56362,"volume":196.8000030517578},{"timestamp":1742371080000,"open":2.5636,"high":2.5636,"low":2.56328,"close":2.5633,"volume":192.6999969482422},{"timestamp":1742371140000,"open":2.56332,"high":2.56344,"low":2.56325,"close":2.56344,"volume":272.6499938964844},{"timestamp":1742371200000,"open":2.56348,"high":2.56468,"low":2.56344,"close":2.56459,"volume":487.8999938964844},{"timestamp":1742371260000,"open":2.56457,"high":2.5647,"low":2.56446,"close":2.56468,"volume":340.29998779296875},{"timestamp":1742371320000,"open":2.56468,"high":2.56514,"low":2.56468,"close":2.56514,"volume":393.6000061035156},{"timestamp":1742371380000,"open":2.56511,"high":2.5653,"low":2.56495,"close":2.56516,"volume":278.79998779296875},{"timestamp":1742371440000,"open":2.56516,"high":2.56516,"low":2.56479,"close":2.565,"volume":381.29998779296875},{"timestamp":1742371500000,"open":2.565,"high":2.56541,"low":2.56464,"close":2.56539,"volume":362.8500061035156},{"timestamp":1742371560000,"open":2.56539,"high":2.56545,"low":2.565,"close":2.56525,"volume":366.95001220703125},{"timestamp":1742371620000,"open":2.5652,"high":2.56543,"low":2.56518,"close":2.56529,"volume":282.8999938964844},{"timestamp":1742371680000,"open":2.56529,"high":2.56559,"low":2.56527,"close":2.56547,"volume":276.75},{"timestamp":1742371740000,"open":2.56548,"high":2.56584,"low":2.56536,"close":2.5657,"volume":311.6000061035156},{"timestamp":1742371800000,"open":2.56574,"high":2.56579,"low":2.56482,"close":2.56487,"volume":362.8500061035156},{"timestamp":1742371860000,"open":2.56487,"high":2.56529,"low":2.56482,"close":2.56516,"volume":348.5},{"timestamp":1742371920000,"open":2.56516,"high":2.56532,"low":2.56509,"close":2.56513,"volume":274.70001220703125},{"timestamp":1742371980000,"open":2.56511,"high":2.56525,"low":2.56496,"close":2.56516,"volume":262.3999938964844},{"timestamp":1742372040000,"open":2.56516,"high":2.56557,"low":2.56516,"close":2.56552,"volume":317.75},{"timestamp":1742372100000,"open":2.56554,"high":2.56581,"low":2.56543,"close":2.5655,"volume":200.89999389648438},{"timestamp":1742372160000,"open":2.5655,"high":2.56586,"low":2.56538,"close":2.56549,"volume":237.8000030517578},{"timestamp":1742372220000,"open":2.56547,"high":2.56597,"low":2.56545,"close":2.5659,"volume":207.0500030517578},{"timestamp":1742372280000,"open":2.5659,"high":2.5661,"low":2.56586,"close":2.56595,"volume":200.89999389648438},{"timestamp":1742372340000,"open":2.56597,"high":2.56651,"low":2.56595,"close":2.56651,"volume":319.79998779296875},{"timestamp":1742372400000,"open":2.56649,"high":2.56683,"low":2.56637,"close":2.56665,"volume":250.10000610351562},{"timestamp":1742372460000,"open":2.56667,"high":2.56667,"low":2.56634,"close":2.56663,"volume":205},{"timestamp":1742372520000,"open":2.5666,"high":2.5666,"low":2.56637,"close":2.56646,"volume":227.5500030517578},{"timestamp":1742372580000,"open":2.56644,"high":2.5666,"low":2.56631,"close":2.56646,"volume":161.9499969482422},{"timestamp":1742372640000,"open":2.56646,"high":2.56658,"low":2.56626,"close":2.56656,"volume":161.9499969482422},{"timestamp":1742372700000,"open":2.56654,"high":2.56654,"low":2.56619,"close":2.56628,"volume":174.25},{"timestamp":1742372760000,"open":2.56626,"high":2.56629,"low":2.5662,"close":2.56626,"volume":112.75},{"timestamp":1742372820000,"open":2.5662,"high":2.56629,"low":2.56619,"close":2.56628,"volume":106.5999984741211},{"timestamp":1742372880000,"open":2.56628,"high":2.56668,"low":2.56615,"close":2.56668,"volume":149.64999389648438},{"timestamp":1742372940000,"open":2.5667,"high":2.56672,"low":2.56652,"close":2.56654,"volume":188.60000610351562},{"timestamp":1742373000000,"open":2.56656,"high":2.56659,"low":2.56602,"close":2.56605,"volume":188.60000610351562},{"timestamp":1742373060000,"open":2.56605,"high":2.56614,"low":2.56587,"close":2.56591,"volume":153.75},{"timestamp":1742373120000,"open":2.56586,"high":2.5663,"low":2.56575,"close":2.56622,"volume":231.64999389648438},{"timestamp":1742373180000,"open":2.56622,"high":2.56622,"low":2.56607,"close":2.56607,"volume":112.75},{"timestamp":1742373240000,"open":2.56613,"high":2.56629,"low":2.56596,"close":2.56609,"volume":129.14999389648438},{"timestamp":1742373300000,"open":2.56609,"high":2.56613,"low":2.56584,"close":2.56586,"volume":137.35000610351562},{"timestamp":1742373360000,"open":2.56587,"high":2.5662,"low":2.56584,"close":2.56604,"volume":237.8000030517578},{"timestamp":1742373420000,"open":2.56605,"high":2.56613,"low":2.56586,"close":2.56591,"volume":186.5500030517578},{"timestamp":1742373480000,"open":2.56591,"high":2.56609,"low":2.56568,"close":2.56568,"volume":123},{"timestamp":1742373540000,"open":2.56568,"high":2.5658,"low":2.56557,"close":2.5657,"volume":161.9499969482422},{"timestamp":1742373600000,"open":2.5657,"high":2.56577,"low":2.56559,"close":2.5657,"volume":250.10000610351562},{"timestamp":1742373660000,"open":2.5657,"high":2.56584,"low":2.56562,"close":2.56571,"volume":213.1999969482422},{"timestamp":1742373720000,"open":2.56571,"high":2.56586,"low":2.56532,"close":2.56532,"volume":178.35000610351562},{"timestamp":1742373780000,"open":2.56534,"high":2.56548,"low":2.56503,"close":2.56518,"volume":170.14999389648438},{"timestamp":1742373840000,"open":2.56516,"high":2.56532,"low":2.56512,"close":2.56516,"volume":137.35000610351562},{"timestamp":1742373900000,"open":2.56516,"high":2.56521,"low":2.56505,"close":2.56516,"volume":127.0999984741211},{"timestamp":1742373960000,"open":2.56518,"high":2.56532,"low":2.56516,"close":2.56527,"volume":133.25},{"timestamp":1742374020000,"open":2.56527,"high":2.5653,"low":2.56509,"close":2.56514,"volume":108.6500015258789},{"timestamp":1742374080000,"open":2.56512,"high":2.56532,"low":2.56505,"close":2.56528,"volume":170.14999389648438},{"timestamp":1742374140000,"open":2.56532,"high":2.56532,"low":2.56489,"close":2.56489,"volume":213.1999969482422},{"timestamp":1742374200000,"open":2.56491,"high":2.56491,"low":2.56449,"close":2.56453,"volume":209.10000610351562},{"timestamp":1742374260000,"open":2.56451,"high":2.56455,"low":2.56413,"close":2.56416,"volume":170.14999389648438},{"timestamp":1742374320000,"open":2.5642,"high":2.56432,"low":2.56398,"close":2.56427,"volume":194.75},{"timestamp":1742374380000,"open":2.56427,"high":2.56432,"low":2.56405,"close":2.56427,"volume":174.25},{"timestamp":1742374440000,"open":2.56427,"high":2.56493,"low":2.56411,"close":2.5649,"volume":194.75},{"timestamp":1742374500000,"open":2.56491,"high":2.56495,"low":2.56473,"close":2.56477,"volume":147.60000610351562},{"timestamp":1742374560000,"open":2.56477,"high":2.56482,"low":2.56454,"close":2.56456,"volume":123},{"timestamp":1742374620000,"open":2.56454,"high":2.56454,"low":2.56423,"close":2.56432,"volume":155.8000030517578},{"timestamp":1742374680000,"open":2.5643,"high":2.56465,"low":2.5643,"close":2.56454,"volume":139.39999389648438},{"timestamp":1742374740000,"open":2.56457,"high":2.56461,"low":2.56418,"close":2.56429,"volume":217.3000030517578},{"timestamp":1742374800000,"open":2.56429,"high":2.56439,"low":2.56411,"close":2.56438,"volume":196.8000030517578},{"timestamp":1742374860000,"open":2.56438,"high":2.56445,"low":2.564,"close":2.56405,"volume":129.14999389648438},{"timestamp":1742374920000,"open":2.56405,"high":2.56409,"low":2.56391,"close":2.564,"volume":205},{"timestamp":1742374980000,"open":2.56398,"high":2.56416,"low":2.5638,"close":2.56382,"volume":145.5500030517578},{"timestamp":1742375040000,"open":2.56382,"high":2.56391,"low":2.56362,"close":2.56382,"volume":194.75},{"timestamp":1742375100000,"open":2.5638,"high":2.56414,"low":2.56355,"close":2.56414,"volume":348.5},{"timestamp":1742375160000,"open":2.56411,"high":2.56422,"low":2.5638,"close":2.5638,"volume":366.95001220703125},{"timestamp":1742375220000,"open":2.56388,"high":2.56445,"low":2.5638,"close":2.56441,"volume":313.6499938964844},{"timestamp":1742375280000,"open":2.56443,"high":2.56452,"low":2.5643,"close":2.56443,"volume":278.79998779296875},{"timestamp":1742375340000,"open":2.56447,"high":2.56461,"low":2.56447,"close":2.5645,"volume":108.6500015258789},{"timestamp":1742375400000,"open":2.56452,"high":2.56459,"low":2.56445,"close":2.5645,"volume":118.9000015258789},{"timestamp":1742375460000,"open":2.5645,"high":2.56452,"low":2.56429,"close":2.56439,"volume":106.5999984741211},{"timestamp":1742375520000,"open":2.56439,"high":2.56439,"low":2.56409,"close":2.56413,"volume":168.10000610351562},{"timestamp":1742375580000,"open":2.56414,"high":2.56414,"low":2.56334,"close":2.56343,"volume":194.75},{"timestamp":1742375640000,"open":2.56348,"high":2.5635,"low":2.56316,"close":2.56318,"volume":120.94999694824219},{"timestamp":1742375700000,"open":2.56318,"high":2.56348,"low":2.56316,"close":2.56346,"volume":153.75},{"timestamp":1742375760000,"open":2.56348,"high":2.56368,"low":2.56348,"close":2.56361,"volume":139.39999389648438},{"timestamp":1742375820000,"open":2.56359,"high":2.56396,"low":2.56354,"close":2.56396,"volume":280.8500061035156},{"timestamp":1742375880000,"open":2.56395,"high":2.56396,"low":2.56368,"close":2.56373,"volume":184.5},{"timestamp":1742375940000,"open":2.56373,"high":2.56384,"low":2.56359,"close":2.56364,"volume":184.5},{"timestamp":1742376000000,"open":2.56364,"high":2.56366,"low":2.56341,"close":2.56364,"volume":153.75},{"timestamp":1742376060000,"open":2.56366,"high":2.56375,"low":2.56336,"close":2.56343,"volume":239.85000610351562},{"timestamp":1742376120000,"open":2.56343,"high":2.56355,"low":2.56343,"close":2.56345,"volume":94.30000305175781},{"timestamp":1742376180000,"open":2.56343,"high":2.5637,"low":2.56334,"close":2.56361,"volume":172.1999969482422},{"timestamp":1742376240000,"open":2.56361,"high":2.5642,"low":2.56361,"close":2.56416,"volume":135.3000030517578},{"timestamp":1742376300000,"open":2.56416,"high":2.56425,"low":2.56389,"close":2.56391,"volume":106.5999984741211},{"timestamp":1742376360000,"open":2.56391,"high":2.56405,"low":2.5638,"close":2.56404,"volume":123},{"timestamp":1742376420000,"open":2.56404,"high":2.56405,"low":2.56384,"close":2.56404,"volume":120.94999694824219},{"timestamp":1742376480000,"open":2.56404,"high":2.56405,"low":2.56389,"close":2.56393,"volume":94.30000305175781},{"timestamp":1742376540000,"open":2.56393,"high":2.56407,"low":2.56391,"close":2.56401,"volume":92.25},{"timestamp":1742376600000,"open":2.56398,"high":2.56408,"low":2.56398,"close":2.56401,"volume":98.4000015258789},{"timestamp":1742376660000,"open":2.56408,"high":2.56461,"low":2.56403,"close":2.56461,"volume":129.14999389648438},{"timestamp":1742376720000,"open":2.56462,"high":2.56495,"low":2.56457,"close":2.5648,"volume":164},{"timestamp":1742376780000,"open":2.56482,"high":2.56491,"low":2.56475,"close":2.56478,"volume":159.89999389648438},{"timestamp":1742376840000,"open":2.56477,"high":2.56478,"low":2.56452,"close":2.56453,"volume":108.6500015258789},{"timestamp":1742376900000,"open":2.56452,"high":2.56452,"low":2.56432,"close":2.56446,"volume":114.80000305175781},{"timestamp":1742376960000,"open":2.56448,"high":2.56456,"low":2.56426,"close":2.56455,"volume":133.25},{"timestamp":1742377020000,"open":2.56455,"high":2.56464,"low":2.5644,"close":2.56456,"volume":139.39999389648438},{"timestamp":1742377080000,"open":2.56456,"high":2.56456,"low":2.5641,"close":2.56417,"volume":131.1999969482422},{"timestamp":1742377140000,"open":2.56415,"high":2.56421,"low":2.56399,"close":2.56412,"volume":90.19999694824219},{"timestamp":1742377200000,"open":2.5641,"high":2.56421,"low":2.56403,"close":2.56421,"volume":84.05000305175781},{"timestamp":1742377260000,"open":2.56423,"high":2.56448,"low":2.56407,"close":2.56421,"volume":178.35000610351562},{"timestamp":1742377320000,"open":2.56421,"high":2.56428,"low":2.56414,"close":2.56421,"volume":164},{"timestamp":1742377380000,"open":2.56419,"high":2.56441,"low":2.56416,"close":2.56435,"volume":135.3000030517578},{"timestamp":1742377440000,"open":2.56433,"high":2.56435,"low":2.56412,"close":2.5643,"volume":145.5500030517578},{"timestamp":1742377500000,"open":2.56432,"high":2.56433,"low":2.56403,"close":2.56405,"volume":120.94999694824219},{"timestamp":1742377560000,"open":2.56407,"high":2.56412,"low":2.56403,"close":2.5641,"volume":82},{"timestamp":1742377620000,"open":2.56408,"high":2.56412,"low":2.56357,"close":2.5636,"volume":104.55000305175781},{"timestamp":1742377680000,"open":2.56358,"high":2.56358,"low":2.56337,"close":2.56338,"volume":157.85000610351562},{"timestamp":1742377740000,"open":2.56338,"high":2.56364,"low":2.5633,"close":2.56364,"volume":135.3000030517578},{"timestamp":1742377800000,"open":2.56362,"high":2.56377,"low":2.56357,"close":2.56373,"volume":164},{"timestamp":1742377860000,"open":2.56371,"high":2.56399,"low":2.56355,"close":2.56397,"volume":188.60000610351562},{"timestamp":1742377920000,"open":2.56395,"high":2.56444,"low":2.56392,"close":2.5644,"volume":188.60000610351562},{"timestamp":1742377980000,"open":2.56442,"high":2.56451,"low":2.5641,"close":2.56445,"volume":219.35000610351562},{"timestamp":1742378040000,"open":2.56442,"high":2.56442,"low":2.56397,"close":2.56414,"volume":180.39999389648438},{"timestamp":1742378100000,"open":2.56411,"high":2.56427,"low":2.56394,"close":2.56394,"volume":282.8999938964844},{"timestamp":1742378160000,"open":2.56394,"high":2.5642,"low":2.56391,"close":2.5642,"volume":188.60000610351562},{"timestamp":1742378220000,"open":2.5642,"high":2.56434,"low":2.56413,"close":2.56428,"volume":98.4000015258789},{"timestamp":1742378280000,"open":2.56426,"high":2.56433,"low":2.56421,"close":2.56432,"volume":155.8000030517578},{"timestamp":1742378340000,"open":2.56432,"high":2.56432,"low":2.56393,"close":2.56409,"volume":84.05000305175781},{"timestamp":1742378400000,"open":2.56407,"high":2.56431,"low":2.56398,"close":2.56406,"volume":84.05000305175781},{"timestamp":1742378460000,"open":2.56408,"high":2.56408,"low":2.5637,"close":2.5637,"volume":63.54999923706055},{"timestamp":1742378520000,"open":2.5637,"high":2.56372,"low":2.56348,"close":2.56359,"volume":127.0999984741211},{"timestamp":1742378580000,"open":2.56359,"high":2.56377,"low":2.5635,"close":2.56354,"volume":164},{"timestamp":1742378640000,"open":2.56354,"high":2.56354,"low":2.56336,"close":2.56348,"volume":94.30000305175781},{"timestamp":1742378700000,"open":2.56348,"high":2.56356,"low":2.56328,"close":2.56328,"volume":98.4000015258789},{"timestamp":1742378760000,"open":2.56326,"high":2.56326,"low":2.5629,"close":2.56295,"volume":108.6500015258789},{"timestamp":1742378820000,"open":2.5629,"high":2.5629,"low":2.56267,"close":2.56283,"volume":145.5500030517578},{"timestamp":1742378880000,"open":2.56283,"high":2.56284,"low":2.56266,"close":2.56268,"volume":102.5},{"timestamp":1742378940000,"open":2.56269,"high":2.56279,"low":2.56256,"close":2.56277,"volume":106.5999984741211},{"timestamp":1742379000000,"open":2.56281,"high":2.56281,"low":2.5627,"close":2.56277,"volume":61.5},{"timestamp":1742379060000,"open":2.56276,"high":2.56281,"low":2.56272,"close":2.56276,"volume":57.400001525878906},{"timestamp":1742379120000,"open":2.56274,"high":2.56277,"low":2.56249,"close":2.56263,"volume":129.14999389648438},{"timestamp":1742379180000,"open":2.56265,"high":2.56276,"low":2.56244,"close":2.56256,"volume":135.3000030517578},{"timestamp":1742379240000,"open":2.56256,"high":2.56279,"low":2.56256,"close":2.56265,"volume":106.5999984741211},{"timestamp":1742379300000,"open":2.56265,"high":2.56272,"low":2.56242,"close":2.56244,"volume":79.94999694824219},{"timestamp":1742379360000,"open":2.56242,"high":2.56258,"low":2.56236,"close":2.56254,"volume":71.75},{"timestamp":1742379420000,"open":2.56256,"high":2.56281,"low":2.56256,"close":2.56277,"volume":82},{"timestamp":1742379480000,"open":2.56277,"high":2.5631,"low":2.56277,"close":2.56299,"volume":129.14999389648438},{"timestamp":1742379660000,"open":2.56314,"high":2.5633,"low":2.56314,"close":2.5632,"volume":28.700000762939453},{"timestamp":1742379720000,"open":2.56316,"high":2.56323,"low":2.56307,"close":2.5632,"volume":79.94999694824219},{"timestamp":1742379780000,"open":2.56316,"high":2.56327,"low":2.56307,"close":2.56311,"volume":100.44999694824219},{"timestamp":1742379840000,"open":2.56307,"high":2.56311,"low":2.56295,"close":2.56302,"volume":82},{"timestamp":1742379900000,"open":2.56304,"high":2.56304,"low":2.56277,"close":2.56286,"volume":106.5999984741211},{"timestamp":1742379960000,"open":2.56284,"high":2.563,"low":2.56282,"close":2.56288,"volume":112.75},{"timestamp":1742380020000,"open":2.56286,"high":2.563,"low":2.56286,"close":2.56295,"volume":49.20000076293945},{"timestamp":1742380080000,"open":2.56282,"high":2.56284,"low":2.56259,"close":2.56262,"volume":49.20000076293945},{"timestamp":1742380140000,"open":2.56261,"high":2.56266,"low":2.56241,"close":2.56241,"volume":51.25},{"timestamp":1742380200000,"open":2.56243,"high":2.56245,"low":2.56234,"close":2.56234,"volume":47.150001525878906},{"timestamp":1742380260000,"open":2.56232,"high":2.56239,"low":2.5622,"close":2.56239,"volume":55.349998474121094},{"timestamp":1742380320000,"open":2.56241,"high":2.56245,"low":2.56223,"close":2.56227,"volume":125.05000305175781},{"timestamp":1742380380000,"open":2.56227,"high":2.56241,"low":2.56221,"close":2.56237,"volume":75.8499984741211},{"timestamp":1742380440000,"open":2.56236,"high":2.56241,"low":2.56227,"close":2.56241,"volume":90.19999694824219},{"timestamp":1742380500000,"open":2.56241,"high":2.56241,"low":2.56225,"close":2.56225,"volume":102.5},{"timestamp":1742380560000,"open":2.56223,"high":2.56227,"low":2.56216,"close":2.56223,"volume":61.599998474121094},{"timestamp":1742380620000,"open":2.5622,"high":2.56223,"low":2.56202,"close":2.56202,"volume":76.2699966430664},{"timestamp":1742380680000,"open":2.56203,"high":2.56209,"low":2.56198,"close":2.56202,"volume":60.029998779296875},{"timestamp":1742380740000,"open":2.56203,"high":2.56225,"low":2.56203,"close":2.56223,"volume":61.81999969482422},{"timestamp":1742380800000,"open":2.56221,"high":2.56237,"low":2.56209,"close":2.56223,"volume":110.95999908447266},{"timestamp":1742380860000,"open":2.56223,"high":2.56223,"low":2.56207,"close":2.56211,"volume":103.13999938964844},{"timestamp":1742380920000,"open":2.56212,"high":2.56225,"low":2.56205,"close":2.56205,"volume":107.18000030517578},{"timestamp":1742380980000,"open":2.56207,"high":2.56211,"low":2.56203,"close":2.56209,"volume":89.01000213623047},{"timestamp":1742381040000,"open":2.56207,"high":2.56236,"low":2.56205,"close":2.56232,"volume":135.6999969482422},{"timestamp":1742381100000,"open":2.56229,"high":2.56246,"low":2.56209,"close":2.56212,"volume":108.94999694824219},{"timestamp":1742381160000,"open":2.56212,"high":2.56225,"low":2.56209,"close":2.56211,"volume":37.13999938964844},{"timestamp":1742381220000,"open":2.56211,"high":2.56225,"low":2.56209,"close":2.5622,"volume":61.91999816894531},{"timestamp":1742381280000,"open":2.56218,"high":2.56245,"low":2.56216,"close":2.56243,"volume":71.80999755859375},{"timestamp":1742381340000,"open":2.56243,"high":2.56268,"low":2.56241,"close":2.56266,"volume":100.44999694824219},{"timestamp":1742381400000,"open":2.56264,"high":2.56266,"low":2.56245,"close":2.56248,"volume":96.3499984741211},{"timestamp":1742381460000,"open":2.56246,"high":2.56255,"low":2.56239,"close":2.56254,"volume":116.8499984741211},{"timestamp":1742381520000,"open":2.56262,"high":2.56293,"low":2.56262,"close":2.56288,"volume":77.9000015258789},{"timestamp":1742381580000,"open":2.56293,"high":2.56323,"low":2.56284,"close":2.56318,"volume":94.30000305175781},{"timestamp":1742381640000,"open":2.56322,"high":2.56336,"low":2.56313,"close":2.56329,"volume":90.19999694824219},{"timestamp":1742381700000,"open":2.56325,"high":2.5633,"low":2.56319,"close":2.56328,"volume":67.6500015258789},{"timestamp":1742381760000,"open":2.56331,"high":2.56338,"low":2.56322,"close":2.56331,"volume":82},{"timestamp":1742381820000,"open":2.56328,"high":2.56329,"low":2.5632,"close":2.56322,"volume":41},{"timestamp":1742381880000,"open":2.56319,"high":2.56322,"low":2.56317,"close":2.56319,"volume":51.25},{"timestamp":1742381940000,"open":2.5632,"high":2.56333,"low":2.5632,"close":2.56325,"volume":22.549999237060547},{"timestamp":1742382000000,"open":2.56313,"high":2.56329,"low":2.56311,"close":2.56326,"volume":88.1500015258789},{"timestamp":1742382060000,"open":2.56324,"high":2.56328,"low":2.56313,"close":2.56313,"volume":63.54999923706055},{"timestamp":1742382120000,"open":2.56315,"high":2.5632,"low":2.56294,"close":2.56315,"volume":116.8499984741211},{"timestamp":1742382180000,"open":2.56317,"high":2.56372,"low":2.56317,"close":2.56353,"volume":110.69999694824219},{"timestamp":1742382240000,"open":2.56353,"high":2.56358,"low":2.56345,"close":2.56347,"volume":79.94999694824219},{"timestamp":1742382300000,"open":2.56345,"high":2.56353,"low":2.56337,"close":2.56338,"volume":114.80000305175781},{"timestamp":1742382360000,"open":2.56342,"high":2.56342,"low":2.56333,"close":2.56337,"volume":63.54999923706055},{"timestamp":1742382420000,"open":2.5634,"high":2.56354,"low":2.56338,"close":2.56354,"volume":102.5},{"timestamp":1742382480000,"open":2.56354,"high":2.56362,"low":2.56342,"close":2.56344,"volume":77.9000015258789},{"timestamp":1742382540000,"open":2.56342,"high":2.56362,"low":2.5634,"close":2.56358,"volume":86.0999984741211},{"timestamp":1742382600000,"open":2.56358,"high":2.56376,"low":2.56354,"close":2.5636,"volume":59.45000076293945},{"timestamp":1742382660000,"open":2.56359,"high":2.56372,"low":2.56357,"close":2.56357,"volume":59.45000076293945},{"timestamp":1742382720000,"open":2.56355,"high":2.56377,"low":2.56352,"close":2.56357,"volume":84.05000305175781},{"timestamp":1742382780000,"open":2.56357,"high":2.56379,"low":2.56352,"close":2.56355,"volume":92.25},{"timestamp":1742382840000,"open":2.56355,"high":2.56361,"low":2.56347,"close":2.56348,"volume":59.45000076293945},{"timestamp":1742382900000,"open":2.56348,"high":2.56352,"low":2.56347,"close":2.56352,"volume":36.900001525878906},{"timestamp":1742382960000,"open":2.56354,"high":2.56354,"low":2.56334,"close":2.56339,"volume":82},{"timestamp":1742383020000,"open":2.56338,"high":2.56343,"low":2.56338,"close":2.56341,"volume":55.349998474121094},{"timestamp":1742383080000,"open":2.56338,"high":2.56354,"low":2.56336,"close":2.56353,"volume":110.69999694824219},{"timestamp":1742383140000,"open":2.56351,"high":2.56353,"low":2.56324,"close":2.56328,"volume":98.4000015258789},{"timestamp":1742383200000,"open":2.56324,"high":2.56324,"low":2.56295,"close":2.56299,"volume":98.4000015258789},{"timestamp":1742383260000,"open":2.56295,"high":2.56326,"low":2.56295,"close":2.56298,"volume":84.05000305175781},{"timestamp":1742383320000,"open":2.56298,"high":2.56309,"low":2.56296,"close":2.56305,"volume":51.25},{"timestamp":1742383380000,"open":2.56316,"high":2.5633,"low":2.56296,"close":2.56305,"volume":75.8499984741211},{"timestamp":1742383440000,"open":2.56305,"high":2.56339,"low":2.56305,"close":2.56337,"volume":90.19999694824219},{"timestamp":1742383500000,"open":2.56335,"high":2.56355,"low":2.56332,"close":2.56352,"volume":92.25},{"timestamp":1742383560000,"open":2.56352,"high":2.56374,"low":2.56341,"close":2.56353,"volume":120.94999694824219},{"timestamp":1742383620000,"open":2.56353,"high":2.56374,"low":2.56353,"close":2.56362,"volume":100.44999694824219},{"timestamp":1742383680000,"open":2.56365,"high":2.56365,"low":2.56348,"close":2.56349,"volume":94.30000305175781},{"timestamp":1742383740000,"open":2.56342,"high":2.56357,"low":2.56342,"close":2.56349,"volume":57.400001525878906},{"timestamp":1742383800000,"open":2.56351,"high":2.56376,"low":2.5634,"close":2.56344,"volume":71.75},{"timestamp":1742383860000,"open":2.56344,"high":2.56351,"low":2.56342,"close":2.56349,"volume":90.19999694824219},{"timestamp":1742383920000,"open":2.56353,"high":2.56371,"low":2.56344,"close":2.56358,"volume":63.54999923706055},{"timestamp":1742383980000,"open":2.56358,"high":2.56364,"low":2.56349,"close":2.56362,"volume":120.94999694824219},{"timestamp":1742384040000,"open":2.56364,"high":2.56369,"low":2.56349,"close":2.56351,"volume":67.6500015258789},{"timestamp":1742384100000,"open":2.56348,"high":2.5638,"low":2.56348,"close":2.56358,"volume":86.0999984741211},{"timestamp":1742384160000,"open":2.56357,"high":2.56367,"low":2.56357,"close":2.56365,"volume":55.349998474121094},{"timestamp":1742384220000,"open":2.56364,"high":2.56373,"low":2.56357,"close":2.5636,"volume":100.44999694824219},{"timestamp":1742384280000,"open":2.56358,"high":2.56419,"low":2.56358,"close":2.56416,"volume":98.4000015258789},{"timestamp":1742384340000,"open":2.56417,"high":2.56437,"low":2.56412,"close":2.56412,"volume":110.69999694824219},{"timestamp":1742384400000,"open":2.56414,"high":2.56441,"low":2.56414,"close":2.56441,"volume":79.94999694824219},{"timestamp":1742384460000,"open":2.56437,"high":2.56457,"low":2.56433,"close":2.56453,"volume":67.6500015258789},{"timestamp":1742384520000,"open":2.56451,"high":2.5646,"low":2.56439,"close":2.5646,"volume":108.6500015258789},{"timestamp":1742384580000,"open":2.5646,"high":2.56487,"low":2.56457,"close":2.56485,"volume":112.75},{"timestamp":1742384640000,"open":2.56485,"high":2.56518,"low":2.5648,"close":2.56505,"volume":145.5500030517578},{"timestamp":1742384700000,"open":2.56509,"high":2.56519,"low":2.56496,"close":2.56496,"volume":133.25},{"timestamp":1742384760000,"open":2.56489,"high":2.56496,"low":2.56469,"close":2.56487,"volume":147.60000610351562},{"timestamp":1742384820000,"open":2.56487,"high":2.56498,"low":2.56453,"close":2.56457,"volume":114.80000305175781},{"timestamp":1742384880000,"open":2.5646,"high":2.5646,"low":2.5645,"close":2.56453,"volume":84.05000305175781},{"timestamp":1742384940000,"open":2.56466,"high":2.5651,"low":2.56466,"close":2.56509,"volume":65.5999984741211},{"timestamp":1742385000000,"open":2.56507,"high":2.56516,"low":2.56493,"close":2.56496,"volume":94.30000305175781},{"timestamp":1742385060000,"open":2.56487,"high":2.565,"low":2.5648,"close":2.565,"volume":73.80000305175781},{"timestamp":1742385120000,"open":2.56494,"high":2.56527,"low":2.56493,"close":2.56524,"volume":90.19999694824219},{"timestamp":1742385180000,"open":2.56524,"high":2.56531,"low":2.56502,"close":2.56508,"volume":139.39999389648438},{"timestamp":1742385240000,"open":2.56511,"high":2.56511,"low":2.56487,"close":2.5649,"volume":53.29999923706055},{"timestamp":1742385300000,"open":2.56489,"high":2.56524,"low":2.56489,"close":2.56519,"volume":110.69999694824219},{"timestamp":1742385360000,"open":2.56523,"high":2.56526,"low":2.56381,"close":2.56392,"volume":346.45001220703125},{"timestamp":1742385420000,"open":2.56394,"high":2.56535,"low":2.56374,"close":2.56496,"volume":348.5},{"timestamp":1742385480000,"open":2.56498,"high":2.5651,"low":2.56442,"close":2.56467,"volume":293.1499938964844},{"timestamp":1742385540000,"open":2.56465,"high":2.56489,"low":2.56464,"close":2.56489,"volume":133.25},{"timestamp":1742385600000,"open":2.56487,"high":2.56546,"low":2.56487,"close":2.56514,"volume":178.35000610351562},{"timestamp":1742385660000,"open":2.56514,"high":2.5653,"low":2.56474,"close":2.5648,"volume":196.8000030517578},{"timestamp":1742385720000,"open":2.56481,"high":2.56508,"low":2.56469,"close":2.56492,"volume":141.4499969482422},{"timestamp":1742385780000,"open":2.5649,"high":2.56512,"low":2.56483,"close":2.56502,"volume":96.3499984741211},{"timestamp":1742385840000,"open":2.56504,"high":2.56514,"low":2.56491,"close":2.56514,"volume":108.6500015258789},{"timestamp":1742385900000,"open":2.56511,"high":2.56547,"low":2.56509,"close":2.56547,"volume":88.1500015258789},{"timestamp":1742385960000,"open":2.56549,"high":2.56569,"low":2.56549,"close":2.56554,"volume":36.900001525878906},{"timestamp":1742386020000,"open":2.56553,"high":2.56553,"low":2.5651,"close":2.5651,"volume":88.1500015258789},{"timestamp":1742386080000,"open":2.56502,"high":2.56517,"low":2.56493,"close":2.56495,"volume":86.0999984741211},{"timestamp":1742386140000,"open":2.56488,"high":2.56504,"low":2.56476,"close":2.56481,"volume":112.75},{"timestamp":1742386200000,"open":2.56492,"high":2.56513,"low":2.56485,"close":2.5651,"volume":86.0999984741211},{"timestamp":1742386260000,"open":2.56511,"high":2.56533,"low":2.56488,"close":2.56508,"volume":159.89999389648438},{"timestamp":1742386320000,"open":2.5651,"high":2.56538,"low":2.56504,"close":2.56535,"volume":143.5},{"timestamp":1742386380000,"open":2.56533,"high":2.56553,"low":2.56517,"close":2.5652,"volume":114.80000305175781},{"timestamp":1742386440000,"open":2.56524,"high":2.56524,"low":2.5651,"close":2.56511,"volume":84.05000305175781},{"timestamp":1742386500000,"open":2.56511,"high":2.56536,"low":2.56511,"close":2.56533,"volume":96.3499984741211},{"timestamp":1742386560000,"open":2.56535,"high":2.56536,"low":2.56529,"close":2.56535,"volume":67.6500015258789},{"timestamp":1742386620000,"open":2.56529,"high":2.56536,"low":2.56517,"close":2.56519,"volume":45.099998474121094},{"timestamp":1742386680000,"open":2.56517,"high":2.56517,"low":2.56465,"close":2.56467,"volume":108.6500015258789},{"timestamp":1742386740000,"open":2.56463,"high":2.56515,"low":2.56463,"close":2.56515,"volume":67.6500015258789},{"timestamp":1742386800000,"open":2.56522,"high":2.56542,"low":2.56499,"close":2.56499,"volume":112.75},{"timestamp":1742386860000,"open":2.56497,"high":2.56499,"low":2.56458,"close":2.56473,"volume":120.94999694824219},{"timestamp":1742386920000,"open":2.56477,"high":2.56484,"low":2.56477,"close":2.56481,"volume":55.349998474121094},{"timestamp":1742386980000,"open":2.56481,"high":2.56481,"low":2.56466,"close":2.56475,"volume":69.69999694824219},{"timestamp":1742387040000,"open":2.56477,"high":2.56481,"low":2.56448,"close":2.56448,"volume":114.80000305175781},{"timestamp":1742387100000,"open":2.56447,"high":2.56466,"low":2.56447,"close":2.56463,"volume":116.8499984741211},{"timestamp":1742387160000,"open":2.56463,"high":2.56518,"low":2.56448,"close":2.5645,"volume":237.8000030517578},{"timestamp":1742387220000,"open":2.56455,"high":2.56461,"low":2.5643,"close":2.56441,"volume":133.25},{"timestamp":1742387280000,"open":2.56441,"high":2.56445,"low":2.56421,"close":2.56423,"volume":114.80000305175781},{"timestamp":1742387340000,"open":2.56421,"high":2.56455,"low":2.56421,"close":2.56448,"volume":55.349998474121094},{"timestamp":1742387400000,"open":2.56447,"high":2.56479,"low":2.56447,"close":2.56452,"volume":153.75},{"timestamp":1742387460000,"open":2.56459,"high":2.56463,"low":2.56455,"close":2.56463,"volume":41},{"timestamp":1742387520000,"open":2.56466,"high":2.56466,"low":2.56436,"close":2.56441,"volume":94.30000305175781},{"timestamp":1742387580000,"open":2.56443,"high":2.5654,"low":2.56441,"close":2.5654,"volume":149.64999389648438},{"timestamp":1742387640000,"open":2.56538,"high":2.56556,"low":2.56522,"close":2.56525,"volume":143.5},{"timestamp":1742387700000,"open":2.56532,"high":2.56568,"low":2.56531,"close":2.5655,"volume":168.10000610351562},{"timestamp":1742387760000,"open":2.56556,"high":2.56556,"low":2.56531,"close":2.56531,"volume":88.1500015258789},{"timestamp":1742387820000,"open":2.56531,"high":2.56538,"low":2.56509,"close":2.56511,"volume":125.05000305175781},{"timestamp":1742387880000,"open":2.56513,"high":2.56536,"low":2.56479,"close":2.56479,"volume":157.85000610351562},{"timestamp":1742387940000,"open":2.56482,"high":2.56516,"low":2.5647,"close":2.56511,"volume":164},{"timestamp":1742388000000,"open":2.56509,"high":2.56524,"low":2.56506,"close":2.56518,"volume":153.75},{"timestamp":1742388060000,"open":2.56522,"high":2.56541,"low":2.56511,"close":2.56532,"volume":151.6999969482422},{"timestamp":1742388120000,"open":2.56536,"high":2.56554,"low":2.56536,"close":2.5654,"volume":82},{"timestamp":1742388180000,"open":2.56538,"high":2.56538,"low":2.56509,"close":2.56522,"volume":96.3499984741211},{"timestamp":1742388240000,"open":2.5652,"high":2.56549,"low":2.56511,"close":2.56545,"volume":67.6500015258789},{"timestamp":1742388300000,"open":2.56552,"high":2.56554,"low":2.56515,"close":2.56522,"volume":164},{"timestamp":1742388360000,"open":2.56516,"high":2.56526,"low":2.56501,"close":2.56518,"volume":127.0999984741211},{"timestamp":1742388420000,"open":2.56517,"high":2.5654,"low":2.56517,"close":2.56535,"volume":59.45000076293945},{"timestamp":1742388480000,"open":2.56536,"high":2.56554,"low":2.56533,"close":2.5654,"volume":73.80000305175781},{"timestamp":1742388540000,"open":2.5654,"high":2.56542,"low":2.56526,"close":2.56526,"volume":98.4000015258789},{"timestamp":1742388600000,"open":2.56526,"high":2.56526,"low":2.56488,"close":2.56515,"volume":186.5500030517578},{"timestamp":1742388660000,"open":2.56502,"high":2.56508,"low":2.56486,"close":2.5649,"volume":131.1999969482422},{"timestamp":1742388720000,"open":2.56488,"high":2.5652,"low":2.56488,"close":2.56506,"volume":125.05000305175781},{"timestamp":1742388780000,"open":2.56506,"high":2.56515,"low":2.56501,"close":2.5651,"volume":108.6500015258789},{"timestamp":1742388840000,"open":2.56513,"high":2.56513,"low":2.56475,"close":2.56484,"volume":120.94999694824219},{"timestamp":1742388900000,"open":2.56486,"high":2.56486,"low":2.56425,"close":2.5645,"volume":143.5},{"timestamp":1742388960000,"open":2.56447,"high":2.56452,"low":2.56409,"close":2.56409,"volume":237.8000030517578},{"timestamp":1742389020000,"open":2.56413,"high":2.56413,"low":2.56391,"close":2.56402,"volume":170.14999389648438},{"timestamp":1742389080000,"open":2.564,"high":2.56424,"low":2.564,"close":2.56417,"volume":149.64999389648438},{"timestamp":1742389140000,"open":2.56415,"high":2.56423,"low":2.56397,"close":2.56417,"volume":198.85000610351562},{"timestamp":1742389200000,"open":2.56406,"high":2.56415,"low":2.56381,"close":2.56394,"volume":184.5},{"timestamp":1742389260000,"open":2.56392,"high":2.56412,"low":2.56378,"close":2.56396,"volume":106.5999984741211},{"timestamp":1742389320000,"open":2.56398,"high":2.56412,"low":2.5639,"close":2.56405,"volume":137.35000610351562},{"timestamp":1742389380000,"open":2.56408,"high":2.56413,"low":2.5639,"close":2.56395,"volume":116.8499984741211},{"timestamp":1742389440000,"open":2.56393,"high":2.56397,"low":2.5637,"close":2.56381,"volume":123},{"timestamp":1742389500000,"open":2.56379,"high":2.56401,"low":2.56374,"close":2.56395,"volume":90.19999694824219},{"timestamp":1742389560000,"open":2.56395,"high":2.56436,"low":2.56383,"close":2.56427,"volume":145.5500030517578},{"timestamp":1742389620000,"open":2.56427,"high":2.56454,"low":2.56427,"close":2.56453,"volume":94.30000305175781},{"timestamp":1742389680000,"open":2.56453,"high":2.56474,"low":2.56449,"close":2.56458,"volume":108.6500015258789},{"timestamp":1742389740000,"open":2.56458,"high":2.5646,"low":2.56419,"close":2.5642,"volume":112.75},{"timestamp":1742389800000,"open":2.5642,"high":2.56456,"low":2.5642,"close":2.56449,"volume":104.55000305175781},{"timestamp":1742389860000,"open":2.56462,"high":2.56506,"low":2.56462,"close":2.56487,"volume":141.4499969482422},{"timestamp":1742389920000,"open":2.56488,"high":2.56488,"low":2.56433,"close":2.56447,"volume":125.05000305175781},{"timestamp":1742389980000,"open":2.56449,"high":2.56487,"low":2.56449,"close":2.56483,"volume":108.6500015258789},{"timestamp":1742390040000,"open":2.56479,"high":2.56487,"low":2.56479,"close":2.56483,"volume":73.80000305175781},{"timestamp":1742390100000,"open":2.56481,"high":2.56485,"low":2.56427,"close":2.56433,"volume":79.94999694824219},{"timestamp":1742390160000,"open":2.56429,"high":2.56447,"low":2.56429,"close":2.56447,"volume":82},{"timestamp":1742390220000,"open":2.5647,"high":2.56474,"low":2.56429,"close":2.56429,"volume":137.35000610351562},{"timestamp":1742390280000,"open":2.56429,"high":2.56429,"low":2.56402,"close":2.56415,"volume":100.44999694824219},{"timestamp":1742390340000,"open":2.56415,"high":2.56426,"low":2.5641,"close":2.56413,"volume":120.94999694824219},{"timestamp":1742390400000,"open":2.5641,"high":2.56435,"low":2.56404,"close":2.56411,"volume":143.5},{"timestamp":1742390460000,"open":2.5641,"high":2.56415,"low":2.56365,"close":2.56368,"volume":207.0500030517578},{"timestamp":1742390520000,"open":2.56368,"high":2.56397,"low":2.56368,"close":2.56395,"volume":108.6500015258789},{"timestamp":1742390580000,"open":2.56402,"high":2.56433,"low":2.56402,"close":2.56429,"volume":145.5500030517578},{"timestamp":1742390640000,"open":2.56427,"high":2.56469,"low":2.56422,"close":2.56458,"volume":98.4000015258789},{"timestamp":1742390700000,"open":2.56458,"high":2.56486,"low":2.56458,"close":2.5648,"volume":108.6500015258789},{"timestamp":1742390760000,"open":2.56478,"high":2.56506,"low":2.56475,"close":2.56499,"volume":123},{"timestamp":1742390820000,"open":2.56498,"high":2.56498,"low":2.5647,"close":2.56479,"volume":127.0999984741211},{"timestamp":1742390880000,"open":2.56482,"high":2.56482,"low":2.56462,"close":2.56473,"volume":98.4000015258789},{"timestamp":1742390940000,"open":2.56473,"high":2.56484,"low":2.56446,"close":2.56477,"volume":135.3000030517578},{"timestamp":1742391000000,"open":2.56479,"high":2.56514,"low":2.56476,"close":2.56495,"volume":202.9499969482422},{"timestamp":1742391060000,"open":2.56495,"high":2.56497,"low":2.5645,"close":2.56461,"volume":219.35000610351562},{"timestamp":1742391120000,"open":2.56457,"high":2.5655,"low":2.56457,"close":2.56536,"volume":157.85000610351562},{"timestamp":1742391180000,"open":2.56536,"high":2.5656,"low":2.56528,"close":2.56533,"volume":213.1999969482422},{"timestamp":1742391240000,"open":2.56531,"high":2.56555,"low":2.56523,"close":2.56535,"volume":172.1999969482422},{"timestamp":1742391300000,"open":2.56535,"high":2.56539,"low":2.56512,"close":2.56515,"volume":172.1999969482422},{"timestamp":1742391360000,"open":2.56517,"high":2.56521,"low":2.56478,"close":2.56503,"volume":131.1999969482422},{"timestamp":1742391420000,"open":2.56505,"high":2.56546,"low":2.56505,"close":2.56539,"volume":143.5},{"timestamp":1742391480000,"open":2.56537,"high":2.56582,"low":2.56531,"close":2.56558,"volume":153.75},{"timestamp":1742391540000,"open":2.56555,"high":2.56558,"low":2.56551,"close":2.56551,"volume":86.0999984741211},{"timestamp":1742391600000,"open":2.56557,"high":2.56588,"low":2.56538,"close":2.56588,"volume":182.4499969482422},{"timestamp":1742391660000,"open":2.56586,"high":2.56624,"low":2.56586,"close":2.56612,"volume":174.25},{"timestamp":1742391720000,"open":2.56609,"high":2.56646,"low":2.56591,"close":2.56609,"volume":211.14999389648438},{"timestamp":1742391780000,"open":2.56609,"high":2.56616,"low":2.56505,"close":2.56525,"volume":274.70001220703125},{"timestamp":1742391840000,"open":2.56535,"high":2.56563,"low":2.56535,"close":2.56552,"volume":250.10000610351562},{"timestamp":1742391900000,"open":2.56543,"high":2.56547,"low":2.5652,"close":2.5652,"volume":182.4499969482422},{"timestamp":1742391960000,"open":2.56522,"high":2.56571,"low":2.56522,"close":2.56569,"volume":219.35000610351562},{"timestamp":1742392020000,"open":2.56573,"high":2.56581,"low":2.56561,"close":2.56571,"volume":141.4499969482422},{"timestamp":1742392080000,"open":2.5656,"high":2.56593,"low":2.56551,"close":2.56555,"volume":159.89999389648438},{"timestamp":1742392140000,"open":2.56553,"high":2.56577,"low":2.56521,"close":2.56546,"volume":155.8000030517578},{"timestamp":1742392200000,"open":2.5655,"high":2.56553,"low":2.56509,"close":2.56521,"volume":149.64999389648438},{"timestamp":1742392260000,"open":2.56525,"high":2.56528,"low":2.56492,"close":2.56511,"volume":137.35000610351562},{"timestamp":1742392320000,"open":2.56509,"high":2.56535,"low":2.56498,"close":2.56498,"volume":141.4499969482422},{"timestamp":1742392380000,"open":2.56503,"high":2.56517,"low":2.56484,"close":2.56493,"volume":178.35000610351562},{"timestamp":1742392440000,"open":2.56495,"high":2.5652,"low":2.56484,"close":2.56499,"volume":161.9499969482422},{"timestamp":1742392500000,"open":2.56499,"high":2.56557,"low":2.56487,"close":2.5655,"volume":178.35000610351562},{"timestamp":1742392560000,"open":2.56552,"high":2.56557,"low":2.56514,"close":2.5652,"volume":137.35000610351562},{"timestamp":1742392620000,"open":2.56518,"high":2.56557,"low":2.56518,"close":2.56556,"volume":143.5},{"timestamp":1742392680000,"open":2.56556,"high":2.56563,"low":2.56549,"close":2.56556,"volume":129.14999389648438},{"timestamp":1742392740000,"open":2.56557,"high":2.56557,"low":2.56507,"close":2.56514,"volume":139.39999389648438},{"timestamp":1742392800000,"open":2.56511,"high":2.56556,"low":2.5649,"close":2.5652,"volume":161.9499969482422},{"timestamp":1742392860000,"open":2.56524,"high":2.56539,"low":2.56511,"close":2.56534,"volume":168.10000610351562},{"timestamp":1742392920000,"open":2.56532,"high":2.56559,"low":2.56532,"close":2.56555,"volume":139.39999389648438},{"timestamp":1742392980000,"open":2.56553,"high":2.56566,"low":2.56532,"close":2.56534,"volume":118.9000015258789},{"timestamp":1742393040000,"open":2.56532,"high":2.56595,"low":2.5653,"close":2.56593,"volume":178.35000610351562},{"timestamp":1742393100000,"open":2.56591,"high":2.56591,"low":2.56552,"close":2.56552,"volume":108.6500015258789},{"timestamp":1742393160000,"open":2.56555,"high":2.56572,"low":2.56535,"close":2.56572,"volume":145.5500030517578},{"timestamp":1742393220000,"open":2.56568,"high":2.56594,"low":2.56568,"close":2.56592,"volume":100.44999694824219},{"timestamp":1742393280000,"open":2.56591,"high":2.56619,"low":2.56582,"close":2.56616,"volume":170.14999389648438},{"timestamp":1742393340000,"open":2.5661,"high":2.56612,"low":2.56601,"close":2.56605,"volume":90.19999694824219},{"timestamp":1742393400000,"open":2.56607,"high":2.56607,"low":2.56587,"close":2.56587,"volume":98.4000015258789},{"timestamp":1742393460000,"open":2.56588,"high":2.56588,"low":2.56554,"close":2.56554,"volume":77.9000015258789},{"timestamp":1742393520000,"open":2.56557,"high":2.56557,"low":2.56512,"close":2.56514,"volume":108.6500015258789},{"timestamp":1742393580000,"open":2.56518,"high":2.56521,"low":2.56452,"close":2.56457,"volume":149.64999389648438},{"timestamp":1742393640000,"open":2.56459,"high":2.56466,"low":2.56452,"close":2.56462,"volume":114.80000305175781},{"timestamp":1742393700000,"open":2.56461,"high":2.56477,"low":2.56439,"close":2.56466,"volume":149.64999389648438},{"timestamp":1742393760000,"open":2.56464,"high":2.56521,"low":2.56459,"close":2.5652,"volume":114.80000305175781},{"timestamp":1742393820000,"open":2.56516,"high":2.56521,"low":2.56469,"close":2.56478,"volume":77.9000015258789},{"timestamp":1742393880000,"open":2.56478,"high":2.56486,"low":2.56473,"close":2.56478,"volume":51.25},{"timestamp":1742393940000,"open":2.5648,"high":2.5648,"low":2.56459,"close":2.56462,"volume":125.05000305175781},{"timestamp":1742394000000,"open":2.56462,"high":2.56503,"low":2.56461,"close":2.56495,"volume":94.30000305175781},{"timestamp":1742394060000,"open":2.56496,"high":2.56507,"low":2.56461,"close":2.56461,"volume":131.1999969482422},{"timestamp":1742394120000,"open":2.56461,"high":2.56464,"low":2.56446,"close":2.56446,"volume":86.0999984741211},{"timestamp":1742394180000,"open":2.56446,"high":2.56459,"low":2.56443,"close":2.56452,"volume":92.25},{"timestamp":1742394240000,"open":2.56452,"high":2.56452,"low":2.56434,"close":2.56434,"volume":86.0999984741211},{"timestamp":1742394300000,"open":2.56432,"high":2.56432,"low":2.5635,"close":2.56353,"volume":116.8499984741211},{"timestamp":1742394360000,"open":2.56357,"high":2.56398,"low":2.56351,"close":2.56375,"volume":131.1999969482422},{"timestamp":1742394420000,"open":2.56373,"high":2.56378,"low":2.56358,"close":2.56358,"volume":67.6500015258789},{"timestamp":1742394480000,"open":2.5636,"high":2.56376,"low":2.56351,"close":2.56357,"volume":94.30000305175781},{"timestamp":1742394540000,"open":2.5636,"high":2.56378,"low":2.56355,"close":2.56355,"volume":157.85000610351562},{"timestamp":1742394600000,"open":2.56357,"high":2.56428,"low":2.56357,"close":2.56428,"volume":164},{"timestamp":1742394660000,"open":2.56425,"high":2.56443,"low":2.56394,"close":2.56434,"volume":112.75},{"timestamp":1742394720000,"open":2.56432,"high":2.56475,"low":2.56403,"close":2.56473,"volume":166.0500030517578},{"timestamp":1742394780000,"open":2.56469,"high":2.56489,"low":2.56464,"close":2.56484,"volume":176.3000030517578},{"timestamp":1742394840000,"open":2.56486,"high":2.56489,"low":2.56462,"close":2.56468,"volume":120.94999694824219},{"timestamp":1742394900000,"open":2.56477,"high":2.56507,"low":2.56469,"close":2.56484,"volume":172.1999969482422},{"timestamp":1742394960000,"open":2.56486,"high":2.56493,"low":2.56469,"close":2.56469,"volume":120.94999694824219},{"timestamp":1742395020000,"open":2.56469,"high":2.56471,"low":2.56428,"close":2.56453,"volume":116.8499984741211},{"timestamp":1742395080000,"open":2.56452,"high":2.56455,"low":2.56446,"close":2.56448,"volume":98.4000015258789},{"timestamp":1742395140000,"open":2.56435,"high":2.56435,"low":2.56407,"close":2.56416,"volume":108.6500015258789},{"timestamp":1742395200000,"open":2.56414,"high":2.56466,"low":2.56414,"close":2.5645,"volume":98.4000015258789},{"timestamp":1742395260000,"open":2.56452,"high":2.56455,"low":2.56432,"close":2.5645,"volume":106.5999984741211},{"timestamp":1742395320000,"open":2.56452,"high":2.56471,"low":2.56452,"close":2.56469,"volume":188.60000610351562},{"timestamp":1742395380000,"open":2.56469,"high":2.56507,"low":2.56469,"close":2.56489,"volume":161.9499969482422},{"timestamp":1742395440000,"open":2.56487,"high":2.56489,"low":2.56441,"close":2.56461,"volume":106.5999984741211},{"timestamp":1742395500000,"open":2.56461,"high":2.5648,"low":2.56444,"close":2.56468,"volume":166.0500030517578},{"timestamp":1742395560000,"open":2.56469,"high":2.56471,"low":2.56446,"close":2.56466,"volume":168.10000610351562},{"timestamp":1742395620000,"open":2.56466,"high":2.56468,"low":2.56425,"close":2.56434,"volume":125.05000305175781},{"timestamp":1742395680000,"open":2.56414,"high":2.56414,"low":2.56341,"close":2.56351,"volume":221.39999389648438},{"timestamp":1742395740000,"open":2.56351,"high":2.5641,"low":2.56348,"close":2.5641,"volume":153.75},{"timestamp":1742395800000,"open":2.56409,"high":2.56434,"low":2.56405,"close":2.56416,"volume":180.39999389648438},{"timestamp":1742395860000,"open":2.56414,"high":2.56426,"low":2.56407,"close":2.56414,"volume":94.30000305175781},{"timestamp":1742395920000,"open":2.5641,"high":2.5641,"low":2.56326,"close":2.56333,"volume":198.85000610351562},{"timestamp":1742395980000,"open":2.56335,"high":2.56351,"low":2.56301,"close":2.56342,"volume":157.85000610351562},{"timestamp":1742396040000,"open":2.56348,"high":2.56373,"low":2.56342,"close":2.56355,"volume":129.14999389648438},{"timestamp":1742396100000,"open":2.56357,"high":2.56379,"low":2.56355,"close":2.56374,"volume":159.89999389648438},{"timestamp":1742396160000,"open":2.56372,"high":2.56413,"low":2.5637,"close":2.5641,"volume":120.94999694824219},{"timestamp":1742396220000,"open":2.56411,"high":2.56444,"low":2.56406,"close":2.56426,"volume":192.6999969482422},{"timestamp":1742396280000,"open":2.56429,"high":2.56442,"low":2.5639,"close":2.56394,"volume":196.8000030517578},{"timestamp":1742396340000,"open":2.56385,"high":2.56385,"low":2.56343,"close":2.56355,"volume":219.35000610351562},{"timestamp":1742396400000,"open":2.56371,"high":2.5638,"low":2.56334,"close":2.56339,"volume":184.5},{"timestamp":1742396460000,"open":2.56337,"high":2.56371,"low":2.56332,"close":2.56368,"volume":172.1999969482422},{"timestamp":1742396520000,"open":2.56366,"high":2.56386,"low":2.56366,"close":2.56384,"volume":149.64999389648438},{"timestamp":1742396580000,"open":2.5638,"high":2.56396,"low":2.56377,"close":2.56379,"volume":98.4000015258789},{"timestamp":1742396640000,"open":2.56379,"high":2.56379,"low":2.56352,"close":2.56369,"volume":84.05000305175781},{"timestamp":1742396700000,"open":2.56366,"high":2.56394,"low":2.56357,"close":2.56362,"volume":151.6999969482422},{"timestamp":1742396760000,"open":2.5636,"high":2.56398,"low":2.56353,"close":2.56396,"volume":143.5},{"timestamp":1742396820000,"open":2.56394,"high":2.56407,"low":2.56394,"close":2.56406,"volume":88.1500015258789},{"timestamp":1742396880000,"open":2.56404,"high":2.56406,"low":2.56391,"close":2.56397,"volume":84.05000305175781},{"timestamp":1742396940000,"open":2.56399,"high":2.5642,"low":2.56399,"close":2.564,"volume":71.75},{"timestamp":1742397000000,"open":2.564,"high":2.564,"low":2.56379,"close":2.56391,"volume":77.9000015258789},{"timestamp":1742397060000,"open":2.56393,"high":2.56397,"low":2.56379,"close":2.56382,"volume":63.54999923706055},{"timestamp":1742397120000,"open":2.56381,"high":2.56393,"low":2.56369,"close":2.56376,"volume":82},{"timestamp":1742397180000,"open":2.56376,"high":2.56376,"low":2.56324,"close":2.56358,"volume":131.1999969482422},{"timestamp":1742397240000,"open":2.56356,"high":2.5636,"low":2.56322,"close":2.56326,"volume":147.60000610351562},{"timestamp":1742397300000,"open":2.56333,"high":2.56346,"low":2.56319,"close":2.56329,"volume":114.80000305175781},{"timestamp":1742397360000,"open":2.56328,"high":2.56337,"low":2.56304,"close":2.5631,"volume":129.14999389648438},{"timestamp":1742397420000,"open":2.56312,"high":2.56328,"low":2.5629,"close":2.56303,"volume":127.0999984741211},{"timestamp":1742397480000,"open":2.56304,"high":2.5631,"low":2.56274,"close":2.56278,"volume":164},{"timestamp":1742397540000,"open":2.56278,"high":2.56294,"low":2.56278,"close":2.56285,"volume":116.8499984741211},{"timestamp":1742397600000,"open":2.56283,"high":2.56312,"low":2.56283,"close":2.56312,"volume":90.19999694824219},{"timestamp":1742397660000,"open":2.56313,"high":2.56324,"low":2.56304,"close":2.56304,"volume":110.69999694824219},{"timestamp":1742397720000,"open":2.56306,"high":2.5631,"low":2.56287,"close":2.56292,"volume":75.8499984741211},{"timestamp":1742397780000,"open":2.5629,"high":2.5631,"low":2.5629,"close":2.56304,"volume":53.29999923706055},{"timestamp":1742397840000,"open":2.56306,"high":2.5631,"low":2.56279,"close":2.56288,"volume":63.54999923706055},{"timestamp":1742397900000,"open":2.56285,"high":2.56301,"low":2.56285,"close":2.56301,"volume":71.75},{"timestamp":1742397960000,"open":2.56301,"high":2.56317,"low":2.56288,"close":2.5629,"volume":71.75},{"timestamp":1742398020000,"open":2.56295,"high":2.56344,"low":2.56294,"close":2.5634,"volume":92.25},{"timestamp":1742398080000,"open":2.56328,"high":2.56344,"low":2.56319,"close":2.5634,"volume":69.69999694824219},{"timestamp":1742398140000,"open":2.5634,"high":2.56353,"low":2.5634,"close":2.56346,"volume":84.05000305175781},{"timestamp":1742398200000,"open":2.56347,"high":2.56347,"low":2.56308,"close":2.56321,"volume":135.3000030517578},{"timestamp":1742398260000,"open":2.56322,"high":2.56372,"low":2.56322,"close":2.56372,"volume":100.44999694824219},{"timestamp":1742398320000,"open":2.56374,"high":2.56376,"low":2.56358,"close":2.5636,"volume":92.25},{"timestamp":1742398380000,"open":2.56362,"high":2.56378,"low":2.56356,"close":2.56365,"volume":137.35000610351562},{"timestamp":1742398440000,"open":2.56363,"high":2.56363,"low":2.5631,"close":2.56321,"volume":127.0999984741211},{"timestamp":1742398500000,"open":2.56322,"high":2.56326,"low":2.56303,"close":2.56317,"volume":135.3000030517578},{"timestamp":1742398560000,"open":2.56317,"high":2.56322,"low":2.56312,"close":2.56319,"volume":71.75},{"timestamp":1742398620000,"open":2.56321,"high":2.56328,"low":2.56303,"close":2.56304,"volume":82},{"timestamp":1742398680000,"open":2.56304,"high":2.56321,"low":2.56301,"close":2.5631,"volume":145.5500030517578},{"timestamp":1742398740000,"open":2.56304,"high":2.5631,"low":2.56269,"close":2.56269,"volume":145.5500030517578},{"timestamp":1742398800000,"open":2.56269,"high":2.56281,"low":2.56265,"close":2.56265,"volume":69.69999694824219},{"timestamp":1742398860000,"open":2.56267,"high":2.5627,"low":2.56228,"close":2.56229,"volume":82},{"timestamp":1742398920000,"open":2.56228,"high":2.56229,"low":2.5621,"close":2.56222,"volume":115.12000274658203},{"timestamp":1742398980000,"open":2.56226,"high":2.56251,"low":2.5622,"close":2.56236,"volume":100.44999694824219},{"timestamp":1742399040000,"open":2.5624,"high":2.56253,"low":2.56233,"close":2.56238,"volume":100.44999694824219},{"timestamp":1742399100000,"open":2.56236,"high":2.5624,"low":2.56217,"close":2.56229,"volume":90.19999694824219},{"timestamp":1742399160000,"open":2.56229,"high":2.56235,"low":2.56224,"close":2.56231,"volume":123},{"timestamp":1742399220000,"open":2.56233,"high":2.5624,"low":2.56213,"close":2.56229,"volume":106.62000274658203},{"timestamp":1742399280000,"open":2.56229,"high":2.56251,"low":2.56219,"close":2.56242,"volume":96.3499984741211},{"timestamp":1742399340000,"open":2.5624,"high":2.56247,"low":2.56222,"close":2.5624,"volume":106.5999984741211},{"timestamp":1742399400000,"open":2.56238,"high":2.56265,"low":2.56238,"close":2.56261,"volume":143.5},{"timestamp":1742399460000,"open":2.56263,"high":2.56288,"low":2.56244,"close":2.56283,"volume":114.80000305175781},{"timestamp":1742399520000,"open":2.56285,"high":2.56294,"low":2.56278,"close":2.56288,"volume":92.25},{"timestamp":1742399580000,"open":2.56288,"high":2.56306,"low":2.56283,"close":2.56304,"volume":123},{"timestamp":1742399640000,"open":2.56306,"high":2.56313,"low":2.56208,"close":2.56208,"volume":176.5399932861328},{"timestamp":1742399700000,"open":2.56211,"high":2.56211,"low":2.56165,"close":2.56167,"volume":221.49000549316406},{"timestamp":1742399760000,"open":2.56167,"high":2.56179,"low":2.56145,"close":2.56172,"volume":256.67999267578125},{"timestamp":1742399820000,"open":2.56174,"high":2.56231,"low":2.56147,"close":2.56228,"volume":233.6300048828125},{"timestamp":1742399880000,"open":2.56228,"high":2.56261,"low":2.5622,"close":2.56258,"volume":303.3999938964844},{"timestamp":1742399940000,"open":2.56256,"high":2.56294,"low":2.56249,"close":2.56294,"volume":215.25},{"timestamp":1742400000000,"open":2.56294,"high":2.56342,"low":2.56292,"close":2.56331,"volume":229.60000610351562},{"timestamp":1742400060000,"open":2.56328,"high":2.56331,"low":2.56306,"close":2.5631,"volume":266.5},{"timestamp":1742400120000,"open":2.5631,"high":2.56324,"low":2.56297,"close":2.56301,"volume":143.5},{"timestamp":1742400180000,"open":2.56301,"high":2.56362,"low":2.56299,"close":2.56356,"volume":127.0999984741211},{"timestamp":1742400240000,"open":2.56356,"high":2.5636,"low":2.56338,"close":2.56346,"volume":166.0500030517578},{"timestamp":1742400300000,"open":2.56346,"high":2.56376,"low":2.56344,"close":2.56347,"volume":155.8000030517578},{"timestamp":1742400360000,"open":2.56347,"high":2.56351,"low":2.56328,"close":2.56329,"volume":106.5999984741211},{"timestamp":1742400420000,"open":2.56328,"high":2.56351,"low":2.56328,"close":2.56337,"volume":170.14999389648438},{"timestamp":1742400480000,"open":2.56333,"high":2.56344,"low":2.56318,"close":2.56329,"volume":149.64999389648438},{"timestamp":1742400540000,"open":2.56327,"high":2.56343,"low":2.56323,"close":2.56334,"volume":100.44999694824219},{"timestamp":1742400600000,"open":2.56334,"high":2.56345,"low":2.56304,"close":2.56305,"volume":110.69999694824219},{"timestamp":1742400660000,"open":2.56307,"high":2.5632,"low":2.56304,"close":2.56309,"volume":67.6500015258789},{"timestamp":1742400720000,"open":2.56307,"high":2.56332,"low":2.56307,"close":2.56325,"volume":137.35000610351562},{"timestamp":1742400780000,"open":2.56323,"high":2.56329,"low":2.56316,"close":2.56327,"volume":69.69999694824219},{"timestamp":1742400840000,"open":2.56327,"high":2.56381,"low":2.56327,"close":2.56365,"volume":94.30000305175781},{"timestamp":1742400900000,"open":2.56366,"high":2.5637,"low":2.56357,"close":2.5637,"volume":51.25},{"timestamp":1742400960000,"open":2.56368,"high":2.5637,"low":2.56345,"close":2.56348,"volume":102.5},{"timestamp":1742401020000,"open":2.56347,"high":2.5637,"low":2.56343,"close":2.56346,"volume":90.19999694824219},{"timestamp":1742401080000,"open":2.56344,"high":2.5635,"low":2.56309,"close":2.5631,"volume":139.39999389648438},{"timestamp":1742401140000,"open":2.56309,"high":2.56344,"low":2.56309,"close":2.56327,"volume":116.8499984741211},{"timestamp":1742401200000,"open":2.5633,"high":2.5633,"low":2.56289,"close":2.56296,"volume":133.25},{"timestamp":1742401260000,"open":2.56291,"high":2.56307,"low":2.56273,"close":2.56307,"volume":118.9000015258789},{"timestamp":1742401320000,"open":2.56309,"high":2.56318,"low":2.56289,"close":2.56307,"volume":88.1500015258789},{"timestamp":1742401380000,"open":2.56309,"high":2.56314,"low":2.56293,"close":2.5631,"volume":57.400001525878906},{"timestamp":1742401440000,"open":2.56307,"high":2.56312,"low":2.56275,"close":2.56302,"volume":116.8499984741211},{"timestamp":1742401500000,"open":2.563,"high":2.56302,"low":2.56294,"close":2.56296,"volume":36.900001525878906},{"timestamp":1742401560000,"open":2.56294,"high":2.56316,"low":2.56293,"close":2.56312,"volume":55.349998474121094},{"timestamp":1742401620000,"open":2.56312,"high":2.56334,"low":2.5631,"close":2.56332,"volume":69.69999694824219},{"timestamp":1742401680000,"open":2.56334,"high":2.56366,"low":2.56328,"close":2.5633,"volume":110.69999694824219},{"timestamp":1742401740000,"open":2.56328,"high":2.56359,"low":2.56328,"close":2.5633,"volume":82},{"timestamp":1742401800000,"open":2.56332,"high":2.56353,"low":2.56332,"close":2.56346,"volume":71.75},{"timestamp":1742401860000,"open":2.56334,"high":2.56337,"low":2.56319,"close":2.56327,"volume":88.1500015258789},{"timestamp":1742401920000,"open":2.56325,"high":2.56328,"low":2.56276,"close":2.56289,"volume":106.5999984741211},{"timestamp":1742401980000,"open":2.56291,"high":2.56314,"low":2.56287,"close":2.56312,"volume":47.150001525878906},{"timestamp":1742402040000,"open":2.5631,"high":2.56332,"low":2.56309,"close":2.5633,"volume":67.6500015258789},{"timestamp":1742402100000,"open":2.5633,"high":2.56332,"low":2.56307,"close":2.56314,"volume":94.30000305175781},{"timestamp":1742402160000,"open":2.56312,"high":2.56321,"low":2.56287,"close":2.56289,"volume":84.05000305175781},{"timestamp":1742402220000,"open":2.56291,"high":2.56302,"low":2.56275,"close":2.56296,"volume":73.80000305175781},{"timestamp":1742402280000,"open":2.56291,"high":2.56296,"low":2.56289,"close":2.56291,"volume":71.75},{"timestamp":1742402340000,"open":2.56291,"high":2.5631,"low":2.56291,"close":2.5631,"volume":55.349998474121094},{"timestamp":1742402400000,"open":2.56309,"high":2.56309,"low":2.56278,"close":2.56289,"volume":114.80000305175781},{"timestamp":1742402460000,"open":2.56289,"high":2.56314,"low":2.56289,"close":2.56314,"volume":57.400001525878906},{"timestamp":1742402520000,"open":2.56314,"high":2.56327,"low":2.56312,"close":2.56312,"volume":92.25},{"timestamp":1742402580000,"open":2.56316,"high":2.56316,"low":2.56305,"close":2.56305,"volume":51.25},{"timestamp":1742402640000,"open":2.56307,"high":2.56307,"low":2.56287,"close":2.56293,"volume":106.5999984741211},{"timestamp":1742402700000,"open":2.56294,"high":2.56305,"low":2.56293,"close":2.56293,"volume":92.25},{"timestamp":1742402760000,"open":2.56294,"high":2.56298,"low":2.56293,"close":2.56298,"volume":59.45000076293945},{"timestamp":1742402820000,"open":2.56291,"high":2.56319,"low":2.56291,"close":2.56307,"volume":82},{"timestamp":1742402880000,"open":2.56289,"high":2.56293,"low":2.56287,"close":2.56291,"volume":55.349998474121094},{"timestamp":1742402940000,"open":2.56289,"high":2.56296,"low":2.56271,"close":2.56273,"volume":55.349998474121094},{"timestamp":1742403000000,"open":2.56276,"high":2.56294,"low":2.56273,"close":2.56273,"volume":71.75},{"timestamp":1742403060000,"open":2.56271,"high":2.56271,"low":2.56235,"close":2.56257,"volume":102.5},{"timestamp":1742403120000,"open":2.56257,"high":2.56268,"low":2.56257,"close":2.5626,"volume":90.19999694824219},{"timestamp":1742403180000,"open":2.56262,"high":2.56318,"low":2.56259,"close":2.56312,"volume":82},{"timestamp":1742403240000,"open":2.56312,"high":2.56334,"low":2.5631,"close":2.56334,"volume":69.69999694824219},{"timestamp":1742403300000,"open":2.56332,"high":2.56334,"low":2.56296,"close":2.56296,"volume":59.45000076293945},{"timestamp":1742403360000,"open":2.56293,"high":2.56296,"low":2.56289,"close":2.56293,"volume":69.69999694824219},{"timestamp":1742403420000,"open":2.56293,"high":2.56312,"low":2.56284,"close":2.56285,"volume":108.6500015258789},{"timestamp":1742403480000,"open":2.56285,"high":2.56291,"low":2.56273,"close":2.56275,"volume":137.35000610351562},{"timestamp":1742403540000,"open":2.56275,"high":2.56278,"low":2.56255,"close":2.5626,"volume":123},{"timestamp":1742403600000,"open":2.56259,"high":2.56276,"low":2.56255,"close":2.5626,"volume":84.05000305175781},{"timestamp":1742403660000,"open":2.56259,"high":2.56259,"low":2.56235,"close":2.56241,"volume":90.19999694824219},{"timestamp":1742403720000,"open":2.56239,"high":2.56239,"low":2.56201,"close":2.56203,"volume":119.36000061035156},{"timestamp":1742403780000,"open":2.56203,"high":2.56203,"low":2.56182,"close":2.56187,"volume":130.41000366210938},{"timestamp":1742403840000,"open":2.56184,"high":2.56198,"low":2.56175,"close":2.56196,"volume":101.43000030517578},{"timestamp":1742403900000,"open":2.56198,"high":2.562,"low":2.56176,"close":2.5618,"volume":64.16999816894531},{"timestamp":1742403960000,"open":2.56176,"high":2.56176,"low":2.56141,"close":2.56164,"volume":76.58999633789062},{"timestamp":1742404020000,"open":2.56167,"high":2.56167,"low":2.56123,"close":2.56123,"volume":101.43000030517578},{"timestamp":1742404080000,"open":2.56119,"high":2.56119,"low":2.56103,"close":2.56103,"volume":78.66000366210938},{"timestamp":1742404140000,"open":2.56103,"high":2.56112,"low":2.56078,"close":2.56078,"volume":149.0399932861328},{"timestamp":1742404200000,"open":2.56075,"high":2.56075,"low":2.56048,"close":2.56066,"volume":169.74000549316406},{"timestamp":1742404260000,"open":2.56064,"high":2.56107,"low":2.5606,"close":2.56091,"volume":113.8499984741211},{"timestamp":1742404320000,"open":2.56089,"high":2.56105,"low":2.56071,"close":2.56075,"volume":68.30999755859375},{"timestamp":1742404380000,"open":2.56071,"high":2.5608,"low":2.56034,"close":2.56035,"volume":86.94000244140625},{"timestamp":1742404440000,"open":2.56034,"high":2.56035,"low":2.55996,"close":2.56012,"volume":132.47999572753906},{"timestamp":1742404500000,"open":2.56007,"high":2.56071,"low":2.56007,"close":2.56057,"volume":165.60000610351562},{"timestamp":1742404560000,"open":2.56048,"high":2.56048,"low":2.55982,"close":2.55991,"volume":120.05999755859375},{"timestamp":1742404620000,"open":2.55989,"high":2.55991,"low":2.55951,"close":2.55966,"volume":138.69000244140625},{"timestamp":1742404680000,"open":2.55964,"high":2.56005,"low":2.55962,"close":2.56,"volume":91.08000183105469},{"timestamp":1742404740000,"open":2.56,"high":2.56034,"low":2.56,"close":2.56019,"volume":138.69000244140625},{"timestamp":1742404800000,"open":2.56017,"high":2.56017,"low":2.55978,"close":2.55984,"volume":99.36000061035156},{"timestamp":1742404860000,"open":2.55994,"high":2.56042,"low":2.55992,"close":2.56034,"volume":111.77999877929688},{"timestamp":1742404920000,"open":2.56034,"high":2.56042,"low":2.56032,"close":2.56041,"volume":55.88999938964844},{"timestamp":1742404980000,"open":2.56039,"high":2.56048,"low":2.56037,"close":2.56039,"volume":60.029998779296875},{"timestamp":1742405040000,"open":2.56037,"high":2.56044,"low":2.5603,"close":2.56042,"volume":66.23999786376953},{"timestamp":1742405100000,"open":2.56042,"high":2.56051,"low":2.56035,"close":2.56046,"volume":107.63999938964844},{"timestamp":1742405160000,"open":2.56042,"high":2.56046,"low":2.56023,"close":2.56025,"volume":84.87000274658203},{"timestamp":1742405220000,"open":2.56021,"high":2.56021,"low":2.56,"close":2.56005,"volume":95.22000122070312},{"timestamp":1742405280000,"open":2.56005,"high":2.56026,"low":2.56,"close":2.56,"volume":122.12999725341797},{"timestamp":1742405340000,"open":2.55998,"high":2.56007,"low":2.55982,"close":2.55984,"volume":111.77999877929688},{"timestamp":1742405400000,"open":2.55982,"high":2.55989,"low":2.55962,"close":2.55964,"volume":161.4600067138672},{"timestamp":1742405460000,"open":2.55964,"high":2.55978,"low":2.55946,"close":2.55948,"volume":128.33999633789062},{"timestamp":1742405520000,"open":2.55948,"high":2.55998,"low":2.55944,"close":2.55996,"volume":146.97000122070312},{"timestamp":1742405580000,"open":2.55998,"high":2.56032,"low":2.55992,"close":2.56019,"volume":155.25},{"timestamp":1742405640000,"open":2.56021,"high":2.56026,"low":2.56009,"close":2.56016,"volume":97.29000091552734},{"timestamp":1742405700000,"open":2.56017,"high":2.56023,"low":2.56001,"close":2.56016,"volume":122.12999725341797},{"timestamp":1742405760000,"open":2.56016,"high":2.56025,"low":2.56016,"close":2.56021,"volume":124.19999694824219},{"timestamp":1742405820000,"open":2.56023,"high":2.56076,"low":2.56021,"close":2.56073,"volume":122.12999725341797},{"timestamp":1742405880000,"open":2.56075,"high":2.56096,"low":2.56067,"close":2.56071,"volume":126.2699966430664},{"timestamp":1742405940000,"open":2.56071,"high":2.56112,"low":2.56071,"close":2.56107,"volume":107.63999938964844},{"timestamp":1742406000000,"open":2.56107,"high":2.56108,"low":2.56089,"close":2.56089,"volume":72.44999694824219},{"timestamp":1742406060000,"open":2.56091,"high":2.56112,"low":2.56091,"close":2.56103,"volume":84.87000274658203},{"timestamp":1742406120000,"open":2.56103,"high":2.56107,"low":2.56073,"close":2.56073,"volume":66.23999786376953},{"timestamp":1742406180000,"open":2.56076,"high":2.56125,"low":2.56075,"close":2.56116,"volume":84.87000274658203},{"timestamp":1742406240000,"open":2.56116,"high":2.56116,"low":2.56026,"close":2.5603,"volume":138.69000244140625},{"timestamp":1742406300000,"open":2.56026,"high":2.56046,"low":2.56019,"close":2.56039,"volume":128.33999633789062},{"timestamp":1742406360000,"open":2.56044,"high":2.5605,"low":2.56032,"close":2.56039,"volume":93.1500015258789},{"timestamp":1742406420000,"open":2.56041,"high":2.56053,"low":2.56032,"close":2.56042,"volume":144.89999389648438},{"timestamp":1742406480000,"open":2.56042,"high":2.56044,"low":2.56017,"close":2.56021,"volume":86.94000244140625},{"timestamp":1742406540000,"open":2.56017,"high":2.56023,"low":2.56003,"close":2.56017,"volume":142.8300018310547},{"timestamp":1742406600000,"open":2.56019,"high":2.56064,"low":2.56016,"close":2.56041,"volume":151.11000061035156},{"timestamp":1742406660000,"open":2.56039,"high":2.56039,"low":2.56007,"close":2.56021,"volume":111.77999877929688},{"timestamp":1742406720000,"open":2.56017,"high":2.56023,"low":2.56016,"close":2.56021,"volume":70.37999725341797},{"timestamp":1742406780000,"open":2.56026,"high":2.5605,"low":2.56026,"close":2.56042,"volume":149.0399932861328},{"timestamp":1742406840000,"open":2.56039,"high":2.56089,"low":2.56037,"close":2.56089,"volume":117.98999786376953},{"timestamp":1742406900000,"open":2.56089,"high":2.56103,"low":2.56069,"close":2.56089,"volume":153.17999267578125},{"timestamp":1742406960000,"open":2.56089,"high":2.56126,"low":2.56089,"close":2.56121,"volume":136.6199951171875},{"timestamp":1742407020000,"open":2.56121,"high":2.56123,"low":2.56089,"close":2.56089,"volume":99.36000061035156},{"timestamp":1742407080000,"open":2.56087,"high":2.56139,"low":2.56087,"close":2.56107,"volume":138.69000244140625},{"timestamp":1742407140000,"open":2.56108,"high":2.5611,"low":2.5608,"close":2.56085,"volume":221.49000549316406},{"timestamp":1742407200000,"open":2.5608,"high":2.56321,"low":2.55971,"close":2.56293,"volume":415.32000732421875},{"timestamp":1742407260000,"open":2.56282,"high":2.56305,"low":2.56101,"close":2.56184,"volume":462.8299865722656},{"timestamp":1742407320000,"open":2.56184,"high":2.5628,"low":2.56162,"close":2.5621,"volume":335.57000732421875},{"timestamp":1742407380000,"open":2.5621,"high":2.56269,"low":2.56185,"close":2.562,"volume":246.75999450683594},{"timestamp":1742407440000,"open":2.56194,"high":2.56275,"low":2.5618,"close":2.56269,"volume":261.0899963378906},{"timestamp":1742407500000,"open":2.56273,"high":2.56273,"low":2.56131,"close":2.56183,"volume":398.8500061035156},{"timestamp":1742407560000,"open":2.56176,"high":2.56187,"low":2.5606,"close":2.56072,"volume":356.0400085449219},{"timestamp":1742407620000,"open":2.56074,"high":2.56228,"low":2.56063,"close":2.56199,"volume":404.70001220703125},{"timestamp":1742407680000,"open":2.56194,"high":2.5624,"low":2.56183,"close":2.56199,"volume":379.7200012207031},{"timestamp":1742407740000,"open":2.56205,"high":2.56306,"low":2.56201,"close":2.56285,"volume":336.760009765625},{"timestamp":1742407800000,"open":2.56281,"high":2.5636,"low":2.56278,"close":2.56353,"volume":391.54998779296875},{"timestamp":1742407860000,"open":2.56355,"high":2.56382,"low":2.5629,"close":2.56299,"volume":336.20001220703125},{"timestamp":1742407920000,"open":2.56298,"high":2.56358,"low":2.5629,"close":2.56357,"volume":276.75},{"timestamp":1742407980000,"open":2.56358,"high":2.56378,"low":2.56281,"close":2.56285,"volume":321.8500061035156},{"timestamp":1742408040000,"open":2.56283,"high":2.56315,"low":2.56253,"close":2.56274,"volume":270.6000061035156},{"timestamp":1742408100000,"open":2.56278,"high":2.56317,"low":2.56239,"close":2.56274,"volume":305.45001220703125},{"timestamp":1742408160000,"open":2.56276,"high":2.56342,"low":2.56276,"close":2.56296,"volume":311.6000061035156},{"timestamp":1742408220000,"open":2.56296,"high":2.56319,"low":2.56242,"close":2.56253,"volume":348.5},{"timestamp":1742408280000,"open":2.56249,"high":2.56287,"low":2.56246,"close":2.56269,"volume":264.45001220703125},{"timestamp":1742408340000,"open":2.56265,"high":2.56282,"low":2.56229,"close":2.56229,"volume":231.64999389648438},{"timestamp":1742408400000,"open":2.56221,"high":2.56284,"low":2.56221,"close":2.56255,"volume":246},{"timestamp":1742408460000,"open":2.56252,"high":2.56284,"low":2.56205,"close":2.56209,"volume":211.38999938964844},{"timestamp":1742408520000,"open":2.56209,"high":2.56279,"low":2.562,"close":2.56279,"volume":288.20001220703125},{"timestamp":1742408580000,"open":2.56277,"high":2.5632,"low":2.56243,"close":2.56316,"volume":217.3000030517578},{"timestamp":1742408640000,"open":2.5632,"high":2.56373,"low":2.56289,"close":2.56295,"volume":282.8999938964844},{"timestamp":1742408700000,"open":2.56295,"high":2.56338,"low":2.5628,"close":2.56288,"volume":221.39999389648438},{"timestamp":1742408760000,"open":2.56277,"high":2.56295,"low":2.56246,"close":2.56255,"volume":264.45001220703125},{"timestamp":1742408820000,"open":2.56254,"high":2.56284,"low":2.56207,"close":2.56254,"volume":283.17999267578125},{"timestamp":1742408880000,"open":2.56254,"high":2.56259,"low":2.56196,"close":2.56198,"volume":252.5500030517578},{"timestamp":1742408940000,"open":2.56193,"high":2.56241,"low":2.56193,"close":2.56221,"volume":246.89999389648438},{"timestamp":1742409000000,"open":2.56216,"high":2.56307,"low":2.56214,"close":2.56257,"volume":307.5},{"timestamp":1742409060000,"open":2.56261,"high":2.56384,"low":2.56261,"close":2.56368,"volume":301.3500061035156},{"timestamp":1742409120000,"open":2.56366,"high":2.56404,"low":2.56366,"close":2.56375,"volume":211.14999389648438},{"timestamp":1742409180000,"open":2.56372,"high":2.56402,"low":2.56334,"close":2.56338,"volume":330.04998779296875},{"timestamp":1742409240000,"open":2.56338,"high":2.564,"low":2.56296,"close":2.564,"volume":284.95001220703125},{"timestamp":1742409300000,"open":2.56398,"high":2.56438,"low":2.56373,"close":2.56375,"volume":243.9499969482422},{"timestamp":1742409360000,"open":2.56377,"high":2.56465,"low":2.56377,"close":2.56409,"volume":311.6000061035156},{"timestamp":1742409420000,"open":2.56406,"high":2.56465,"low":2.56393,"close":2.56436,"volume":270.6000061035156},{"timestamp":1742409480000,"open":2.56429,"high":2.56434,"low":2.56336,"close":2.5637,"volume":342.3500061035156},{"timestamp":1742409540000,"open":2.56366,"high":2.56377,"low":2.5628,"close":2.56373,"volume":319.79998779296875},{"timestamp":1742409600000,"open":2.56373,"high":2.56413,"low":2.56314,"close":2.56329,"volume":315.70001220703125},{"timestamp":1742409660000,"open":2.56338,"high":2.56465,"low":2.56323,"close":2.56441,"volume":334.1499938964844},{"timestamp":1742409720000,"open":2.5644,"high":2.56565,"low":2.56425,"close":2.56556,"volume":426.3999938964844},{"timestamp":1742409780000,"open":2.56558,"high":2.5659,"low":2.5652,"close":2.56579,"volume":330.04998779296875},{"timestamp":1742409840000,"open":2.56581,"high":2.56639,"low":2.56531,"close":2.56628,"volume":369},{"timestamp":1742409900000,"open":2.56622,"high":2.56639,"low":2.56581,"close":2.56592,"volume":336.20001220703125},{"timestamp":1742409960000,"open":2.56583,"high":2.56596,"low":2.56529,"close":2.56556,"volume":369},{"timestamp":1742410020000,"open":2.56552,"high":2.56563,"low":2.56501,"close":2.56554,"volume":289.04998779296875},{"timestamp":1742410080000,"open":2.56556,"high":2.56556,"low":2.56501,"close":2.56501,"volume":260.3500061035156},{"timestamp":1742410140000,"open":2.56504,"high":2.5654,"low":2.56502,"close":2.56522,"volume":328},{"timestamp":1742410200000,"open":2.56522,"high":2.56565,"low":2.56517,"close":2.56529,"volume":307.5},{"timestamp":1742410260000,"open":2.56536,"high":2.5656,"low":2.56506,"close":2.56549,"volume":282.8999938964844},{"timestamp":1742410320000,"open":2.56552,"high":2.5657,"low":2.56511,"close":2.56558,"volume":301.3500061035156},{"timestamp":1742410380000,"open":2.56551,"high":2.56606,"low":2.56533,"close":2.56604,"volume":293.1499938964844},{"timestamp":1742410440000,"open":2.56606,"high":2.56617,"low":2.5656,"close":2.56587,"volume":332.1000061035156},{"timestamp":1742410500000,"open":2.56588,"high":2.5663,"low":2.56558,"close":2.56626,"volume":248.0500030517578},{"timestamp":1742410560000,"open":2.56628,"high":2.5664,"low":2.56603,"close":2.56628,"volume":260.3500061035156},{"timestamp":1742410620000,"open":2.56628,"high":2.56649,"low":2.5661,"close":2.56621,"volume":209.10000610351562},{"timestamp":1742410680000,"open":2.56613,"high":2.5664,"low":2.56612,"close":2.56624,"volume":213.1999969482422},{"timestamp":1742410740000,"open":2.56626,"high":2.5664,"low":2.56604,"close":2.56637,"volume":200.89999389648438},{"timestamp":1742410800000,"open":2.56626,"high":2.56639,"low":2.56601,"close":2.56621,"volume":241.89999389648438},{"timestamp":1742410860000,"open":2.56621,"high":2.56626,"low":2.56588,"close":2.56597,"volume":184.5},{"timestamp":1742410920000,"open":2.56597,"high":2.56622,"low":2.56596,"close":2.5661,"volume":200.89999389648438},{"timestamp":1742410980000,"open":2.56608,"high":2.56612,"low":2.56596,"close":2.56603,"volume":164},{"timestamp":1742411040000,"open":2.56601,"high":2.56612,"low":2.56579,"close":2.56585,"volume":211.14999389648438},{"timestamp":1742411100000,"open":2.56585,"high":2.56617,"low":2.5656,"close":2.5656,"volume":215.25},{"timestamp":1742411160000,"open":2.56561,"high":2.56578,"low":2.56533,"close":2.56569,"volume":159.89999389648438},{"timestamp":1742411220000,"open":2.56538,"high":2.56617,"low":2.56536,"close":2.5661,"volume":164},{"timestamp":1742411280000,"open":2.56606,"high":2.56662,"low":2.56603,"close":2.56662,"volume":186.5500030517578},{"timestamp":1742411340000,"open":2.56664,"high":2.5668,"low":2.56637,"close":2.56637,"volume":258.29998779296875},{"timestamp":1742411400000,"open":2.56635,"high":2.56673,"low":2.56635,"close":2.56658,"volume":182.4499969482422},{"timestamp":1742411460000,"open":2.56656,"high":2.56658,"low":2.56569,"close":2.56569,"volume":256.25},{"timestamp":1742411520000,"open":2.5657,"high":2.56603,"low":2.56524,"close":2.56533,"volume":256.25},{"timestamp":1742411580000,"open":2.56533,"high":2.56549,"low":2.56515,"close":2.56533,"volume":186.5500030517578},{"timestamp":1742411640000,"open":2.56533,"high":2.56561,"low":2.56518,"close":2.56535,"volume":178.35000610351562},{"timestamp":1742411700000,"open":2.56538,"high":2.56561,"low":2.56527,"close":2.56527,"volume":168.10000610351562},{"timestamp":1742411760000,"open":2.56526,"high":2.5654,"low":2.56495,"close":2.56497,"volume":328},{"timestamp":1742411820000,"open":2.5649,"high":2.56495,"low":2.56424,"close":2.5644,"volume":311.6000061035156},{"timestamp":1742411880000,"open":2.56436,"high":2.56452,"low":2.56407,"close":2.56424,"volume":239.85000610351562},{"timestamp":1742411940000,"open":2.5642,"high":2.56429,"low":2.56377,"close":2.56382,"volume":198.85000610351562},{"timestamp":1742412000000,"open":2.56391,"high":2.56395,"low":2.56322,"close":2.56322,"volume":254.1999969482422},{"timestamp":1742412060000,"open":2.56313,"high":2.5633,"low":2.563,"close":2.56313,"volume":182.4499969482422},{"timestamp":1742412120000,"open":2.56325,"high":2.56373,"low":2.56316,"close":2.56316,"volume":229.60000610351562},{"timestamp":1742412180000,"open":2.56322,"high":2.56323,"low":2.56262,"close":2.56268,"volume":190.64999389648438},{"timestamp":1742412240000,"open":2.56268,"high":2.56309,"low":2.56268,"close":2.56307,"volume":192.6999969482422},{"timestamp":1742412300000,"open":2.56309,"high":2.56323,"low":2.56275,"close":2.56282,"volume":215.25},{"timestamp":1742412360000,"open":2.56282,"high":2.56284,"low":2.56236,"close":2.56259,"volume":248.0500030517578},{"timestamp":1742412420000,"open":2.56264,"high":2.56284,"low":2.5623,"close":2.56262,"volume":192.6999969482422},{"timestamp":1742412480000,"open":2.56264,"high":2.5633,"low":2.56259,"close":2.56266,"volume":254.1999969482422},{"timestamp":1742412540000,"open":2.56261,"high":2.56305,"low":2.56254,"close":2.56304,"volume":168.10000610351562},{"timestamp":1742412600000,"open":2.56304,"high":2.56363,"low":2.56295,"close":2.56357,"volume":254.1999969482422},{"timestamp":1742412660000,"open":2.56355,"high":2.5639,"low":2.5628,"close":2.56288,"volume":256.25},{"timestamp":1742412720000,"open":2.56289,"high":2.56336,"low":2.56277,"close":2.56307,"volume":289.04998779296875},{"timestamp":1742412780000,"open":2.5632,"high":2.56398,"low":2.5632,"close":2.56398,"volume":229.60000610351562},{"timestamp":1742412840000,"open":2.564,"high":2.56415,"low":2.56382,"close":2.5639,"volume":186.5500030517578},{"timestamp":1742412900000,"open":2.56391,"high":2.56402,"low":2.56352,"close":2.56355,"volume":155.8000030517578},{"timestamp":1742412960000,"open":2.56359,"high":2.56391,"low":2.56339,"close":2.56384,"volume":239.85000610351562},{"timestamp":1742413020000,"open":2.564,"high":2.5645,"low":2.564,"close":2.56445,"volume":235.75},{"timestamp":1742413080000,"open":2.56443,"high":2.56474,"low":2.56436,"close":2.5647,"volume":186.5500030517578},{"timestamp":1742413140000,"open":2.56466,"high":2.56472,"low":2.56432,"close":2.56459,"volume":209.10000610351562},{"timestamp":1742413200000,"open":2.56459,"high":2.5647,"low":2.5642,"close":2.56438,"volume":202.9499969482422},{"timestamp":1742413260000,"open":2.56447,"high":2.56484,"low":2.56445,"close":2.56483,"volume":151.6999969482422},{"timestamp":1742413320000,"open":2.56484,"high":2.56484,"low":2.56425,"close":2.5644,"volume":211.14999389648438},{"timestamp":1742413380000,"open":2.56436,"high":2.5649,"low":2.56424,"close":2.56466,"volume":184.5},{"timestamp":1742413440000,"open":2.56466,"high":2.5649,"low":2.56452,"close":2.56484,"volume":120.94999694824219},{"timestamp":1742413500000,"open":2.56484,"high":2.56486,"low":2.56461,"close":2.56466,"volume":178.35000610351562},{"timestamp":1742413560000,"open":2.56463,"high":2.56463,"low":2.56398,"close":2.56398,"volume":120.94999694824219},{"timestamp":1742413620000,"open":2.56395,"high":2.56422,"low":2.56364,"close":2.56366,"volume":176.3000030517578},{"timestamp":1742413680000,"open":2.56366,"high":2.56384,"low":2.56343,"close":2.56352,"volume":231.64999389648438},{"timestamp":1742413740000,"open":2.56352,"high":2.56406,"low":2.56352,"close":2.56398,"volume":143.5},{"timestamp":1742413800000,"open":2.56397,"high":2.56425,"low":2.56384,"close":2.56393,"volume":188.60000610351562},{"timestamp":1742413860000,"open":2.56391,"high":2.56391,"low":2.56334,"close":2.56382,"volume":221.39999389648438},{"timestamp":1742413920000,"open":2.56382,"high":2.56406,"low":2.56366,"close":2.56379,"volume":170.14999389648438},{"timestamp":1742413980000,"open":2.56379,"high":2.5642,"low":2.56377,"close":2.56398,"volume":141.4499969482422},{"timestamp":1742414040000,"open":2.56384,"high":2.56398,"low":2.56359,"close":2.5639,"volume":205},{"timestamp":1742414100000,"open":2.56388,"high":2.56447,"low":2.56388,"close":2.5644,"volume":194.75},{"timestamp":1742414160000,"open":2.56432,"high":2.56432,"low":2.56386,"close":2.56422,"volume":164},{"timestamp":1742414220000,"open":2.56424,"high":2.56429,"low":2.56381,"close":2.56386,"volume":213.1999969482422},{"timestamp":1742414280000,"open":2.56384,"high":2.56398,"low":2.56368,"close":2.56373,"volume":106.5999984741211},{"timestamp":1742414340000,"open":2.56384,"high":2.56407,"low":2.56381,"close":2.56384,"volume":137.35000610351562},{"timestamp":1742414400000,"open":2.56381,"high":2.56411,"low":2.56381,"close":2.56404,"volume":75.8499984741211},{"timestamp":1742414460000,"open":2.56406,"high":2.56441,"low":2.56404,"close":2.56431,"volume":75.8499984741211},{"timestamp":1742414520000,"open":2.56432,"high":2.56463,"low":2.56431,"close":2.56445,"volume":53.29999923706055},{"timestamp":1742414580000,"open":2.56443,"high":2.5645,"low":2.56434,"close":2.5645,"volume":22.549999237060547},{"timestamp":1742414640000,"open":2.56438,"high":2.5644,"low":2.56424,"close":2.56425,"volume":16.399999618530273},{"timestamp":1742414700000,"open":2.56418,"high":2.56418,"low":2.564,"close":2.56413,"volume":53.29999923706055},{"timestamp":1742414760000,"open":2.56415,"high":2.56415,"low":2.56411,"close":2.56413,"volume":45.099998474121094},{"timestamp":1742414820000,"open":2.56411,"high":2.56432,"low":2.56411,"close":2.56432,"volume":32.79999923706055},{"timestamp":1742414880000,"open":2.56432,"high":2.56454,"low":2.56427,"close":2.56431,"volume":63.54999923706055},{"timestamp":1742414940000,"open":2.56432,"high":2.56432,"low":2.56413,"close":2.56413,"volume":28.700000762939453},{"timestamp":1742415000000,"open":2.56415,"high":2.56436,"low":2.56415,"close":2.56436,"volume":57.400001525878906},{"timestamp":1742415060000,"open":2.56436,"high":2.5645,"low":2.56432,"close":2.5645,"volume":30.75},{"timestamp":1742415120000,"open":2.56449,"high":2.56465,"low":2.56449,"close":2.56461,"volume":41},{"timestamp":1742415180000,"open":2.56463,"high":2.56466,"low":2.56449,"close":2.56449,"volume":47.150001525878906},{"timestamp":1742415240000,"open":2.56445,"high":2.56466,"low":2.56445,"close":2.56466,"volume":61.5},{"timestamp":1742415300000,"open":2.56466,"high":2.56484,"low":2.56463,"close":2.56465,"volume":57.400001525878906},{"timestamp":1742415360000,"open":2.56466,"high":2.56481,"low":2.56463,"close":2.56481,"volume":41},{"timestamp":1742415420000,"open":2.56481,"high":2.56484,"low":2.56479,"close":2.56481,"volume":38.95000076293945},{"timestamp":1742415480000,"open":2.56484,"high":2.56508,"low":2.56472,"close":2.56472,"volume":69.69999694824219},{"timestamp":1742415540000,"open":2.5647,"high":2.56477,"low":2.56463,"close":2.56468,"volume":47.150001525878906},{"timestamp":1742415600000,"open":2.56468,"high":2.56499,"low":2.56458,"close":2.56458,"volume":69.69999694824219},{"timestamp":1742415660000,"open":2.56465,"high":2.56468,"low":2.56456,"close":2.56461,"volume":30.75},{"timestamp":1742415720000,"open":2.56463,"high":2.56474,"low":2.56449,"close":2.56459,"volume":61.5},{"timestamp":1742415780000,"open":2.56458,"high":2.56461,"low":2.56441,"close":2.56443,"volume":30.75},{"timestamp":1742415840000,"open":2.56445,"high":2.56481,"low":2.56445,"close":2.56481,"volume":26.649999618530273},{"timestamp":1742415900000,"open":2.56484,"high":2.56488,"low":2.56449,"close":2.56449,"volume":71.75},{"timestamp":1742415960000,"open":2.5645,"high":2.56479,"low":2.5645,"close":2.56468,"volume":51.25},{"timestamp":1742416020000,"open":2.56454,"high":2.56454,"low":2.5644,"close":2.56441,"volume":43.04999923706055},{"timestamp":1742416080000,"open":2.56441,"high":2.56443,"low":2.56438,"close":2.5644,"volume":57.400001525878906},{"timestamp":1742416140000,"open":2.5644,"high":2.56441,"low":2.56418,"close":2.56418,"volume":41},{"timestamp":1742416200000,"open":2.56416,"high":2.56422,"low":2.56416,"close":2.56422,"volume":16.399999618530273},{"timestamp":1742416260000,"open":2.56398,"high":2.56398,"low":2.56339,"close":2.56347,"volume":77.9000015258789},{"timestamp":1742416320000,"open":2.56347,"high":2.56347,"low":2.56345,"close":2.56347,"volume":14.350000381469727},{"timestamp":1742416380000,"open":2.56347,"high":2.56357,"low":2.56347,"close":2.56355,"volume":57.400001525878906},{"timestamp":1742416440000,"open":2.56355,"high":2.56355,"low":2.5635,"close":2.56352,"volume":18.450000762939453},{"timestamp":1742416500000,"open":2.56352,"high":2.56375,"low":2.56352,"close":2.56364,"volume":59.45000076293945},{"timestamp":1742416560000,"open":2.56357,"high":2.56359,"low":2.56348,"close":2.56352,"volume":51.25},{"timestamp":1742416620000,"open":2.56348,"high":2.56352,"low":2.56347,"close":2.56348,"volume":53.29999923706055},{"timestamp":1742416680000,"open":2.5635,"high":2.56352,"low":2.56348,"close":2.5635,"volume":41},{"timestamp":1742416740000,"open":2.5635,"high":2.56363,"low":2.56343,"close":2.56352,"volume":43.04999923706055},{"timestamp":1742416800000,"open":2.56352,"high":2.56352,"low":2.56341,"close":2.56343,"volume":55.349998474121094},{"timestamp":1742416860000,"open":2.56341,"high":2.56357,"low":2.56339,"close":2.56343,"volume":79.94999694824219},{"timestamp":1742416920000,"open":2.56338,"high":2.56343,"low":2.56334,"close":2.56338,"volume":36.900001525878906},{"timestamp":1742416980000,"open":2.56339,"high":2.56339,"low":2.5632,"close":2.56322,"volume":69.69999694824219},{"timestamp":1742417040000,"open":2.56322,"high":2.56323,"low":2.56304,"close":2.56304,"volume":26.649999618530273},{"timestamp":1742417100000,"open":2.56305,"high":2.56309,"low":2.56302,"close":2.56307,"volume":57.400001525878906},{"timestamp":1742417160000,"open":2.56329,"high":2.56338,"low":2.56314,"close":2.5633,"volume":67.6500015258789},{"timestamp":1742417220000,"open":2.56332,"high":2.56332,"low":2.5633,"close":2.56332,"volume":30.75},{"timestamp":1742417280000,"open":2.56332,"high":2.56332,"low":2.56329,"close":2.56329,"volume":30.75},{"timestamp":1742417340000,"open":2.56329,"high":2.56338,"low":2.56316,"close":2.56329,"volume":75.8499984741211},{"timestamp":1742417400000,"open":2.56329,"high":2.56334,"low":2.56327,"close":2.56334,"volume":55.349998474121094},{"timestamp":1742417460000,"open":2.56336,"high":2.56404,"low":2.5633,"close":2.56384,"volume":129.14999389648438},{"timestamp":1742417520000,"open":2.5639,"high":2.5639,"low":2.56375,"close":2.56375,"volume":14.350000381469727},{"timestamp":1742417580000,"open":2.56373,"high":2.56379,"low":2.56373,"close":2.56373,"volume":10.25},{"timestamp":1742417640000,"open":2.56364,"high":2.56364,"low":2.56304,"close":2.56305,"volume":84.05000305175781},{"timestamp":1742417700000,"open":2.55778,"high":2.5579,"low":2.5576,"close":2.5576,"volume":100.44999694824219},{"timestamp":1742417760000,"open":2.55762,"high":2.55769,"low":2.55751,"close":2.5576,"volume":88.1500015258789},{"timestamp":1742417820000,"open":2.5576,"high":2.5576,"low":2.55714,"close":2.5573,"volume":118.9000015258789},{"timestamp":1742417880000,"open":2.5573,"high":2.55828,"low":2.55715,"close":2.55828,"volume":120.94999694824219},{"timestamp":1742417940000,"open":2.55826,"high":2.55826,"low":2.55825,"close":2.55825,"volume":4.099999904632568},{"timestamp":1742418300000,"open":2.55838,"high":2.55846,"low":2.55838,"close":2.55844,"volume":28.700000762939453},{"timestamp":1742418360000,"open":2.55846,"high":2.55846,"low":2.55841,"close":2.55844,"volume":20.5},{"timestamp":1742418420000,"open":2.55841,"high":2.55841,"low":2.55818,"close":2.55834,"volume":26.649999618530273},{"timestamp":1742418480000,"open":2.55837,"high":2.55841,"low":2.55827,"close":2.55841,"volume":20.5},{"timestamp":1742418600000,"open":2.55868,"high":2.55868,"low":2.5583,"close":2.5583,"volume":34.849998474121094},{"timestamp":1742418660000,"open":2.55853,"high":2.55853,"low":2.5583,"close":2.5583,"volume":10.25},{"timestamp":1742418720000,"open":2.55827,"high":2.55827,"low":2.55825,"close":2.55825,"volume":4.099999904632568},{"timestamp":1742418780000,"open":2.55827,"high":2.55843,"low":2.55821,"close":2.55841,"volume":22.549999237060547},{"timestamp":1742418840000,"open":2.55837,"high":2.55848,"low":2.55837,"close":2.55848,"volume":22.549999237060547},{"timestamp":1742418900000,"open":2.55844,"high":2.55846,"low":2.55843,"close":2.55843,"volume":8.199999809265137},{"timestamp":1742418960000,"open":2.55839,"high":2.55848,"low":2.55827,"close":2.55828,"volume":22.549999237060547},{"timestamp":1742419020000,"open":2.55821,"high":2.55821,"low":2.55821,"close":2.55821,"volume":2.049999952316284},{"timestamp":1742419140000,"open":2.55821,"high":2.55821,"low":2.55812,"close":2.55818,"volume":16.399999618530273},{"timestamp":1742419200000,"open":2.55819,"high":2.55823,"low":2.55812,"close":2.55812,"volume":18.450000762939453},{"timestamp":1742419260000,"open":2.55818,"high":2.55823,"low":2.55816,"close":2.55818,"volume":22.549999237060547},{"timestamp":1742419320000,"open":2.55823,"high":2.55823,"low":2.55823,"close":2.55823,"volume":2.049999952316284},{"timestamp":1742419380000,"open":2.55821,"high":2.55821,"low":2.55821,"close":2.55821,"volume":2.049999952316284},{"timestamp":1742419440000,"open":2.55816,"high":2.55816,"low":2.55816,"close":2.55816,"volume":2.049999952316284},{"timestamp":1742419500000,"open":2.55821,"high":2.55823,"low":2.55814,"close":2.55823,"volume":10.25},{"timestamp":1742419560000,"open":2.55787,"high":2.55821,"low":2.55787,"close":2.55821,"volume":8.199999809265137},{"timestamp":1742419620000,"open":2.55827,"high":2.5583,"low":2.55821,"close":2.55823,"volume":12.300000190734863},{"timestamp":1742419680000,"open":2.55821,"high":2.55827,"low":2.55821,"close":2.55821,"volume":6.150000095367432},{"timestamp":1742419800000,"open":2.55808,"high":2.55821,"low":2.55808,"close":2.55821,"volume":10.25},{"timestamp":1742419860000,"open":2.5581,"high":2.55829,"low":2.5581,"close":2.55821,"volume":14.350000381469727},{"timestamp":1742419980000,"open":2.55822,"high":2.55828,"low":2.55822,"close":2.55828,"volume":6.150000095367432},{"timestamp":1742420040000,"open":2.55824,"high":2.55824,"low":2.55819,"close":2.55819,"volume":18.450000762939453},{"timestamp":1742420100000,"open":2.55817,"high":2.55835,"low":2.55817,"close":2.55822,"volume":24.600000381469727},{"timestamp":1742420160000,"open":2.55819,"high":2.55831,"low":2.55819,"close":2.55824,"volume":12.300000190734863},{"timestamp":1742420220000,"open":2.55831,"high":2.55837,"low":2.55824,"close":2.55831,"volume":36.900001525878906},{"timestamp":1742420280000,"open":2.55829,"high":2.55831,"low":2.55826,"close":2.55831,"volume":8.199999809265137},{"timestamp":1742420340000,"open":2.55833,"high":2.55838,"low":2.55826,"close":2.55829,"volume":28.700000762939453},{"timestamp":1742420400000,"open":2.55826,"high":2.55826,"low":2.55826,"close":2.55826,"volume":6.150000095367432},{"timestamp":1742420460000,"open":2.5584,"high":2.55853,"low":2.55822,"close":2.55833,"volume":43.04999923706055},{"timestamp":1742420520000,"open":2.55828,"high":2.55833,"low":2.55824,"close":2.55831,"volume":18.450000762939453},{"timestamp":1742420580000,"open":2.55829,"high":2.55835,"low":2.55826,"close":2.55833,"volume":22.549999237060547},{"timestamp":1742420640000,"open":2.55833,"high":2.5584,"low":2.55826,"close":2.5584,"volume":28.700000762939453},{"timestamp":1742420700000,"open":2.55831,"high":2.55838,"low":2.55831,"close":2.55837,"volume":12.300000190734863},{"timestamp":1742420760000,"open":2.5584,"high":2.5584,"low":2.55837,"close":2.55838,"volume":14.350000381469727},{"timestamp":1742420820000,"open":2.55842,"high":2.55847,"low":2.55838,"close":2.55847,"volume":34.849998474121094},{"timestamp":1742420880000,"open":2.55842,"high":2.55853,"low":2.55842,"close":2.55853,"volume":49.20000076293945},{"timestamp":1742420940000,"open":2.55851,"high":2.55854,"low":2.55846,"close":2.55849,"volume":22.549999237060547},{"timestamp":1742421000000,"open":2.55837,"high":2.55853,"low":2.55837,"close":2.55844,"volume":16.399999618530273},{"timestamp":1742421060000,"open":2.55849,"high":2.55856,"low":2.55849,"close":2.55854,"volume":20.5},{"timestamp":1742421120000,"open":2.55856,"high":2.55858,"low":2.55844,"close":2.55853,"volume":26.649999618530273},{"timestamp":1742421180000,"open":2.55853,"high":2.55901,"low":2.55849,"close":2.55874,"volume":65.5999984741211},{"timestamp":1742421240000,"open":2.55872,"high":2.55874,"low":2.55869,"close":2.55869,"volume":12.300000190734863},{"timestamp":1742421300000,"open":2.55872,"high":2.55883,"low":2.55867,"close":2.55867,"volume":10.25},{"timestamp":1742421360000,"open":2.55885,"high":2.55885,"low":2.5586,"close":2.55885,"volume":18.450000762939453},{"timestamp":1742421420000,"open":2.55862,"high":2.55885,"low":2.55862,"close":2.55883,"volume":22.549999237060547},{"timestamp":1742421480000,"open":2.55874,"high":2.55883,"low":2.55858,"close":2.55883,"volume":30.75},{"timestamp":1742421660000,"open":2.56076,"high":2.5617,"low":2.56074,"close":2.56166,"volume":94.30000305175781},{"timestamp":1742421720000,"open":2.5617,"high":2.56227,"low":2.56168,"close":2.56226,"volume":47.150001525878906},{"timestamp":1742421780000,"open":2.56227,"high":2.5626,"low":2.56205,"close":2.5626,"volume":47.150001525878906},{"timestamp":1742421840000,"open":2.56267,"high":2.56301,"low":2.56263,"close":2.56301,"volume":36.900001525878906},{"timestamp":1742421900000,"open":2.56307,"high":2.56389,"low":2.56307,"close":2.56389,"volume":61.5},{"timestamp":1742421960000,"open":2.56393,"high":2.56427,"low":2.56393,"close":2.56427,"volume":49.20000076293945},{"timestamp":1742422020000,"open":2.5643,"high":2.56448,"low":2.5643,"close":2.56448,"volume":26.649999618530273},{"timestamp":1742422080000,"open":2.5645,"high":2.56472,"low":2.56447,"close":2.5647,"volume":30.75},{"timestamp":1742422140000,"open":2.56472,"high":2.56492,"low":2.56472,"close":2.56492,"volume":28.700000762939453},{"timestamp":1742422200000,"open":2.56493,"high":2.56494,"low":2.5648,"close":2.56489,"volume":51.25},{"timestamp":1742422260000,"open":2.5649,"high":2.56504,"low":2.56486,"close":2.565,"volume":38.95000076293945},{"timestamp":1742422320000,"open":2.56501,"high":2.56508,"low":2.56494,"close":2.56508,"volume":69.69999694824219},{"timestamp":1742422380000,"open":2.56506,"high":2.56543,"low":2.56504,"close":2.56508,"volume":65.5999984741211},{"timestamp":1742422440000,"open":2.56509,"high":2.56519,"low":2.56509,"close":2.56519,"volume":24.600000381469727},{"timestamp":1742422500000,"open":2.5652,"high":2.56525,"low":2.56518,"close":2.56522,"volume":55.349998474121094},{"timestamp":1742422560000,"open":2.5652,"high":2.56526,"low":2.56515,"close":2.56525,"volume":34.849998474121094},{"timestamp":1742422620000,"open":2.56521,"high":2.56525,"low":2.56509,"close":2.56511,"volume":63.54999923706055},{"timestamp":1742422680000,"open":2.5652,"high":2.56524,"low":2.56516,"close":2.56519,"volume":43.04999923706055},{"timestamp":1742422740000,"open":2.56521,"high":2.56525,"low":2.56511,"close":2.56511,"volume":38.95000076293945},{"timestamp":1742422800000,"open":2.56512,"high":2.56523,"low":2.56512,"close":2.56521,"volume":55.349998474121094},{"timestamp":1742422860000,"open":2.56516,"high":2.56521,"low":2.56507,"close":2.56509,"volume":43.04999923706055},{"timestamp":1742422920000,"open":2.56511,"high":2.56518,"low":2.56509,"close":2.56515,"volume":43.04999923706055},{"timestamp":1742422980000,"open":2.56515,"high":2.56515,"low":2.56511,"close":2.56515,"volume":38.95000076293945},{"timestamp":1742423040000,"open":2.56513,"high":2.56517,"low":2.56508,"close":2.56515,"volume":41},{"timestamp":1742423100000,"open":2.56515,"high":2.56533,"low":2.56511,"close":2.5652,"volume":69.69999694824219},{"timestamp":1742423160000,"open":2.56518,"high":2.5652,"low":2.56511,"close":2.56518,"volume":36.900001525878906},{"timestamp":1742423220000,"open":2.5652,"high":2.5652,"low":2.56515,"close":2.56517,"volume":57.400001525878906},{"timestamp":1742423280000,"open":2.5652,"high":2.56522,"low":2.56509,"close":2.56509,"volume":65.5999984741211},{"timestamp":1742423340000,"open":2.56511,"high":2.56522,"low":2.56511,"close":2.56517,"volume":49.20000076293945},{"timestamp":1742423400000,"open":2.56518,"high":2.56518,"low":2.5649,"close":2.5649,"volume":69.69999694824219},{"timestamp":1742423460000,"open":2.5649,"high":2.56499,"low":2.56474,"close":2.56483,"volume":100.44999694824219},{"timestamp":1742423520000,"open":2.56483,"high":2.56488,"low":2.56474,"close":2.56479,"volume":69.69999694824219},{"timestamp":1742423580000,"open":2.56481,"high":2.56484,"low":2.56479,"close":2.56483,"volume":34.849998474121094},{"timestamp":1742423640000,"open":2.56479,"high":2.56488,"low":2.56477,"close":2.56479,"volume":34.849998474121094},{"timestamp":1742423700000,"open":2.56477,"high":2.56479,"low":2.56474,"close":2.56477,"volume":18.450000762939453},{"timestamp":1742423760000,"open":2.56474,"high":2.56477,"low":2.56459,"close":2.56468,"volume":43.04999923706055},{"timestamp":1742423820000,"open":2.56466,"high":2.56468,"low":2.56461,"close":2.56468,"volume":57.400001525878906},{"timestamp":1742423880000,"open":2.56466,"high":2.5647,"low":2.56449,"close":2.56452,"volume":47.150001525878906},{"timestamp":1742423940000,"open":2.56452,"high":2.56456,"low":2.56449,"close":2.56452,"volume":69.69999694824219},{"timestamp":1742424000000,"open":2.5645,"high":2.56472,"low":2.5645,"close":2.56454,"volume":61.5},{"timestamp":1742424060000,"open":2.56454,"high":2.56456,"low":2.56452,"close":2.56454,"volume":43.04999923706055},{"timestamp":1742424120000,"open":2.56452,"high":2.56456,"low":2.5644,"close":2.56443,"volume":36.900001525878906},{"timestamp":1742424180000,"open":2.56441,"high":2.56445,"low":2.5644,"close":2.56441,"volume":20.5},{"timestamp":1742424240000,"open":2.56443,"high":2.56447,"low":2.56434,"close":2.56434,"volume":28.700000762939453},{"timestamp":1742424300000,"open":2.56434,"high":2.56447,"low":2.56434,"close":2.56438,"volume":63.54999923706055},{"timestamp":1742424360000,"open":2.56438,"high":2.56452,"low":2.56438,"close":2.56452,"volume":34.849998474121094},{"timestamp":1742424420000,"open":2.56452,"high":2.56479,"low":2.5645,"close":2.56474,"volume":47.150001525878906},{"timestamp":1742424480000,"open":2.56477,"high":2.56488,"low":2.56472,"close":2.56488,"volume":45.099998474121094},{"timestamp":1742424540000,"open":2.56483,"high":2.5649,"low":2.56474,"close":2.56474,"volume":55.349998474121094},{"timestamp":1742424600000,"open":2.56477,"high":2.56477,"low":2.56472,"close":2.56474,"volume":32.79999923706055},{"timestamp":1742424660000,"open":2.56484,"high":2.56484,"low":2.56475,"close":2.56477,"volume":34.849998474121094},{"timestamp":1742424720000,"open":2.56483,"high":2.56483,"low":2.56474,"close":2.56475,"volume":73.80000305175781},{"timestamp":1742424780000,"open":2.56477,"high":2.56484,"low":2.56474,"close":2.56484,"volume":22.549999237060547},{"timestamp":1742424840000,"open":2.56486,"high":2.56486,"low":2.56475,"close":2.56481,"volume":10.25},{"timestamp":1742424900000,"open":2.56483,"high":2.56486,"low":2.56474,"close":2.56474,"volume":14.350000381469727},{"timestamp":1742424960000,"open":2.56472,"high":2.56477,"low":2.56472,"close":2.56474,"volume":36.900001525878906},{"timestamp":1742425020000,"open":2.56472,"high":2.56474,"low":2.56472,"close":2.56474,"volume":10.25},{"timestamp":1742425800000,"open":2.56432,"high":2.56443,"low":2.56429,"close":2.56442,"volume":49.20000076293945},{"timestamp":1742425860000,"open":2.56442,"high":2.56444,"low":2.56415,"close":2.56415,"volume":41},{"timestamp":1742425920000,"open":2.56415,"high":2.56417,"low":2.56415,"close":2.56415,"volume":16.399999618530273},{"timestamp":1742425980000,"open":2.56415,"high":2.56417,"low":2.564,"close":2.56411,"volume":61.5},{"timestamp":1742426040000,"open":2.56413,"high":2.56418,"low":2.56413,"close":2.56418,"volume":28.700000762939453},{"timestamp":1742426100000,"open":2.56418,"high":2.5642,"low":2.56416,"close":2.56416,"volume":12.300000190734863},{"timestamp":1742426160000,"open":2.56416,"high":2.5642,"low":2.56414,"close":2.56416,"volume":106.5999984741211},{"timestamp":1742426220000,"open":2.56416,"high":2.56418,"low":2.56402,"close":2.56402,"volume":133.25},{"timestamp":1742426280000,"open":2.56405,"high":2.56432,"low":2.56402,"close":2.56423,"volume":51.25},{"timestamp":1742426340000,"open":2.56429,"high":2.56434,"low":2.56429,"close":2.56434,"volume":6.150000095367432},{"timestamp":1742426400000,"open":2.56438,"high":2.56438,"low":2.56416,"close":2.56416,"volume":28.700000762939453},{"timestamp":1742426460000,"open":2.56416,"high":2.5642,"low":2.56416,"close":2.5642,"volume":16.399999618530273},{"timestamp":1742426520000,"open":2.56418,"high":2.56423,"low":2.56414,"close":2.56418,"volume":71.75},{"timestamp":1742426580000,"open":2.5642,"high":2.5642,"low":2.56405,"close":2.56411,"volume":47.150001525878906},{"timestamp":1742426640000,"open":2.56409,"high":2.56422,"low":2.56409,"close":2.56418,"volume":20.5},{"timestamp":1742426700000,"open":2.56416,"high":2.5643,"low":2.56416,"close":2.5643,"volume":57.400001525878906},{"timestamp":1742426760000,"open":2.5643,"high":2.56432,"low":2.56418,"close":2.56418,"volume":22.549999237060547},{"timestamp":1742426820000,"open":2.56422,"high":2.56425,"low":2.56416,"close":2.56423,"volume":26.649999618530273},{"timestamp":1742426880000,"open":2.56427,"high":2.56429,"low":2.56425,"close":2.56425,"volume":12.300000190734863},{"timestamp":1742426940000,"open":2.56423,"high":2.56436,"low":2.56423,"close":2.56436,"volume":34.849998474121094},{"timestamp":1742427000000,"open":2.56434,"high":2.5646,"low":2.56434,"close":2.56439,"volume":67.6500015258789},{"timestamp":1742427060000,"open":2.56437,"high":2.56448,"low":2.5643,"close":2.56441,"volume":55.349998474121094},{"timestamp":1742427120000,"open":2.5643,"high":2.56433,"low":2.56418,"close":2.56427,"volume":41},{"timestamp":1742427180000,"open":2.56427,"high":2.56436,"low":2.56427,"close":2.56436,"volume":18.450000762939453},{"timestamp":1742427240000,"open":2.56438,"high":2.56443,"low":2.56438,"close":2.5644,"volume":32.79999923706055},{"timestamp":1742427300000,"open":2.5644,"high":2.5644,"low":2.56427,"close":2.5643,"volume":38.95000076293945},{"timestamp":1742427360000,"open":2.56431,"high":2.56435,"low":2.56412,"close":2.56417,"volume":41},{"timestamp":1742427420000,"open":2.56417,"high":2.56453,"low":2.56417,"close":2.56451,"volume":51.25},{"timestamp":1742427480000,"open":2.56449,"high":2.56455,"low":2.56444,"close":2.56446,"volume":53.29999923706055},{"timestamp":1742427540000,"open":2.56444,"high":2.56473,"low":2.56444,"close":2.56462,"volume":86.0999984741211},{"timestamp":1742427600000,"open":2.56464,"high":2.56471,"low":2.56458,"close":2.56469,"volume":92.25},{"timestamp":1742427660000,"open":2.56474,"high":2.56474,"low":2.56464,"close":2.56465,"volume":53.29999923706055},{"timestamp":1742427720000,"open":2.56465,"high":2.56471,"low":2.56442,"close":2.56469,"volume":73.80000305175781},{"timestamp":1742427780000,"open":2.56471,"high":2.56471,"low":2.56458,"close":2.56469,"volume":41},{"timestamp":1742427840000,"open":2.56471,"high":2.5648,"low":2.56471,"close":2.56473,"volume":59.45000076293945},{"timestamp":1742427900000,"open":2.56478,"high":2.56478,"low":2.56458,"close":2.56467,"volume":61.5},{"timestamp":1742427960000,"open":2.56471,"high":2.565,"low":2.56469,"close":2.565,"volume":75.8499984741211},{"timestamp":1742428020000,"open":2.56496,"high":2.56503,"low":2.56476,"close":2.56482,"volume":79.94999694824219},{"timestamp":1742428080000,"open":2.56478,"high":2.56487,"low":2.56478,"close":2.56483,"volume":67.6500015258789},{"timestamp":1742428140000,"open":2.56487,"high":2.56487,"low":2.56476,"close":2.56478,"volume":38.95000076293945},{"timestamp":1742428200000,"open":2.56482,"high":2.56483,"low":2.56464,"close":2.56476,"volume":45.099998474121094},{"timestamp":1742428260000,"open":2.56474,"high":2.56491,"low":2.56462,"close":2.56491,"volume":75.8499984741211},{"timestamp":1742428320000,"open":2.56494,"high":2.56512,"low":2.56491,"close":2.56498,"volume":69.69999694824219},{"timestamp":1742428380000,"open":2.56496,"high":2.56498,"low":2.56476,"close":2.5648,"volume":47.150001525878906},{"timestamp":1742428440000,"open":2.56478,"high":2.5648,"low":2.56474,"close":2.56476,"volume":24.600000381469727},{"timestamp":1742428500000,"open":2.56478,"high":2.56483,"low":2.56476,"close":2.56482,"volume":43.04999923706055},{"timestamp":1742428560000,"open":2.56482,"high":2.56482,"low":2.56474,"close":2.5648,"volume":26.649999618530273},{"timestamp":1742428620000,"open":2.56482,"high":2.56483,"low":2.56469,"close":2.56474,"volume":55.349998474121094},{"timestamp":1742428680000,"open":2.56478,"high":2.56483,"low":2.56424,"close":2.56424,"volume":94.30000305175781},{"timestamp":1742428740000,"open":2.56423,"high":2.56428,"low":2.56405,"close":2.56415,"volume":79.94999694824219}]