[{"timestamp":1742360400000,"open":2.55536,"high":2.55611,"low":2.55536,"close":2.55606,"volume":51.04999923706055},{"timestamp":1742360460000,"open":2.55606,"high":2.55608,"low":2.5558,"close":2.55595,"volume":47.150001525878906},{"timestamp":1742360520000,"open":2.55595,"high":2.55643,"low":2.55587,"close":2.55624,"volume":62.880001068115234},{"timestamp":1742360580000,"open":2.55623,"high":2.55641,"low":2.55578,"close":2.55584,"volume":60.22999954223633},{"timestamp":1742360640000,"open":2.55584,"high":2.56159,"low":2.55552,"close":2.55603,"volume":101.36000061035156},{"timestamp":1742360700000,"open":2.55603,"high":2.55603,"low":2.55587,"close":2.55599,"volume":50.599998474121094},{"timestamp":1742360760000,"open":2.55604,"high":2.55608,"low":2.55597,"close":2.55604,"volume":13.800000190734863},{"timestamp":1742360820000,"open":2.55604,"high":2.55617,"low":2.55601,"close":2.55608,"volume":34.5},{"timestamp":1742360880000,"open":2.55604,"high":2.55604,"low":2.55567,"close":2.5557,"volume":39.099998474121094},{"timestamp":1742360940000,"open":2.5557,"high":2.55572,"low":2.55567,"close":2.5557,"volume":8.050000190734863},{"timestamp":1742361000000,"open":2.5557,"high":2.55603,"low":2.5557,"close":2.55601,"volume":31.049999237060547},{"timestamp":1742361060000,"open":2.55599,"high":2.55608,"low":2.55595,"close":2.55601,"volume":31.049999237060547},{"timestamp":1742361120000,"open":2.55604,"high":2.55606,"low":2.55595,"close":2.55597,"volume":26.450000762939453},{"timestamp":1742361180000,"open":2.55597,"high":2.55597,"low":2.55594,"close":2.55597,"volume":13.800000190734863},{"timestamp":1742361240000,"open":2.55597,"high":2.55599,"low":2.55592,"close":2.55594,"volume":32.20000076293945},{"timestamp":1742361300000,"open":2.55594,"high":2.55608,"low":2.55594,"close":2.55595,"volume":55.20000076293945},{"timestamp":1742361360000,"open":2.55597,"high":2.55597,"low":2.55581,"close":2.55581,"volume":27.600000381469727},{"timestamp":1742361420000,"open":2.55583,"high":2.55583,"low":2.55579,"close":2.55581,"volume":14.949999809265137},{"timestamp":1742361480000,"open":2.55576,"high":2.55579,"low":2.55266,"close":2.55266,"volume":23.059999465942383},{"timestamp":1742361540000,"open":2.55259,"high":2.55261,"low":2.55242,"close":2.55246,"volume":60.619998931884766},{"timestamp":1742361600000,"open":2.55249,"high":2.55249,"low":2.5524,"close":2.55246,"volume":41.400001525878906},{"timestamp":1742361660000,"open":2.55246,"high":2.55253,"low":2.55242,"close":2.55253,"volume":19.549999237060547},{"timestamp":1742361720000,"open":2.55247,"high":2.55259,"low":2.5524,"close":2.55255,"volume":49.45000076293945},{"timestamp":1742361780000,"open":2.55255,"high":2.5527,"low":2.55255,"close":2.55259,"volume":33.349998474121094},{"timestamp":1742361840000,"open":2.55262,"high":2.55271,"low":2.55259,"close":2.55271,"volume":81.6500015258789},{"timestamp":1742361900000,"open":2.55271,"high":2.55273,"low":2.55255,"close":2.55262,"volume":87.4000015258789},{"timestamp":1742361960000,"open":2.55267,"high":2.55271,"low":2.55264,"close":2.55264,"volume":40.25},{"timestamp":1742362020000,"open":2.55263,"high":2.55265,"low":2.5526,"close":2.5526,"volume":6.900000095367432},{"timestamp":1742362080000,"open":2.55264,"high":2.55276,"low":2.55258,"close":2.55262,"volume":40.25},{"timestamp":1742362140000,"open":2.55262,"high":2.55265,"low":2.55256,"close":2.55258,"volume":58.650001525878906},{"timestamp":1742362200000,"open":2.55258,"high":2.55552,"low":2.55216,"close":2.5526,"volume":85.48999786376953},{"timestamp":1742362260000,"open":2.55225,"high":2.55265,"low":2.55225,"close":2.5526,"volume":29.899999618530273},{"timestamp":1742362320000,"open":2.55267,"high":2.55269,"low":2.55224,"close":2.55229,"volume":52.900001525878906},{"timestamp":1742362380000,"open":2.55298,"high":2.55298,"low":2.55253,"close":2.55277,"volume":51.75},{"timestamp":1742362440000,"open":2.55263,"high":2.55275,"low":2.55263,"close":2.55272,"volume":23},{"timestamp":1742362500000,"open":2.55275,"high":2.55275,"low":2.55261,"close":2.55266,"volume":56.349998474121094},{"timestamp":1742362560000,"open":2.55266,"high":2.55273,"low":2.55259,"close":2.5527,"volume":48.29999923706055},{"timestamp":1742362620000,"open":2.55261,"high":2.55732,"low":2.55261,"close":2.55729,"volume":34.5},{"timestamp":1742362740000,"open":2.55735,"high":2.55744,"low":2.55735,"close":2.55744,"volume":29.899999618530273},{"timestamp":1742362800000,"open":2.5574,"high":2.55744,"low":2.5573,"close":2.55742,"volume":56.349998474121094},{"timestamp":1742362860000,"open":2.55742,"high":2.55744,"low":2.55733,"close":2.5574,"volume":62.099998474121094},{"timestamp":1742362920000,"open":2.55744,"high":2.55753,"low":2.5574,"close":2.55742,"volume":29.899999618530273},{"timestamp":1742362980000,"open":2.55744,"high":2.55744,"low":2.55742,"close":2.55742,"volume":9.199999809265137},{"timestamp":1742363040000,"open":2.55746,"high":2.55751,"low":2.55742,"close":2.55746,"volume":47.150001525878906},{"timestamp":1742363100000,"open":2.55742,"high":2.55749,"low":2.55742,"close":2.55747,"volume":5.75},{"timestamp":1742363160000,"open":2.55742,"high":2.55746,"low":2.55737,"close":2.5574,"volume":25.299999237060547},{"timestamp":1742363220000,"open":2.55742,"high":2.55749,"low":2.55726,"close":2.55734,"volume":29.899999618530273},{"timestamp":1742363280000,"open":2.55734,"high":2.55739,"low":2.55732,"close":2.55739,"volume":10.350000381469727},{"timestamp":1742363340000,"open":2.55737,"high":2.55741,"low":2.55734,"close":2.55739,"volume":34.5},{"timestamp":1742363400000,"open":2.5575,"high":2.5575,"low":2.55744,"close":2.55744,"volume":4.599999904632568},{"timestamp":1742363460000,"open":2.55721,"high":2.55723,"low":2.5571,"close":2.55716,"volume":19.549999237060547},{"timestamp":1742363520000,"open":2.55716,"high":2.55716,"low":2.55704,"close":2.55704,"volume":4.599999904632568},{"timestamp":1742363580000,"open":2.55704,"high":2.55704,"low":2.55681,"close":2.55683,"volume":12.649999618530273},{"timestamp":1742363640000,"open":2.55684,"high":2.55695,"low":2.55683,"close":2.5569,"volume":18.399999618530273},{"timestamp":1742363700000,"open":2.5569,"high":2.5569,"low":2.55684,"close":2.55686,"volume":27.600000381469727},{"timestamp":1742363760000,"open":2.55684,"high":2.55695,"low":2.55681,"close":2.55692,"volume":33.349998474121094},{"timestamp":1742363820000,"open":2.55697,"high":2.55712,"low":2.55684,"close":2.55712,"volume":54.04999923706055},{"timestamp":1742363880000,"open":2.55712,"high":2.55728,"low":2.55705,"close":2.55723,"volume":32.20000076293945},{"timestamp":1742363940000,"open":2.55734,"high":2.55736,"low":2.55732,"close":2.55732,"volume":34.5},{"timestamp":1742364000000,"open":2.55732,"high":2.5598,"low":2.55729,"close":2.55745,"volume":82.69000244140625},{"timestamp":1742364060000,"open":2.55747,"high":2.55786,"low":2.55733,"close":2.55768,"volume":135.52000427246094},{"timestamp":1742364120000,"open":2.55767,"high":2.55774,"low":2.55742,"close":2.55765,"volume":63.13999938964844},{"timestamp":1742364180000,"open":2.55763,"high":2.55769,"low":2.55746,"close":2.5576,"volume":39.650001525878906},{"timestamp":1742364240000,"open":2.55767,"high":2.55783,"low":2.55743,"close":2.55743,"volume":48.0099983215332},{"timestamp":1742364300000,"open":2.55742,"high":2.55799,"low":2.55737,"close":2.55798,"volume":66.22000122070312},{"timestamp":1742364360000,"open":2.55798,"high":2.56022,"low":2.55784,"close":2.56018,"volume":66.16000366210938},{"timestamp":1742364420000,"open":2.56016,"high":2.56023,"low":2.56016,"close":2.56023,"volume":19.549999237060547},{"timestamp":1742364480000,"open":2.5602,"high":2.56023,"low":2.56018,"close":2.5602,"volume":12.649999618530273},{"timestamp":1742364540000,"open":2.56018,"high":2.56018,"low":2.55804,"close":2.55805,"volume":36.4900016784668},{"timestamp":1742364600000,"open":2.55807,"high":2.55838,"low":2.55804,"close":2.55838,"volume":53.900001525878906},{"timestamp":1742364660000,"open":2.55837,"high":2.55837,"low":2.5582,"close":2.5582,"volume":50.38999938964844},{"timestamp":1742364720000,"open":2.5582,"high":2.55946,"low":2.55811,"close":2.55941,"volume":36.43000030517578},{"timestamp":1742364780000,"open":2.55942,"high":2.56042,"low":2.55877,"close":2.56042,"volume":58.70000076293945},{"timestamp":1742364840000,"open":2.56039,"high":2.56193,"low":2.55761,"close":2.56105,"volume":141.7899932861328},{"timestamp":1742364900000,"open":2.55855,"high":2.56221,"low":2.55724,"close":2.56061,"volume":166.1699981689453},{"timestamp":1742364960000,"open":2.56061,"high":2.56254,"low":2.55909,"close":2.56126,"volume":141.5399932861328},{"timestamp":1742365020000,"open":2.56126,"high":2.56127,"low":2.55896,"close":2.56021,"volume":105.62999725341797},{"timestamp":1742365080000,"open":2.56021,"high":2.56074,"low":2.55848,"close":2.55915,"volume":159.5800018310547},{"timestamp":1742365140000,"open":2.55919,"high":2.56048,"low":2.55845,"close":2.56013,"volume":128.49000549316406},{"timestamp":1742365200000,"open":2.56016,"high":2.56174,"low":2.55865,"close":2.56174,"volume":140.9499969482422},{"timestamp":1742365260000,"open":2.56174,"high":2.56271,"low":2.56041,"close":2.56109,"volume":130.9499969482422},{"timestamp":1742365320000,"open":2.56109,"high":2.56109,"low":2.56037,"close":2.56052,"volume":40.25},{"timestamp":1742365380000,"open":2.56058,"high":2.56127,"low":2.56032,"close":2.56068,"volume":202.4600067138672},{"timestamp":1742365440000,"open":2.56066,"high":2.56122,"low":2.56066,"close":2.56122,"volume":16.100000381469727},{"timestamp":1742365500000,"open":2.5612,"high":2.56127,"low":2.5591,"close":2.55914,"volume":96.30999755859375},{"timestamp":1742365560000,"open":2.55916,"high":2.56039,"low":2.55844,"close":2.56037,"volume":106.58000183105469},{"timestamp":1742365620000,"open":2.56046,"high":2.5606,"low":2.55811,"close":2.55811,"volume":113.88999938964844},{"timestamp":1742365680000,"open":2.55813,"high":2.55987,"low":2.55813,"close":2.55932,"volume":60.310001373291016},{"timestamp":1742365740000,"open":2.55932,"high":2.55953,"low":2.55821,"close":2.55831,"volume":56.369998931884766},{"timestamp":1742365800000,"open":2.55742,"high":2.55952,"low":2.55693,"close":2.55729,"volume":121.95999908447266},{"timestamp":1742365860000,"open":2.55727,"high":2.55825,"low":2.55724,"close":2.55758,"volume":80.58000183105469},{"timestamp":1742365920000,"open":2.55773,"high":2.55885,"low":2.55734,"close":2.55885,"volume":63.40999984741211},{"timestamp":1742365980000,"open":2.55881,"high":2.5589,"low":2.55725,"close":2.55792,"volume":100.83000183105469},{"timestamp":1742366040000,"open":2.55795,"high":2.55911,"low":2.55788,"close":2.5581,"volume":107.55999755859375},{"timestamp":1742366100000,"open":2.55811,"high":2.55958,"low":2.55805,"close":2.55956,"volume":70.5999984741211},{"timestamp":1742366160000,"open":2.55956,"high":2.55956,"low":2.55845,"close":2.55847,"volume":73.0199966430664},{"timestamp":1742366220000,"open":2.55845,"high":2.56311,"low":2.55845,"close":2.56109,"volume":138.8000030517578},{"timestamp":1742366280000,"open":2.56109,"high":2.56109,"low":2.56039,"close":2.56057,"volume":76.81999969482422},{"timestamp":1742366340000,"open":2.56059,"high":2.56059,"low":2.56007,"close":2.56031,"volume":142.7899932861328},{"timestamp":1742366400000,"open":2.5603,"high":2.56108,"low":2.55935,"close":2.55949,"volume":158.89999389648438},{"timestamp":1742366460000,"open":2.55944,"high":2.56041,"low":2.55926,"close":2.55934,"volume":90.37000274658203},{"timestamp":1742366520000,"open":2.55935,"high":2.56036,"low":2.559,"close":2.55901,"volume":96.56999969482422},{"timestamp":1742366580000,"open":2.55903,"high":2.55949,"low":2.55901,"close":2.55942,"volume":139.3000030517578},{"timestamp":1742366640000,"open":2.55939,"high":2.55965,"low":2.55935,"close":2.55955,"volume":134.66000366210938},{"timestamp":1742366700000,"open":2.55962,"high":2.56081,"low":2.55954,"close":2.5599,"volume":148.00999450683594},{"timestamp":1742366760000,"open":2.5599,"high":2.5601,"low":2.55978,"close":2.56009,"volume":100.0999984741211},{"timestamp":1742366820000,"open":2.5601,"high":2.56014,"low":2.56007,"close":2.5601,"volume":73.91999816894531},{"timestamp":1742366880000,"open":2.56007,"high":2.56015,"low":2.55996,"close":2.5601,"volume":96.51000213623047},{"timestamp":1742366940000,"open":2.56012,"high":2.56111,"low":2.55998,"close":2.56014,"volume":122.12000274658203},{"timestamp":1742367000000,"open":2.56015,"high":2.56147,"low":2.5601,"close":2.56085,"volume":100.11000061035156},{"timestamp":1742367060000,"open":2.56024,"high":2.56113,"low":2.55993,"close":2.56078,"volume":107.75},{"timestamp":1742367120000,"open":2.56078,"high":2.56078,"low":2.55995,"close":2.55997,"volume":109.6500015258789},{"timestamp":1742367180000,"open":2.55997,"high":2.56039,"low":2.55997,"close":2.55998,"volume":55.41999816894531},{"timestamp":1742367240000,"open":2.55999,"high":2.56094,"low":2.55989,"close":2.55996,"volume":39.5099983215332},{"timestamp":1742367300000,"open":2.55994,"high":2.56123,"low":2.5597,"close":2.56069,"volume":42.54999923706055},{"timestamp":1742367360000,"open":2.56071,"high":2.56146,"low":2.56022,"close":2.56036,"volume":53.68000030517578},{"timestamp":1742367420000,"open":2.5603,"high":2.56109,"low":2.55897,"close":2.55917,"volume":121.68000030517578},{"timestamp":1742367480000,"open":2.55917,"high":2.56138,"low":2.55903,"close":2.56135,"volume":127.36000061035156},{"timestamp":1742367540000,"open":2.56135,"high":2.56214,"low":2.55999,"close":2.56022,"volume":113.37000274658203},{"timestamp":1742367600000,"open":2.56014,"high":2.56186,"low":2.56011,"close":2.56115,"volume":202.1300048828125},{"timestamp":1742367660000,"open":2.56115,"high":2.56122,"low":2.56004,"close":2.56035,"volume":218.4600067138672},{"timestamp":1742367720000,"open":2.56035,"high":2.56052,"low":2.56021,"close":2.56041,"volume":142.60000610351562},{"timestamp":1742367780000,"open":2.5604,"high":2.56065,"low":2.56004,"close":2.56014,"volume":109.69999694824219},{"timestamp":1742367840000,"open":2.56014,"high":2.56025,"low":2.55988,"close":2.56023,"volume":82.08000183105469},{"timestamp":1742367900000,"open":2.56023,"high":2.56059,"low":2.5602,"close":2.56026,"volume":86.25},{"timestamp":1742367960000,"open":2.56026,"high":2.56026,"low":2.55991,"close":2.56026,"volume":124.19999694824219},{"timestamp":1742368020000,"open":2.56024,"high":2.56034,"low":2.55962,"close":2.5601,"volume":101.23999786376953},{"timestamp":1742368080000,"open":2.56015,"high":2.5602,"low":2.55968,"close":2.55987,"volume":141.8300018310547},{"timestamp":1742368140000,"open":2.55985,"high":2.56021,"low":2.55957,"close":2.56013,"volume":99.37000274658203},{"timestamp":1742368200000,"open":2.5601,"high":2.56027,"low":2.55987,"close":2.56025,"volume":114.23999786376953},{"timestamp":1742368260000,"open":2.56025,"high":2.56036,"low":2.55977,"close":2.56034,"volume":116.5999984741211},{"timestamp":1742368320000,"open":2.56038,"high":2.56064,"low":2.56017,"close":2.56059,"volume":79.37000274658203},{"timestamp":1742368380000,"open":2.56056,"high":2.56056,"low":2.55966,"close":2.55966,"volume":119.08999633789062},{"timestamp":1742368440000,"open":2.55966,"high":2.56019,"low":2.55943,"close":2.55975,"volume":127.22000122070312},{"timestamp":1742368500000,"open":2.55978,"high":2.56008,"low":2.55962,"close":2.55986,"volume":108.56999969482422},{"timestamp":1742368560000,"open":2.55986,"high":2.56055,"low":2.55972,"close":2.56041,"volume":110.06999969482422},{"timestamp":1742368620000,"open":2.56039,"high":2.56042,"low":2.56025,"close":2.5604,"volume":70.55999755859375},{"timestamp":1742368680000,"open":2.56038,"high":2.56039,"low":2.55968,"close":2.55997,"volume":108.5},{"timestamp":1742368740000,"open":2.55993,"high":2.56006,"low":2.55977,"close":2.55986,"volume":86.18000030517578},{"timestamp":1742368800000,"open":2.55998,"high":2.56027,"low":2.5597,"close":2.56018,"volume":112.83999633789062},{"timestamp":1742368860000,"open":2.5602,"high":2.56032,"low":2.56,"close":2.5603,"volume":81.6500015258789},{"timestamp":1742368920000,"open":2.56029,"high":2.56045,"low":2.56014,"close":2.56033,"volume":95.48999786376953},{"timestamp":1742368980000,"open":2.56035,"high":2.56047,"low":2.55995,"close":2.56038,"volume":126},{"timestamp":1742369040000,"open":2.56038,"high":2.56212,"low":2.55981,"close":2.56196,"volume":116.54000091552734},{"timestamp":1742369100000,"open":2.562,"high":2.56212,"low":2.56178,"close":2.56199,"volume":83.94999694824219},{"timestamp":1742369160000,"open":2.56199,"high":2.56253,"low":2.56196,"close":2.56221,"volume":96.5999984741211},{"timestamp":1742369220000,"open":2.56221,"high":2.56227,"low":2.56156,"close":2.56156,"volume":87.87000274658203},{"timestamp":1742369280000,"open":2.56158,"high":2.56159,"low":2.56082,"close":2.56125,"volume":126.01000213623047},{"timestamp":1742369340000,"open":2.56125,"high":2.56127,"low":2.56094,"close":2.5611,"volume":217.0399932861328},{"timestamp":1742369400000,"open":2.56112,"high":2.5618,"low":2.56091,"close":2.56115,"volume":197.2899932861328},{"timestamp":1742369460000,"open":2.56116,"high":2.5612,"low":2.56066,"close":2.5611,"volume":164.58999633789062},{"timestamp":1742369520000,"open":2.56107,"high":2.56135,"low":2.56089,"close":2.56122,"volume":223.44000244140625},{"timestamp":1742369580000,"open":2.56119,"high":2.56142,"low":2.56106,"close":2.56111,"volume":47.31999969482422},{"timestamp":1742369640000,"open":2.56113,"high":2.5612,"low":2.56067,"close":2.56092,"volume":151.3800048828125},{"timestamp":1742369700000,"open":2.56096,"high":2.56103,"low":2.5608,"close":2.561,"volume":227.08999633789062},{"timestamp":1742369760000,"open":2.561,"high":2.56172,"low":2.56085,"close":2.56145,"volume":313},{"timestamp":1742369820000,"open":2.56148,"high":2.56265,"low":2.56148,"close":2.56189,"volume":352.8900146484375},{"timestamp":1742369880000,"open":2.56178,"high":2.56267,"low":2.56154,"close":2.56252,"volume":280.6000061035156},{"timestamp":1742369940000,"open":2.56254,"high":2.56273,"low":2.5621,"close":2.56235,"volume":192.85000610351562},{"timestamp":1742370000000,"open":2.56233,"high":2.56324,"low":2.56171,"close":2.56171,"volume":214.6300048828125},{"timestamp":1742370060000,"open":2.5617,"high":2.56303,"low":2.56148,"close":2.56277,"volume":197.5},{"timestamp":1742370120000,"open":2.56275,"high":2.56283,"low":2.56194,"close":2.56212,"volume":238.58999633789062},{"timestamp":1742370180000,"open":2.56201,"high":2.56204,"low":2.56137,"close":2.56143,"volume":355.8699951171875},{"timestamp":1742370240000,"open":2.56133,"high":2.56195,"low":2.56115,"close":2.56195,"volume":222.97000122070312},{"timestamp":1742370300000,"open":2.56194,"high":2.5641,"low":2.56161,"close":2.56378,"volume":180.82000732421875},{"timestamp":1742370360000,"open":2.56378,"high":2.56379,"low":2.56291,"close":2.56299,"volume":190.22999572753906},{"timestamp":1742370420000,"open":2.56295,"high":2.56312,"low":2.5623,"close":2.56234,"volume":283.7799987792969},{"timestamp":1742370480000,"open":2.56236,"high":2.56246,"low":2.56138,"close":2.56197,"volume":245.92999267578125},{"timestamp":1742370540000,"open":2.56197,"high":2.56269,"low":2.56155,"close":2.56201,"volume":287.1499938964844},{"timestamp":1742370600000,"open":2.56201,"high":2.56369,"low":2.56172,"close":2.56366,"volume":217.86000061035156},{"timestamp":1742370660000,"open":2.56367,"high":2.56367,"low":2.56305,"close":2.56315,"volume":172.88999938964844},{"timestamp":1742370720000,"open":2.56312,"high":2.56379,"low":2.56305,"close":2.56372,"volume":203.17999267578125},{"timestamp":1742370780000,"open":2.56372,"high":2.56399,"low":2.5635,"close":2.56354,"volume":194.35000610351562},{"timestamp":1742370840000,"open":2.56354,"high":2.56417,"low":2.5635,"close":2.56363,"volume":177.10000610351562},{"timestamp":1742370900000,"open":2.56366,"high":2.5639,"low":2.56365,"close":2.56378,"volume":169.0500030517578},{"timestamp":1742370960000,"open":2.56376,"high":2.56435,"low":2.56337,"close":2.56349,"volume":161},{"timestamp":1742371020000,"open":2.56345,"high":2.56362,"low":2.56311,"close":2.56359,"volume":133.39999389648438},{"timestamp":1742371080000,"open":2.56358,"high":2.56366,"low":2.56287,"close":2.56328,"volume":155.2899932861328},{"timestamp":1742371140000,"open":2.56331,"high":2.5639,"low":2.56288,"close":2.5637,"volume":177.10000610351562},{"timestamp":1742371200000,"open":2.56374,"high":2.56455,"low":2.5637,"close":2.56442,"volume":292.510009765625},{"timestamp":1742371260000,"open":2.5644,"high":2.56458,"low":2.56365,"close":2.56411,"volume":254.5800018310547},{"timestamp":1742371320000,"open":2.56411,"high":2.56466,"low":2.56339,"close":2.56349,"volume":311.0799865722656},{"timestamp":1742371380000,"open":2.56345,"high":2.5637,"low":2.56314,"close":2.56356,"volume":200.82000732421875},{"timestamp":1742371440000,"open":2.56365,"high":2.56394,"low":2.56256,"close":2.56265,"volume":328.3500061035156},{"timestamp":1742371500000,"open":2.56265,"high":2.56375,"low":2.5625,"close":2.56369,"volume":239.5800018310547},{"timestamp":1742371560000,"open":2.56368,"high":2.56452,"low":2.56335,"close":2.56448,"volume":312.0400085449219},{"timestamp":1742371620000,"open":2.56443,"high":2.5655,"low":2.56432,"close":2.56522,"volume":188.60000610351562},{"timestamp":1742371680000,"open":2.56522,"high":2.56566,"low":2.56502,"close":2.56517,"volume":221.1999969482422},{"timestamp":1742371740000,"open":2.56519,"high":2.56575,"low":2.56501,"close":2.56556,"volume":218.16000366210938},{"timestamp":1742371800000,"open":2.5656,"high":2.56572,"low":2.56491,"close":2.56497,"volume":215.0500030517578},{"timestamp":1742371860000,"open":2.56498,"high":2.56529,"low":2.56481,"close":2.56513,"volume":200.64999389648438},{"timestamp":1742371920000,"open":2.56508,"high":2.56528,"low":2.56462,"close":2.56468,"volume":198.75},{"timestamp":1742371980000,"open":2.56466,"high":2.56569,"low":2.56455,"close":2.56567,"volume":227.35000610351562},{"timestamp":1742372040000,"open":2.56567,"high":2.56593,"low":2.56548,"close":2.56552,"volume":281.3999938964844},{"timestamp":1742372100000,"open":2.56554,"high":2.56581,"low":2.56535,"close":2.56546,"volume":177.8699951171875},{"timestamp":1742372160000,"open":2.56546,"high":2.56584,"low":2.56528,"close":2.56558,"volume":216.72999572753906},{"timestamp":1742372220000,"open":2.56557,"high":2.56558,"low":2.56452,"close":2.56487,"volume":224.25999450683594},{"timestamp":1742372280000,"open":2.56487,"high":2.56542,"low":2.56483,"close":2.56491,"volume":175.8300018310547},{"timestamp":1742372340000,"open":2.56493,"high":2.56529,"low":2.56446,"close":2.56465,"volume":256.54998779296875},{"timestamp":1742372400000,"open":2.56463,"high":2.56596,"low":2.56463,"close":2.56596,"volume":186.60000610351562},{"timestamp":1742372460000,"open":2.56598,"high":2.56649,"low":2.56585,"close":2.56642,"volume":172.1199951171875},{"timestamp":1742372520000,"open":2.56638,"high":2.56638,"low":2.56586,"close":2.56589,"volume":162.8800048828125},{"timestamp":1742372580000,"open":2.56581,"high":2.56598,"low":2.56551,"close":2.56591,"volume":119.69999694824219},{"timestamp":1742372640000,"open":2.56591,"high":2.56628,"low":2.56584,"close":2.56613,"volume":124.9800033569336},{"timestamp":1742372700000,"open":2.56609,"high":2.56651,"low":2.56573,"close":2.56646,"volume":112.69999694824219},{"timestamp":1742372760000,"open":2.56653,"high":2.56668,"low":2.56639,"close":2.56639,"volume":84.75},{"timestamp":1742372820000,"open":2.56634,"high":2.56647,"low":2.56625,"close":2.56647,"volume":111.66999816894531},{"timestamp":1742372880000,"open":2.56647,"high":2.567,"low":2.56635,"close":2.56694,"volume":178.25},{"timestamp":1742372940000,"open":2.56696,"high":2.56698,"low":2.56663,"close":2.56667,"volume":151.9199981689453},{"timestamp":1742373000000,"open":2.56667,"high":2.5667,"low":2.56584,"close":2.56584,"volume":164.47000122070312},{"timestamp":1742373060000,"open":2.56591,"high":2.56594,"low":2.56447,"close":2.5646,"volume":144},{"timestamp":1742373120000,"open":2.56458,"high":2.56497,"low":2.56444,"close":2.56474,"volume":175.8300018310547},{"timestamp":1742373180000,"open":2.56474,"high":2.56482,"low":2.56467,"close":2.56471,"volume":81.8499984741211},{"timestamp":1742373240000,"open":2.56476,"high":2.56495,"low":2.56434,"close":2.56443,"volume":89.48999786376953},{"timestamp":1742373300000,"open":2.56431,"high":2.56434,"low":2.564,"close":2.56402,"volume":93.33000183105469},{"timestamp":1742373360000,"open":2.56404,"high":2.56416,"low":2.56334,"close":2.56413,"volume":217.49000549316406},{"timestamp":1742373420000,"open":2.56415,"high":2.5646,"low":2.56391,"close":2.5646,"volume":118.91999816894531},{"timestamp":1742373480000,"open":2.5646,"high":2.56554,"low":2.56452,"close":2.56508,"volume":181.57000732421875},{"timestamp":1742373540000,"open":2.56508,"high":2.56515,"low":2.56418,"close":2.56434,"volume":132.97999572753906},{"timestamp":1742373600000,"open":2.56434,"high":2.56444,"low":2.56408,"close":2.56421,"volume":159.74000549316406},{"timestamp":1742373660000,"open":2.56421,"high":2.56446,"low":2.56407,"close":2.56407,"volume":131.49000549316406},{"timestamp":1742373720000,"open":2.5641,"high":2.56411,"low":2.56358,"close":2.56376,"volume":125.19999694824219},{"timestamp":1742373780000,"open":2.56379,"high":2.56399,"low":2.56361,"close":2.56365,"volume":94.30000305175781},{"timestamp":1742373840000,"open":2.56363,"high":2.56383,"low":2.5636,"close":2.56363,"volume":80.5},{"timestamp":1742373900000,"open":2.56363,"high":2.56368,"low":2.56353,"close":2.56357,"volume":74.75},{"timestamp":1742373960000,"open":2.56358,"high":2.56383,"low":2.56358,"close":2.56383,"volume":79.3499984741211},{"timestamp":1742374020000,"open":2.56383,"high":2.56455,"low":2.5638,"close":2.56446,"volume":87.5199966430664},{"timestamp":1742374080000,"open":2.56444,"high":2.5649,"low":2.56442,"close":2.56477,"volume":219.44000244140625},{"timestamp":1742374140000,"open":2.56481,"high":2.56481,"low":2.56438,"close":2.56438,"volume":149.1699981689453},{"timestamp":1742374200000,"open":2.5644,"high":2.56443,"low":2.56409,"close":2.5642,"volume":155.25},{"timestamp":1742374260000,"open":2.5642,"high":2.56421,"low":2.56378,"close":2.56382,"volume":102.3499984741211},{"timestamp":1742374320000,"open":2.56386,"high":2.56393,"low":2.56349,"close":2.56379,"volume":165.3800048828125},{"timestamp":1742374380000,"open":2.56379,"high":2.56402,"low":2.56358,"close":2.56395,"volume":130.30999755859375},{"timestamp":1742374440000,"open":2.56395,"high":2.56453,"low":2.56379,"close":2.56449,"volume":106.94999694824219},{"timestamp":1742374500000,"open":2.56451,"high":2.56484,"low":2.56441,"close":2.56466,"volume":95.44999694824219},{"timestamp":1742374560000,"open":2.56466,"high":2.56473,"low":2.56388,"close":2.56405,"volume":105.26000213623047},{"timestamp":1742374620000,"open":2.56403,"high":2.56403,"low":2.5638,"close":2.5639,"volume":155.85000610351562},{"timestamp":1742374680000,"open":2.56388,"high":2.56411,"low":2.56388,"close":2.56401,"volume":108.31999969482422},{"timestamp":1742374740000,"open":2.56404,"high":2.56411,"low":2.56374,"close":2.56393,"volume":126.5},{"timestamp":1742374800000,"open":2.56393,"high":2.56397,"low":2.56368,"close":2.56388,"volume":143.3300018310547},{"timestamp":1742374860000,"open":2.56381,"high":2.56393,"low":2.5635,"close":2.56389,"volume":85.55000305175781},{"timestamp":1742374920000,"open":2.56389,"high":2.56437,"low":2.56374,"close":2.56423,"volume":165.44000244140625},{"timestamp":1742374980000,"open":2.56421,"high":2.56448,"low":2.56391,"close":2.56393,"volume":155.92999267578125},{"timestamp":1742375040000,"open":2.56393,"high":2.56393,"low":2.56296,"close":2.56303,"volume":182.08999633789062},{"timestamp":1742375100000,"open":2.56301,"high":2.56343,"low":2.56285,"close":2.56343,"volume":195.5},{"timestamp":1742375160000,"open":2.5634,"high":2.5635,"low":2.56309,"close":2.56309,"volume":208.14999389648438},{"timestamp":1742375220000,"open":2.56316,"high":2.56364,"low":2.56309,"close":2.56355,"volume":175.9499969482422},{"timestamp":1742375280000,"open":2.56357,"high":2.56376,"low":2.56345,"close":2.56367,"volume":163.3000030517578},{"timestamp":1742375340000,"open":2.5637,"high":2.56378,"low":2.56365,"close":2.56367,"volume":58.650001525878906},{"timestamp":1742375400000,"open":2.56372,"high":2.56376,"low":2.56354,"close":2.56359,"volume":60.95000076293945},{"timestamp":1742375460000,"open":2.56359,"high":2.56367,"low":2.5627,"close":2.56294,"volume":72.12000274658203},{"timestamp":1742375520000,"open":2.56294,"high":2.56326,"low":2.56267,"close":2.56321,"volume":106.19000244140625},{"timestamp":1742375580000,"open":2.56323,"high":2.56336,"low":2.56251,"close":2.5626,"volume":143.75},{"timestamp":1742375640000,"open":2.56266,"high":2.56267,"low":2.56236,"close":2.56238,"volume":67.8499984741211},{"timestamp":1742375700000,"open":2.56238,"high":2.563,"low":2.56236,"close":2.56282,"volume":101.19999694824219},{"timestamp":1742375760000,"open":2.56284,"high":2.56306,"low":2.56256,"close":2.56298,"volume":105.43000030517578},{"timestamp":1742375820000,"open":2.56298,"high":2.56334,"low":2.56279,"close":2.56323,"volume":205.85000610351562},{"timestamp":1742375880000,"open":2.56323,"high":2.56343,"low":2.56289,"close":2.56291,"volume":172.5},{"timestamp":1742375940000,"open":2.56285,"high":2.56287,"low":2.56267,"close":2.56272,"volume":103.5},{"timestamp":1742376000000,"open":2.56272,"high":2.5632,"low":2.56244,"close":2.56318,"volume":102.3499984741211},{"timestamp":1742376060000,"open":2.5632,"high":2.5632,"low":2.56271,"close":2.56278,"volume":135.6999969482422},{"timestamp":1742376120000,"open":2.56278,"high":2.56289,"low":2.56262,"close":2.56262,"volume":56.349998474121094},{"timestamp":1742376180000,"open":2.5626,"high":2.56315,"low":2.56251,"close":2.56308,"volume":145.2899932861328},{"timestamp":1742376240000,"open":2.56308,"high":2.56349,"low":2.56303,"close":2.56346,"volume":93.1500015258789},{"timestamp":1742376300000,"open":2.56346,"high":2.56353,"low":2.56319,"close":2.56329,"volume":65.55000305175781},{"timestamp":1742376360000,"open":2.56329,"high":2.56378,"low":2.56311,"close":2.56364,"volume":108.45999908447266},{"timestamp":1742376420000,"open":2.56364,"high":2.56368,"low":2.56343,"close":2.56359,"volume":90.81999969482422},{"timestamp":1742376480000,"open":2.56359,"high":2.56366,"low":2.56333,"close":2.56337,"volume":58.66999816894531},{"timestamp":1742376540000,"open":2.56337,"high":2.56353,"low":2.56332,"close":2.56351,"volume":52.900001525878906},{"timestamp":1742376600000,"open":2.56347,"high":2.56367,"low":2.56339,"close":2.56361,"volume":67.8499984741211},{"timestamp":1742376660000,"open":2.56368,"high":2.564,"low":2.56361,"close":2.564,"volume":71.30000305175781},{"timestamp":1742376720000,"open":2.56402,"high":2.56428,"low":2.56396,"close":2.5641,"volume":89.69999694824219},{"timestamp":1742376780000,"open":2.56411,"high":2.56415,"low":2.56202,"close":2.56246,"volume":167.55999755859375},{"timestamp":1742376840000,"open":2.56243,"high":2.56244,"low":2.56201,"close":2.56208,"volume":67.87000274658203},{"timestamp":1742376900000,"open":2.56206,"high":2.5626,"low":2.5619,"close":2.56258,"volume":80.62000274658203},{"timestamp":1742376960000,"open":2.56266,"high":2.56276,"low":2.56252,"close":2.5627,"volume":85.56999969482422},{"timestamp":1742377020000,"open":2.5627,"high":2.56286,"low":2.56139,"close":2.5616,"volume":134.7899932861328},{"timestamp":1742377080000,"open":2.5616,"high":2.5616,"low":2.56093,"close":2.56115,"volume":124.06999969482422},{"timestamp":1742377140000,"open":2.56114,"high":2.56145,"low":2.56027,"close":2.5603,"volume":93.44999694824219},{"timestamp":1742377200000,"open":2.56028,"high":2.56033,"low":2.56018,"close":2.56029,"volume":67.76000213623047},{"timestamp":1742377260000,"open":2.5603,"high":2.56039,"low":2.5597,"close":2.55985,"volume":128.52999877929688},{"timestamp":1742377320000,"open":2.55985,"high":2.56033,"low":2.55977,"close":2.56033,"volume":107.05000305175781},{"timestamp":1742377380000,"open":2.56033,"high":2.56053,"low":2.56028,"close":2.56048,"volume":81.6500015258789},{"timestamp":1742377440000,"open":2.56046,"high":2.56048,"low":2.56008,"close":2.56021,"volume":106.52999877929688},{"timestamp":1742377500000,"open":2.56023,"high":2.56024,"low":2.55994,"close":2.55994,"volume":92.51000213623047},{"timestamp":1742377560000,"open":2.55995,"high":2.56009,"low":2.55994,"close":2.56009,"volume":52.900001525878906},{"timestamp":1742377620000,"open":2.56007,"high":2.56072,"low":2.56,"close":2.56055,"volume":73.5999984741211},{"timestamp":1742377680000,"open":2.56053,"high":2.56059,"low":2.55983,"close":2.55993,"volume":112.22000122070312},{"timestamp":1742377740000,"open":2.55993,"high":2.56036,"low":2.55988,"close":2.56033,"volume":88.33999633789062},{"timestamp":1742377800000,"open":2.56031,"high":2.56089,"low":2.56022,"close":2.56085,"volume":108.56999969482422},{"timestamp":1742377860000,"open":2.56084,"high":2.56135,"low":2.56012,"close":2.5604,"volume":135.82000732421875},{"timestamp":1742377920000,"open":2.56038,"high":2.56079,"low":2.56027,"close":2.56076,"volume":110.4000015258789},{"timestamp":1742377980000,"open":2.56077,"high":2.56086,"low":2.56054,"close":2.56086,"volume":137.72999572753906},{"timestamp":1742378040000,"open":2.56083,"high":2.56083,"low":2.56047,"close":2.56056,"volume":113.8499984741211},{"timestamp":1742378100000,"open":2.56054,"high":2.56125,"low":2.56053,"close":2.56083,"volume":161},{"timestamp":1742378160000,"open":2.56083,"high":2.56115,"low":2.5607,"close":2.56109,"volume":124.22000122070312},{"timestamp":1742378220000,"open":2.56099,"high":2.56175,"low":2.56099,"close":2.56162,"volume":70.94999694824219},{"timestamp":1742378280000,"open":2.56161,"high":2.56226,"low":2.56153,"close":2.56226,"volume":103.54000091552734},{"timestamp":1742378340000,"open":2.56222,"high":2.56224,"low":2.56191,"close":2.56207,"volume":60.65999984741211},{"timestamp":1742378400000,"open":2.56217,"high":2.56232,"low":2.56191,"close":2.56209,"volume":56.79999923706055},{"timestamp":1742378460000,"open":2.56211,"high":2.56211,"low":2.56172,"close":2.56172,"volume":36.79999923706055},{"timestamp":1742378520000,"open":2.56172,"high":2.56173,"low":2.5615,"close":2.56161,"volume":66.69999694824219},{"timestamp":1742378580000,"open":2.56163,"high":2.56274,"low":2.56159,"close":2.56202,"volume":126.88999938964844},{"timestamp":1742378640000,"open":2.56202,"high":2.56202,"low":2.56184,"close":2.56196,"volume":66.69999694824219},{"timestamp":1742378700000,"open":2.56196,"high":2.56203,"low":2.56175,"close":2.56175,"volume":59.79999923706055},{"timestamp":1742378760000,"open":2.56181,"high":2.56242,"low":2.56148,"close":2.56213,"volume":73.5999984741211},{"timestamp":1742378820000,"open":2.56213,"high":2.56213,"low":2.56173,"close":2.56196,"volume":102.3499984741211},{"timestamp":1742378880000,"open":2.56196,"high":2.56211,"low":2.56188,"close":2.56196,"volume":85.58999633789062},{"timestamp":1742378940000,"open":2.56196,"high":2.56199,"low":2.56183,"close":2.56197,"volume":63.25},{"timestamp":1742379000000,"open":2.56201,"high":2.56201,"low":2.56172,"close":2.56179,"volume":55.66999816894531},{"timestamp":1742379060000,"open":2.56177,"high":2.56193,"low":2.56176,"close":2.56184,"volume":43.70000076293945},{"timestamp":1742379120000,"open":2.56184,"high":2.56205,"low":2.56171,"close":2.56179,"volume":139.55999755859375},{"timestamp":1742379180000,"open":2.56181,"high":2.56195,"low":2.56171,"close":2.56188,"volume":79.3499984741211},{"timestamp":1742379240000,"open":2.56188,"high":2.56205,"low":2.56173,"close":2.56183,"volume":69},{"timestamp":1742379300000,"open":2.56183,"high":2.56184,"low":2.5615,"close":2.5615,"volume":47.150001525878906},{"timestamp":1742379360000,"open":2.56153,"high":2.5616,"low":2.56136,"close":2.56148,"volume":51.5},{"timestamp":1742379420000,"open":2.5615,"high":2.56177,"low":2.5615,"close":2.56171,"volume":63.13999938964844},{"timestamp":1742379480000,"open":2.56171,"high":2.56197,"low":2.56171,"close":2.56186,"volume":72.44999694824219},{"timestamp":1742379540000,"open":2.562,"high":2.56202,"low":2.56182,"close":2.56195,"volume":41.790000915527344},{"timestamp":1742379600000,"open":2.56194,"high":2.56194,"low":2.56162,"close":2.56181,"volume":40.040000915527344},{"timestamp":1742379660000,"open":2.56192,"high":2.56219,"low":2.56192,"close":2.56219,"volume":97.77999877929688},{"timestamp":1742379720000,"open":2.56216,"high":2.56223,"low":2.56207,"close":2.56219,"volume":39.099998474121094},{"timestamp":1742379780000,"open":2.56217,"high":2.56221,"low":2.56075,"close":2.56144,"volume":100.70999908447266},{"timestamp":1742379840000,"open":2.56152,"high":2.56152,"low":2.56136,"close":2.56143,"volume":50.290000915527344},{"timestamp":1742379900000,"open":2.56145,"high":2.56155,"low":2.56122,"close":2.56135,"volume":70.68000030517578},{"timestamp":1742379960000,"open":2.56133,"high":2.56154,"low":2.5612,"close":2.56122,"volume":69.38999938964844},{"timestamp":1742380020000,"open":2.5611,"high":2.5611,"low":2.56072,"close":2.56076,"volume":51.47999954223633},{"timestamp":1742380080000,"open":2.56074,"high":2.56074,"low":2.56029,"close":2.56048,"volume":33.349998474121094},{"timestamp":1742380140000,"open":2.56034,"high":2.56085,"low":2.56034,"close":2.56083,"volume":58.66999816894531},{"timestamp":1742380200000,"open":2.56084,"high":2.56096,"low":2.56049,"close":2.56049,"volume":38.36000061035156},{"timestamp":1742380260000,"open":2.56049,"high":2.56084,"low":2.56038,"close":2.56038,"volume":44.130001068115234},{"timestamp":1742380320000,"open":2.56038,"high":2.56081,"low":2.56036,"close":2.56059,"volume":83.19000244140625},{"timestamp":1742380380000,"open":2.56061,"high":2.56135,"low":2.56056,"close":2.56129,"volume":58.650001525878906},{"timestamp":1742380440000,"open":2.56124,"high":2.56166,"low":2.56121,"close":2.56141,"volume":60.619998931884766},{"timestamp":1742380500000,"open":2.56141,"high":2.56142,"low":2.56119,"close":2.5612,"volume":55.20000076293945},{"timestamp":1742380560000,"open":2.56118,"high":2.56121,"low":2.56109,"close":2.56115,"volume":40.310001373291016},{"timestamp":1742380620000,"open":2.56111,"high":2.56118,"low":2.56096,"close":2.56096,"volume":43.91999816894531},{"timestamp":1742380680000,"open":2.56098,"high":2.56117,"low":2.56098,"close":2.5611,"volume":41.7599983215332},{"timestamp":1742380740000,"open":2.56111,"high":2.5612,"low":2.56091,"close":2.56112,"volume":35.810001373291016},{"timestamp":1742380800000,"open":2.56112,"high":2.56126,"low":2.56094,"close":2.56112,"volume":72.61000061035156},{"timestamp":1742380860000,"open":2.56112,"high":2.56157,"low":2.56109,"close":2.56149,"volume":70.54000091552734},{"timestamp":1742380920000,"open":2.56153,"high":2.56167,"low":2.56146,"close":2.56147,"volume":70.45999908447266},{"timestamp":1742380980000,"open":2.56149,"high":2.56167,"low":2.56146,"close":2.56165,"volume":69.5999984741211},{"timestamp":1742381040000,"open":2.56159,"high":2.56231,"low":2.56143,"close":2.56175,"volume":118.30000305175781},{"timestamp":1742381100000,"open":2.56204,"high":2.56212,"low":2.56103,"close":2.56143,"volume":91.05999755859375},{"timestamp":1742381160000,"open":2.56132,"high":2.56146,"low":2.56128,"close":2.56134,"volume":72.95999908447266},{"timestamp":1742381220000,"open":2.56134,"high":2.56174,"low":2.56134,"close":2.56174,"volume":58.95000076293945},{"timestamp":1742381280000,"open":2.56174,"high":2.56184,"low":2.56159,"close":2.56182,"volume":72.91999816894531},{"timestamp":1742381340000,"open":2.56172,"high":2.56172,"low":2.56118,"close":2.56118,"volume":99.94000244140625},{"timestamp":1742381400000,"open":2.56118,"high":2.56138,"low":2.56102,"close":2.5611,"volume":86.94000244140625},{"timestamp":1742381460000,"open":2.56109,"high":2.56112,"low":2.56039,"close":2.56057,"volume":98.77999877929688},{"timestamp":1742381520000,"open":2.56059,"high":2.5609,"low":2.5602,"close":2.56073,"volume":79.54000091552734},{"timestamp":1742381580000,"open":2.56078,"high":2.56115,"low":2.56059,"close":2.56079,"volume":70.48999786376953},{"timestamp":1742381640000,"open":2.56082,"high":2.56115,"low":2.56044,"close":2.56047,"volume":75.41000366210938},{"timestamp":1742381700000,"open":2.56012,"high":2.56012,"low":2.55956,"close":2.55956,"volume":69.73999786376953},{"timestamp":1742381760000,"open":2.55965,"high":2.56006,"low":2.55886,"close":2.55901,"volume":78.94999694824219},{"timestamp":1742381820000,"open":2.55898,"high":2.5595,"low":2.55898,"close":2.55943,"volume":24.93000030517578},{"timestamp":1742381880000,"open":2.55939,"high":2.55943,"low":2.55937,"close":2.55939,"volume":48.11000061035156},{"timestamp":1742381940000,"open":2.55938,"high":2.55952,"low":2.55938,"close":2.55948,"volume":10.350000381469727},{"timestamp":1742382000000,"open":2.55936,"high":2.55948,"low":2.5593,"close":2.55944,"volume":71.97000122070312},{"timestamp":1742382060000,"open":2.55942,"high":2.55946,"low":2.55931,"close":2.55931,"volume":55.439998626708984},{"timestamp":1742382120000,"open":2.55933,"high":2.55953,"low":2.55896,"close":2.55911,"volume":101.25},{"timestamp":1742382180000,"open":2.55903,"high":2.56018,"low":2.55903,"close":2.55998,"volume":101.63999938964844},{"timestamp":1742382240000,"open":2.55998,"high":2.5606,"low":2.55998,"close":2.56032,"volume":88.93000030517578},{"timestamp":1742382300000,"open":2.56031,"high":2.56063,"low":2.56029,"close":2.56056,"volume":93.94000244140625},{"timestamp":1742382360000,"open":2.56056,"high":2.56096,"low":2.56028,"close":2.56052,"volume":63.84000015258789},{"timestamp":1742382420000,"open":2.56055,"high":2.56071,"low":2.56052,"close":2.56063,"volume":80.08000183105469},{"timestamp":1742382480000,"open":2.56063,"high":2.56063,"low":2.56039,"close":2.56041,"volume":48.36000061035156},{"timestamp":1742382540000,"open":2.56039,"high":2.56066,"low":2.56037,"close":2.56062,"volume":50.599998474121094},{"timestamp":1742382600000,"open":2.56062,"high":2.56188,"low":2.56062,"close":2.56137,"volume":64.12999725341797},{"timestamp":1742382660000,"open":2.56134,"high":2.56142,"low":2.56123,"close":2.56123,"volume":55.20000076293945},{"timestamp":1742382720000,"open":2.56123,"high":2.56142,"low":2.56117,"close":2.56123,"volume":55.20000076293945},{"timestamp":1742382780000,"open":2.56123,"high":2.56128,"low":2.56105,"close":2.56107,"volume":81.6500015258789},{"timestamp":1742382840000,"open":2.56107,"high":2.56181,"low":2.5609,"close":2.56168,"volume":54.04999923706055},{"timestamp":1742382900000,"open":2.56168,"high":2.56168,"low":2.56138,"close":2.56158,"volume":57.93000030517578},{"timestamp":1742382960000,"open":2.56158,"high":2.56158,"low":2.56126,"close":2.56133,"volume":65.55000305175781},{"timestamp":1742383020000,"open":2.56132,"high":2.56189,"low":2.56125,"close":2.56186,"volume":78.19999694824219},{"timestamp":1742383080000,"open":2.56183,"high":2.56211,"low":2.5618,"close":2.56186,"volume":82.81999969482422},{"timestamp":1742383140000,"open":2.56184,"high":2.56186,"low":2.56147,"close":2.56151,"volume":56.349998474121094},{"timestamp":1742383200000,"open":2.56147,"high":2.56147,"low":2.56126,"close":2.56132,"volume":55.20000076293945},{"timestamp":1742383260000,"open":2.56129,"high":2.56183,"low":2.56129,"close":2.56169,"volume":60.95000076293945},{"timestamp":1742383320000,"open":2.56169,"high":2.56248,"low":2.56169,"close":2.56211,"volume":64.05000305175781},{"timestamp":1742383380000,"open":2.56212,"high":2.56217,"low":2.56077,"close":2.56119,"volume":66.87999725341797},{"timestamp":1742383440000,"open":2.56119,"high":2.56143,"low":2.56106,"close":2.56106,"volume":55.29999923706055},{"timestamp":1742383500000,"open":2.56104,"high":2.56135,"low":2.56097,"close":2.56131,"volume":80.80000305175781},{"timestamp":1742383560000,"open":2.56131,"high":2.56161,"low":2.56127,"close":2.56137,"volume":74.08999633789062},{"timestamp":1742383620000,"open":2.56137,"high":2.5616,"low":2.56135,"close":2.56148,"volume":55.20000076293945},{"timestamp":1742383680000,"open":2.56151,"high":2.56151,"low":2.56129,"close":2.56135,"volume":54.04999923706055},{"timestamp":1742383740000,"open":2.56128,"high":2.5613,"low":2.56112,"close":2.56116,"volume":42.2599983215332},{"timestamp":1742383800000,"open":2.56109,"high":2.56136,"low":2.56059,"close":2.56084,"volume":59.59000015258789},{"timestamp":1742383860000,"open":2.56084,"high":2.56097,"low":2.56084,"close":2.56097,"volume":50.599998474121094},{"timestamp":1742383920000,"open":2.561,"high":2.56107,"low":2.56087,"close":2.56087,"volume":40.25},{"timestamp":1742383980000,"open":2.56087,"high":2.56097,"low":2.56078,"close":2.56094,"volume":74.75},{"timestamp":1742384040000,"open":2.56096,"high":2.56104,"low":2.56049,"close":2.56053,"volume":42.59000015258789},{"timestamp":1742384100000,"open":2.56049,"high":2.56075,"low":2.56042,"close":2.56053,"volume":52.900001525878906},{"timestamp":1742384160000,"open":2.56027,"high":2.56027,"low":2.56003,"close":2.56012,"volume":41.11000061035156},{"timestamp":1742384220000,"open":2.5601,"high":2.56015,"low":2.5594,"close":2.55958,"volume":90.76000213623047},{"timestamp":1742384280000,"open":2.55956,"high":2.55985,"low":2.55926,"close":2.55981,"volume":97.26000213623047},{"timestamp":1742384340000,"open":2.55985,"high":2.56019,"low":2.55981,"close":2.55998,"volume":114.19999694824219},{"timestamp":1742384400000,"open":2.55998,"high":2.56087,"low":2.5598,"close":2.56087,"volume":67.6500015258789},{"timestamp":1742384460000,"open":2.56087,"high":2.56106,"low":2.56079,"close":2.56099,"volume":52.97999954223633},{"timestamp":1742384520000,"open":2.56055,"high":2.56136,"low":2.56055,"close":2.56134,"volume":66.69999694824219},{"timestamp":1742384580000,"open":2.56134,"high":2.56161,"low":2.5608,"close":2.56159,"volume":90.25},{"timestamp":1742384640000,"open":2.56159,"high":2.56173,"low":2.56034,"close":2.56066,"volume":128.16000366210938},{"timestamp":1742384700000,"open":2.56069,"high":2.5608,"low":2.5603,"close":2.5603,"volume":125.9000015258789},{"timestamp":1742384760000,"open":2.56074,"high":2.56083,"low":2.56064,"close":2.56073,"volume":81.6500015258789},{"timestamp":1742384820000,"open":2.56073,"high":2.56084,"low":2.56039,"close":2.56043,"volume":64.4000015258789},{"timestamp":1742384880000,"open":2.56046,"high":2.56046,"low":2.56036,"close":2.56039,"volume":47.150001525878906},{"timestamp":1742384940000,"open":2.56048,"high":2.56187,"low":2.56048,"close":2.56185,"volume":62.939998626708984},{"timestamp":1742385000000,"open":2.56184,"high":2.56191,"low":2.56169,"close":2.56171,"volume":69.95999908447266},{"timestamp":1742385060000,"open":2.56164,"high":2.56174,"low":2.56144,"close":2.56174,"volume":57.970001220703125},{"timestamp":1742385120000,"open":2.56169,"high":2.56203,"low":2.56167,"close":2.56198,"volume":64.12999725341797},{"timestamp":1742385180000,"open":2.56198,"high":2.56211,"low":2.56184,"close":2.56189,"volume":86.04000091552734},{"timestamp":1742385240000,"open":2.56193,"high":2.56305,"low":2.56189,"close":2.56298,"volume":44.09000015258789},{"timestamp":1742385300000,"open":2.56296,"high":2.56296,"low":2.56216,"close":2.56238,"volume":93.30999755859375},{"timestamp":1742385360000,"open":2.56242,"high":2.56248,"low":2.56091,"close":2.56197,"volume":252.41000366210938},{"timestamp":1742385420000,"open":2.56205,"high":2.5634,"low":2.56191,"close":2.563,"volume":200.10000610351562},{"timestamp":1742385480000,"open":2.563,"high":2.56321,"low":2.56113,"close":2.56117,"volume":198.67999267578125},{"timestamp":1742385540000,"open":2.56115,"high":2.56133,"low":2.56089,"close":2.56133,"volume":103.44999694824219},{"timestamp":1742385600000,"open":2.56131,"high":2.56189,"low":2.56107,"close":2.56107,"volume":143.8000030517578},{"timestamp":1742385660000,"open":2.56107,"high":2.56258,"low":2.56093,"close":2.5625,"volume":129.25},{"timestamp":1742385720000,"open":2.56243,"high":2.56243,"low":2.56151,"close":2.56181,"volume":114.2699966430664},{"timestamp":1742385780000,"open":2.5618,"high":2.56188,"low":2.56161,"close":2.56177,"volume":74.62000274658203},{"timestamp":1742385840000,"open":2.56179,"high":2.56188,"low":2.56157,"close":2.56169,"volume":80.08000183105469},{"timestamp":1742385900000,"open":2.56165,"high":2.56191,"low":2.56163,"close":2.56191,"volume":49.04999923706055},{"timestamp":1742385960000,"open":2.56195,"high":2.56196,"low":2.56082,"close":2.56082,"volume":30.700000762939453},{"timestamp":1742386020000,"open":2.56082,"high":2.56176,"low":2.56077,"close":2.56149,"volume":65.55000305175781},{"timestamp":1742386080000,"open":2.56149,"high":2.56156,"low":2.56023,"close":2.56023,"volume":70.98999786376953},{"timestamp":1742386140000,"open":2.56018,"high":2.56146,"low":2.56014,"close":2.56146,"volume":97.62000274658203},{"timestamp":1742386200000,"open":2.56153,"high":2.56171,"low":2.56133,"close":2.56149,"volume":72.4000015258789},{"timestamp":1742386260000,"open":2.56149,"high":2.56172,"low":2.56128,"close":2.56147,"volume":110.87999725341797},{"timestamp":1742386320000,"open":2.56149,"high":2.56181,"low":2.5614,"close":2.56174,"volume":112.41999816894531},{"timestamp":1742386380000,"open":2.56172,"high":2.56187,"low":2.56156,"close":2.5616,"volume":87.77999877929688},{"timestamp":1742386440000,"open":2.5616,"high":2.56164,"low":2.56091,"close":2.56123,"volume":66.16999816894531},{"timestamp":1742386500000,"open":2.56127,"high":2.56172,"low":2.56113,"close":2.56172,"volume":93.94000244140625},{"timestamp":1742386560000,"open":2.56174,"high":2.56176,"low":2.56135,"close":2.56174,"volume":57.9900016784668},{"timestamp":1742386620000,"open":2.56169,"high":2.56169,"low":2.56073,"close":2.56097,"volume":49.11000061035156},{"timestamp":1742386680000,"open":2.56074,"high":2.56101,"low":2.56025,"close":2.56083,"volume":110.4800033569336},{"timestamp":1742386740000,"open":2.56122,"high":2.56122,"low":2.56073,"close":2.56079,"volume":70.05999755859375},{"timestamp":1742386800000,"open":2.56085,"high":2.56167,"low":2.56066,"close":2.56128,"volume":103.56999969482422},{"timestamp":1742386860000,"open":2.56126,"high":2.56128,"low":2.56069,"close":2.56084,"volume":101.63999938964844},{"timestamp":1742386920000,"open":2.56087,"high":2.56131,"low":2.56087,"close":2.56131,"volume":53.880001068115234},{"timestamp":1742386980000,"open":2.56131,"high":2.56217,"low":2.56125,"close":2.56193,"volume":57.130001068115234},{"timestamp":1742387040000,"open":2.56195,"high":2.56198,"low":2.56166,"close":2.56166,"volume":65.55000305175781},{"timestamp":1742387100000,"open":2.56164,"high":2.56175,"low":2.56164,"close":2.56171,"volume":66.69999694824219},{"timestamp":1742387160000,"open":2.56171,"high":2.5625,"low":2.56162,"close":2.56213,"volume":145.67999267578125},{"timestamp":1742387220000,"open":2.56212,"high":2.56235,"low":2.56178,"close":2.56223,"volume":86.25},{"timestamp":1742387280000,"open":2.56223,"high":2.5624,"low":2.56093,"close":2.5612,"volume":106.22000122070312},{"timestamp":1742387340000,"open":2.56118,"high":2.5613,"low":2.56036,"close":2.56039,"volume":43.349998474121094},{"timestamp":1742387400000,"open":2.56053,"high":2.56061,"low":2.56029,"close":2.56036,"volume":138.5800018310547},{"timestamp":1742387460000,"open":2.56043,"high":2.56098,"low":2.56038,"close":2.56055,"volume":46.20000076293945},{"timestamp":1742387520000,"open":2.56048,"high":2.56049,"low":2.56018,"close":2.56024,"volume":77},{"timestamp":1742387580000,"open":2.56025,"high":2.56122,"low":2.56024,"close":2.56122,"volume":113.95999908447266},{"timestamp":1742387640000,"open":2.5612,"high":2.56179,"low":2.56063,"close":2.56152,"volume":152.35000610351562},{"timestamp":1742387700000,"open":2.56159,"high":2.56197,"low":2.56155,"close":2.56175,"volume":137.05999755859375},{"timestamp":1742387760000,"open":2.56177,"high":2.56226,"low":2.56177,"close":2.56207,"volume":99.77999877929688},{"timestamp":1742387820000,"open":2.56192,"high":2.56245,"low":2.56192,"close":2.56243,"volume":93.30999755859375},{"timestamp":1742387880000,"open":2.56245,"high":2.56291,"low":2.56241,"close":2.56241,"volume":97.75},{"timestamp":1742387940000,"open":2.56241,"high":2.56291,"low":2.56217,"close":2.56242,"volume":103.97000122070312},{"timestamp":1742388000000,"open":2.5624,"high":2.56257,"low":2.56212,"close":2.56241,"volume":98.19999694824219},{"timestamp":1742388060000,"open":2.56244,"high":2.56273,"low":2.5622,"close":2.56261,"volume":87.79000091552734},{"timestamp":1742388120000,"open":2.56263,"high":2.56272,"low":2.56255,"close":2.56258,"volume":47.150001525878906},{"timestamp":1742388180000,"open":2.56256,"high":2.56256,"low":2.56228,"close":2.56249,"volume":58.650001525878906},{"timestamp":1742388240000,"open":2.56247,"high":2.56275,"low":2.56238,"close":2.56271,"volume":36.79999923706055},{"timestamp":1742388300000,"open":2.56275,"high":2.5628,"low":2.56244,"close":2.56263,"volume":94.30000305175781},{"timestamp":1742388360000,"open":2.56257,"high":2.56313,"low":2.56255,"close":2.56308,"volume":69},{"timestamp":1742388420000,"open":2.56306,"high":2.56311,"low":2.56263,"close":2.56287,"volume":36.040000915527344},{"timestamp":1742388480000,"open":2.56296,"high":2.56307,"low":2.5629,"close":2.56292,"volume":57.5},{"timestamp":1742388540000,"open":2.56292,"high":2.56372,"low":2.56279,"close":2.56308,"volume":83.97000122070312},{"timestamp":1742388600000,"open":2.56303,"high":2.56313,"low":2.56286,"close":2.56305,"volume":117.30000305175781},{"timestamp":1742388660000,"open":2.56302,"high":2.56309,"low":2.56266,"close":2.56266,"volume":77.05000305175781},{"timestamp":1742388720000,"open":2.56263,"high":2.56293,"low":2.56261,"close":2.56279,"volume":77.05000305175781},{"timestamp":1742388780000,"open":2.56279,"high":2.56337,"low":2.5627,"close":2.56278,"volume":99.80000305175781},{"timestamp":1742388840000,"open":2.56278,"high":2.56311,"low":2.56269,"close":2.56285,"volume":92.18000030517578},{"timestamp":1742388900000,"open":2.56281,"high":2.5629,"low":2.56235,"close":2.56253,"volume":98.70999908447266},{"timestamp":1742388960000,"open":2.56249,"high":2.56262,"low":2.56209,"close":2.56216,"volume":180.57000732421875},{"timestamp":1742389020000,"open":2.56216,"high":2.56226,"low":2.56177,"close":2.562,"volume":151.2100067138672},{"timestamp":1742389080000,"open":2.56199,"high":2.56321,"low":2.56199,"close":2.5629,"volume":136.9600067138672},{"timestamp":1742389140000,"open":2.56288,"high":2.56307,"low":2.56276,"close":2.56292,"volume":138.0500030517578},{"timestamp":1742389200000,"open":2.56282,"high":2.56282,"low":2.56238,"close":2.5625,"volume":105.04000091552734},{"timestamp":1742389260000,"open":2.5625,"high":2.56287,"low":2.56243,"close":2.56255,"volume":75.9000015258789},{"timestamp":1742389320000,"open":2.56256,"high":2.56271,"low":2.56249,"close":2.56264,"volume":74.75},{"timestamp":1742389380000,"open":2.56265,"high":2.56269,"low":2.56204,"close":2.56211,"volume":72.44999694824219},{"timestamp":1742389440000,"open":2.56214,"high":2.56226,"low":2.5619,"close":2.562,"volume":79.3499984741211},{"timestamp":1742389500000,"open":2.56198,"high":2.56221,"low":2.56191,"close":2.56203,"volume":59.79999923706055},{"timestamp":1742389560000,"open":2.562,"high":2.56249,"low":2.56191,"close":2.56233,"volume":80.5199966430664},{"timestamp":1742389620000,"open":2.56233,"high":2.56255,"low":2.5623,"close":2.56246,"volume":59.84000015258789},{"timestamp":1742389680000,"open":2.56248,"high":2.56264,"low":2.56233,"close":2.56255,"volume":71.70999908447266},{"timestamp":1742389740000,"open":2.56255,"high":2.56266,"low":2.56232,"close":2.56244,"volume":75.9000015258789},{"timestamp":1742389800000,"open":2.56244,"high":2.56308,"low":2.56243,"close":2.56297,"volume":73.5999984741211},{"timestamp":1742389860000,"open":2.56317,"high":2.56355,"low":2.56317,"close":2.56322,"volume":113.04000091552734},{"timestamp":1742389920000,"open":2.56324,"high":2.5633,"low":2.56287,"close":2.5629,"volume":132.0500030517578},{"timestamp":1742389980000,"open":2.563,"high":2.56332,"low":2.56268,"close":2.56315,"volume":100.41000366210938},{"timestamp":1742390040000,"open":2.56311,"high":2.56351,"low":2.56311,"close":2.56331,"volume":70.1500015258789},{"timestamp":1742390100000,"open":2.56331,"high":2.56367,"low":2.56272,"close":2.56367,"volume":76.48999786376953},{"timestamp":1742390160000,"open":2.56363,"high":2.56368,"low":2.56337,"close":2.56349,"volume":87.23999786376953},{"timestamp":1742390220000,"open":2.56364,"high":2.56376,"low":2.56295,"close":2.56295,"volume":113.95999908447266},{"timestamp":1742390280000,"open":2.56319,"high":2.56351,"low":2.56318,"close":2.5633,"volume":62.119998931884766},{"timestamp":1742390340000,"open":2.5633,"high":2.5634,"low":2.56321,"close":2.56324,"volume":88.5},{"timestamp":1742390400000,"open":2.56323,"high":2.56331,"low":2.56295,"close":2.56299,"volume":82.80000305175781},{"timestamp":1742390460000,"open":2.56297,"high":2.56363,"low":2.56272,"close":2.5635,"volume":122.05999755859375},{"timestamp":1742390520000,"open":2.56359,"high":2.56379,"low":2.5635,"close":2.56366,"volume":65.55000305175781},{"timestamp":1742390580000,"open":2.56377,"high":2.56398,"low":2.56371,"close":2.56388,"volume":90.8499984741211},{"timestamp":1742390640000,"open":2.56386,"high":2.56431,"low":2.56381,"close":2.5642,"volume":56.7400016784668},{"timestamp":1742390700000,"open":2.5642,"high":2.56495,"low":2.56408,"close":2.5641,"volume":87.20999908447266},{"timestamp":1742390760000,"open":2.56408,"high":2.56423,"low":2.56355,"close":2.56357,"volume":91.93000030517578},{"timestamp":1742390820000,"open":2.56355,"high":2.5637,"low":2.5633,"close":2.56336,"volume":71.30000305175781},{"timestamp":1742390880000,"open":2.5634,"high":2.56346,"low":2.56331,"close":2.56337,"volume":66.69999694824219},{"timestamp":1742390940000,"open":2.56335,"high":2.5634,"low":2.56311,"close":2.56326,"volume":79.3499984741211},{"timestamp":1742391000000,"open":2.56329,"high":2.56361,"low":2.56139,"close":2.56315,"volume":117.68000030517578},{"timestamp":1742391060000,"open":2.56315,"high":2.56324,"low":2.56277,"close":2.56277,"volume":133.39999389648438},{"timestamp":1742391120000,"open":2.56277,"high":2.56357,"low":2.56274,"close":2.56345,"volume":118.61000061035156},{"timestamp":1742391180000,"open":2.56343,"high":2.56406,"low":2.56309,"close":2.56356,"volume":151.9199981689453},{"timestamp":1742391240000,"open":2.56354,"high":2.56393,"low":2.56339,"close":2.56363,"volume":101.58999633789062},{"timestamp":1742391300000,"open":2.56363,"high":2.56381,"low":2.56349,"close":2.56353,"volume":102.76000213623047},{"timestamp":1742391360000,"open":2.56362,"high":2.56383,"low":2.56344,"close":2.56365,"volume":84.01000213623047},{"timestamp":1742391420000,"open":2.56379,"high":2.56413,"low":2.56379,"close":2.56405,"volume":88.55000305175781},{"timestamp":1742391480000,"open":2.56398,"high":2.56448,"low":2.56398,"close":2.56415,"volume":87.4000015258789},{"timestamp":1742391540000,"open":2.56424,"high":2.56495,"low":2.56421,"close":2.56488,"volume":71.33999633789062},{"timestamp":1742391600000,"open":2.56489,"high":2.56521,"low":2.56477,"close":2.56521,"volume":116.1500015258789},{"timestamp":1742391660000,"open":2.5652,"high":2.5655,"low":2.56518,"close":2.56548,"volume":118.83999633789062},{"timestamp":1742391720000,"open":2.56544,"high":2.56585,"low":2.56528,"close":2.56556,"volume":143.22999572753906},{"timestamp":1742391780000,"open":2.56556,"high":2.56556,"low":2.56457,"close":2.56522,"volume":164.4499969482422},{"timestamp":1742391840000,"open":2.56518,"high":2.56547,"low":2.56518,"close":2.56523,"volume":150.88999938964844},{"timestamp":1742391900000,"open":2.56517,"high":2.56534,"low":2.56494,"close":2.56506,"volume":103.5},{"timestamp":1742391960000,"open":2.56505,"high":2.56568,"low":2.56505,"close":2.56523,"volume":126.5199966430664},{"timestamp":1742392020000,"open":2.56525,"high":2.56538,"low":2.56462,"close":2.56462,"volume":102.30000305175781},{"timestamp":1742392080000,"open":2.56454,"high":2.56476,"low":2.56442,"close":2.56444,"volume":112.41999816894531},{"timestamp":1742392140000,"open":2.56442,"high":2.56462,"low":2.56407,"close":2.56435,"volume":109.33999633789062},{"timestamp":1742392200000,"open":2.56432,"high":2.56444,"low":2.56397,"close":2.56408,"volume":104.33000183105469},{"timestamp":1742392260000,"open":2.56408,"high":2.56415,"low":2.56388,"close":2.56399,"volume":89.31999969482422},{"timestamp":1742392320000,"open":2.56397,"high":2.56399,"low":2.56352,"close":2.56367,"volume":123.81999969482422},{"timestamp":1742392380000,"open":2.56363,"high":2.56371,"low":2.56317,"close":2.56323,"volume":140.13999938964844},{"timestamp":1742392440000,"open":2.5633,"high":2.56367,"low":2.56318,"close":2.56318,"volume":132.80999755859375},{"timestamp":1742392500000,"open":2.56316,"high":2.56442,"low":2.56309,"close":2.56431,"volume":137.05999755859375},{"timestamp":1742392560000,"open":2.56433,"high":2.56449,"low":2.5627,"close":2.56285,"volume":129.69000244140625},{"timestamp":1742392620000,"open":2.56283,"high":2.56329,"low":2.56283,"close":2.56317,"volume":89.69999694824219},{"timestamp":1742392680000,"open":2.56319,"high":2.56349,"low":2.56314,"close":2.56336,"volume":77.05000305175781},{"timestamp":1742392740000,"open":2.56336,"high":2.56336,"low":2.56299,"close":2.56306,"volume":78.19999694824219},{"timestamp":1742392800000,"open":2.56303,"high":2.56348,"low":2.56164,"close":2.56167,"volume":99.33000183105469},{"timestamp":1742392860000,"open":2.5617,"high":2.56194,"low":2.56145,"close":2.56159,"volume":124.97000122070312},{"timestamp":1742392920000,"open":2.56157,"high":2.56197,"low":2.561,"close":2.56104,"volume":121.41000366210938},{"timestamp":1742392980000,"open":2.56102,"high":2.56232,"low":2.56085,"close":2.5617,"volume":151.94000244140625},{"timestamp":1742393040000,"open":2.56168,"high":2.56224,"low":2.56161,"close":2.56222,"volume":132.44000244140625},{"timestamp":1742393100000,"open":2.5622,"high":2.56234,"low":2.56192,"close":2.56205,"volume":91.30000305175781},{"timestamp":1742393160000,"open":2.56209,"high":2.5624,"low":2.56181,"close":2.56239,"volume":129.52000427246094},{"timestamp":1742393220000,"open":2.56235,"high":2.56243,"low":2.56134,"close":2.56134,"volume":92.01000213623047},{"timestamp":1742393280000,"open":2.56121,"high":2.56189,"low":2.56095,"close":2.5615,"volume":161.50999450683594},{"timestamp":1742393340000,"open":2.56145,"high":2.56147,"low":2.55992,"close":2.56018,"volume":125.66000366210938},{"timestamp":1742393400000,"open":2.55984,"high":2.56141,"low":2.55976,"close":2.56091,"volume":101.37999725341797},{"timestamp":1742393460000,"open":2.56089,"high":2.56089,"low":2.5604,"close":2.56049,"volume":71.70999908447266},{"timestamp":1742393520000,"open":2.56052,"high":2.56096,"low":2.55947,"close":2.55949,"volume":94.72000122070312},{"timestamp":1742393580000,"open":2.55949,"high":2.55974,"low":2.55861,"close":2.55928,"volume":154.9600067138672},{"timestamp":1742393640000,"open":2.5593,"high":2.55962,"low":2.55897,"close":2.55909,"volume":138.7100067138672},{"timestamp":1742393700000,"open":2.55926,"high":2.55976,"low":2.55896,"close":2.55956,"volume":186.0800018310547},{"timestamp":1742393760000,"open":2.55954,"high":2.55992,"low":2.5591,"close":2.5599,"volume":129.41000366210938},{"timestamp":1742393820000,"open":2.55988,"high":2.56003,"low":2.55794,"close":2.55861,"volume":154.02000427246094},{"timestamp":1742393880000,"open":2.55911,"high":2.55911,"low":2.55818,"close":2.55818,"volume":67.62000274658203},{"timestamp":1742393940000,"open":2.5582,"high":2.55821,"low":2.55721,"close":2.55821,"volume":89.13999938964844},{"timestamp":1742394000000,"open":2.55823,"high":2.55862,"low":2.55819,"close":2.55856,"volume":47.150001525878906},{"timestamp":1742394060000,"open":2.55849,"high":2.55867,"low":2.55694,"close":2.55745,"volume":185.00999450683594},{"timestamp":1742394120000,"open":2.55745,"high":2.55788,"low":2.55698,"close":2.55777,"volume":96.05000305175781},{"timestamp":1742394180000,"open":2.55777,"high":2.55887,"low":2.55777,"close":2.55882,"volume":84.18000030517578},{"timestamp":1742394240000,"open":2.55892,"high":2.55907,"low":2.55844,"close":2.55876,"volume":81.06999969482422},{"timestamp":1742394300000,"open":2.55874,"high":2.55874,"low":2.55781,"close":2.55781,"volume":73.25},{"timestamp":1742394360000,"open":2.55784,"high":2.55863,"low":2.55779,"close":2.55843,"volume":97.55999755859375},{"timestamp":1742394420000,"open":2.55835,"high":2.55835,"low":2.55812,"close":2.55812,"volume":50.720001220703125},{"timestamp":1742394480000,"open":2.55814,"high":2.55845,"low":2.55804,"close":2.55804,"volume":60.22999954223633},{"timestamp":1742394540000,"open":2.55807,"high":2.55887,"low":2.55799,"close":2.55875,"volume":121.44000244140625},{"timestamp":1742394600000,"open":2.55877,"high":2.55954,"low":2.55877,"close":2.5595,"volume":99.33000183105469},{"timestamp":1742394660000,"open":2.55946,"high":2.55965,"low":2.55916,"close":2.55962,"volume":69.44999694824219},{"timestamp":1742394720000,"open":2.5596,"high":2.55985,"low":2.55931,"close":2.55983,"volume":120.41000366210938},{"timestamp":1742394780000,"open":2.5598,"high":2.56012,"low":2.55975,"close":2.56005,"volume":114.5},{"timestamp":1742394840000,"open":2.56006,"high":2.5601,"low":2.55983,"close":2.55989,"volume":89.31999969482422},{"timestamp":1742394900000,"open":2.55998,"high":2.5602,"low":2.55983,"close":2.55997,"volume":129.36000061035156},{"timestamp":1742394960000,"open":2.55999,"high":2.56004,"low":2.55969,"close":2.55969,"volume":83.43000030517578},{"timestamp":1742395020000,"open":2.55969,"high":2.55976,"low":2.55935,"close":2.5596,"volume":92.4000015258789},{"timestamp":1742395080000,"open":2.55959,"high":2.55974,"low":2.55951,"close":2.55957,"volume":80.08000183105469},{"timestamp":1742395140000,"open":2.55945,"high":2.55945,"low":2.55779,"close":2.55782,"volume":112.91000366210938},{"timestamp":1742395200000,"open":2.5578,"high":2.55808,"low":2.55764,"close":2.55765,"volume":83.16000366210938},{"timestamp":1742395260000,"open":2.55767,"high":2.5577,"low":2.55622,"close":2.55659,"volume":127.62999725341797},{"timestamp":1742395320000,"open":2.5566,"high":2.55773,"low":2.55656,"close":2.55744,"volume":125.4800033569336},{"timestamp":1742395380000,"open":2.55744,"high":2.55899,"low":2.55738,"close":2.55834,"volume":136.3300018310547},{"timestamp":1742395440000,"open":2.55832,"high":2.5584,"low":2.5577,"close":2.5584,"volume":101.23999786376953},{"timestamp":1742395500000,"open":2.5584,"high":2.55874,"low":2.55768,"close":2.5583,"volume":158.27999877929688},{"timestamp":1742395560000,"open":2.55832,"high":2.55839,"low":2.55805,"close":2.55823,"volume":151.64999389648438},{"timestamp":1742395620000,"open":2.55823,"high":2.55877,"low":2.55784,"close":2.55862,"volume":136.9499969482422},{"timestamp":1742395680000,"open":2.55867,"high":2.55867,"low":2.55805,"close":2.55833,"volume":190.9600067138672},{"timestamp":1742395740000,"open":2.55828,"high":2.55888,"low":2.55828,"close":2.55888,"volume":130.52999877929688},{"timestamp":1742395800000,"open":2.55887,"high":2.55904,"low":2.55858,"close":2.55869,"volume":160.1699981689453},{"timestamp":1742395860000,"open":2.55867,"high":2.55882,"low":2.5583,"close":2.55833,"volume":103.95999908447266},{"timestamp":1742395920000,"open":2.55829,"high":2.55903,"low":2.558,"close":2.55816,"volume":220.17999267578125},{"timestamp":1742395980000,"open":2.55818,"high":2.55835,"low":2.55778,"close":2.55828,"volume":140.69000244140625},{"timestamp":1742396040000,"open":2.55833,"high":2.56007,"low":2.55827,"close":2.55966,"volume":105.69000244140625},{"timestamp":1742396100000,"open":2.55968,"high":2.56009,"low":2.55961,"close":2.56009,"volume":96.2300033569336},{"timestamp":1742396160000,"open":2.56007,"high":2.56122,"low":2.55991,"close":2.56104,"volume":101.37000274658203},{"timestamp":1742396220000,"open":2.56106,"high":2.56162,"low":2.56102,"close":2.56137,"volume":152.6999969482422},{"timestamp":1742396280000,"open":2.56134,"high":2.56147,"low":2.56095,"close":2.56108,"volume":125.58999633789062},{"timestamp":1742396340000,"open":2.56095,"high":2.56095,"low":2.5598,"close":2.55985,"volume":149.5800018310547},{"timestamp":1742396400000,"open":2.56,"high":2.56003,"low":2.55857,"close":2.55857,"volume":108.61000061035156},{"timestamp":1742396460000,"open":2.55855,"high":2.55867,"low":2.55745,"close":2.5579,"volume":99.06999969482422},{"timestamp":1742396520000,"open":2.55789,"high":2.55937,"low":2.55766,"close":2.55868,"volume":138.8800048828125},{"timestamp":1742396580000,"open":2.55894,"high":2.55895,"low":2.55737,"close":2.55737,"volume":86},{"timestamp":1742396640000,"open":2.55736,"high":2.55789,"low":2.55676,"close":2.55781,"volume":49.90999984741211},{"timestamp":1742396700000,"open":2.55776,"high":2.55776,"low":2.55706,"close":2.55708,"volume":143.63999938964844},{"timestamp":1742396760000,"open":2.55706,"high":2.5578,"low":2.55699,"close":2.55778,"volume":131.49000549316406},{"timestamp":1742396820000,"open":2.55776,"high":2.55785,"low":2.55723,"close":2.55723,"volume":80.9800033569336},{"timestamp":1742396880000,"open":2.55754,"high":2.55754,"low":2.556,"close":2.5561,"volume":92.1500015258789},{"timestamp":1742396940000,"open":2.55612,"high":2.55621,"low":2.55552,"close":2.55558,"volume":63.66999816894531},{"timestamp":1742397000000,"open":2.55558,"high":2.55558,"low":2.5551,"close":2.55531,"volume":78.0199966430664},{"timestamp":1742397060000,"open":2.55533,"high":2.55561,"low":2.55506,"close":2.5555,"volume":57.93000030517578},{"timestamp":1742397120000,"open":2.55544,"high":2.55544,"low":2.55478,"close":2.55493,"volume":82.58000183105469},{"timestamp":1742397180000,"open":2.55489,"high":2.55684,"low":2.55415,"close":2.55684,"volume":130.2100067138672},{"timestamp":1742397240000,"open":2.55684,"high":2.55689,"low":2.55637,"close":2.5566,"volume":165.22000122070312},{"timestamp":1742397300000,"open":2.55667,"high":2.5569,"low":2.55646,"close":2.55655,"volume":106.08000183105469},{"timestamp":1742397360000,"open":2.55653,"high":2.55682,"low":2.55622,"close":2.55622,"volume":121.4800033569336},{"timestamp":1742397420000,"open":2.55624,"high":2.55648,"low":2.55617,"close":2.55632,"volume":132.66000366210938},{"timestamp":1742397480000,"open":2.55634,"high":2.55657,"low":2.55616,"close":2.55634,"volume":129.8300018310547},{"timestamp":1742397540000,"open":2.55634,"high":2.55832,"low":2.55634,"close":2.55772,"volume":81.01000213623047},{"timestamp":1742397600000,"open":2.5577,"high":2.55793,"low":2.55748,"close":2.5579,"volume":73.98999786376953},{"timestamp":1742397660000,"open":2.55794,"high":2.55874,"low":2.55785,"close":2.55848,"volume":93.54000091552734},{"timestamp":1742397720000,"open":2.55856,"high":2.55907,"low":2.55856,"close":2.55872,"volume":76.29000091552734},{"timestamp":1742397780000,"open":2.55871,"high":2.55906,"low":2.55871,"close":2.55893,"volume":64.4000015258789},{"timestamp":1742397840000,"open":2.55893,"high":2.55899,"low":2.55858,"close":2.55858,"volume":46},{"timestamp":1742397900000,"open":2.55854,"high":2.55884,"low":2.55707,"close":2.55765,"volume":74.94999694824219},{"timestamp":1742397960000,"open":2.55735,"high":2.55738,"low":2.55597,"close":2.55601,"volume":73.91999816894531},{"timestamp":1742398020000,"open":2.55602,"high":2.55693,"low":2.55576,"close":2.55677,"volume":122.01000213623047},{"timestamp":1742398080000,"open":2.55681,"high":2.55681,"low":2.55644,"close":2.55672,"volume":83.94000244140625},{"timestamp":1742398140000,"open":2.5568,"high":2.55742,"low":2.55678,"close":2.55695,"volume":77.3499984741211},{"timestamp":1742398200000,"open":2.55703,"high":2.55771,"low":2.55664,"close":2.55759,"volume":98.22000122070312},{"timestamp":1742398260000,"open":2.5576,"high":2.55782,"low":2.55739,"close":2.55777,"volume":85.70999908447266},{"timestamp":1742398320000,"open":2.55786,"high":2.55801,"low":2.55754,"close":2.55774,"volume":136.27999877929688},{"timestamp":1742398380000,"open":2.55771,"high":2.55797,"low":2.55768,"close":2.55775,"volume":127.04000091552734},{"timestamp":1742398440000,"open":2.55784,"high":2.55788,"low":2.55745,"close":2.55771,"volume":130.02000427246094},{"timestamp":1742398500000,"open":2.55782,"high":2.55816,"low":2.5576,"close":2.55766,"volume":85.0999984741211},{"timestamp":1742398560000,"open":2.55766,"high":2.55786,"low":2.55762,"close":2.55782,"volume":46},{"timestamp":1742398620000,"open":2.55784,"high":2.55806,"low":2.55753,"close":2.55754,"volume":57.130001068115234},{"timestamp":1742398680000,"open":2.5574,"high":2.5574,"low":2.55689,"close":2.55691,"volume":95.9000015258789},{"timestamp":1742398740000,"open":2.55685,"high":2.55691,"low":2.55601,"close":2.55629,"volume":80.93000030517578},{"timestamp":1742398800000,"open":2.55631,"high":2.55638,"low":2.55628,"close":2.55629,"volume":43.79999923706055},{"timestamp":1742398860000,"open":2.5563,"high":2.55634,"low":2.55567,"close":2.55569,"volume":64.5199966430664},{"timestamp":1742398920000,"open":2.55567,"high":2.55748,"low":2.55541,"close":2.55748,"volume":81.83999633789062},{"timestamp":1742398980000,"open":2.55752,"high":2.55774,"low":2.55731,"close":2.55756,"volume":64.4000015258789},{"timestamp":1742399040000,"open":2.55758,"high":2.55776,"low":2.55746,"close":2.55762,"volume":63.25},{"timestamp":1742399100000,"open":2.55765,"high":2.55765,"low":2.5574,"close":2.55753,"volume":51.75},{"timestamp":1742399160000,"open":2.55755,"high":2.55764,"low":2.55673,"close":2.55681,"volume":94.11000061035156},{"timestamp":1742399220000,"open":2.55682,"high":2.55686,"low":2.55663,"close":2.55671,"volume":73.62000274658203},{"timestamp":1742399280000,"open":2.55671,"high":2.55679,"low":2.55648,"close":2.55668,"volume":63.25},{"timestamp":1742399340000,"open":2.55666,"high":2.55673,"low":2.55635,"close":2.55653,"volume":70.98999786376953},{"timestamp":1742399400000,"open":2.55649,"high":2.55656,"low":2.55537,"close":2.55586,"volume":93.7300033569336},{"timestamp":1742399460000,"open":2.55588,"high":2.55591,"low":2.55458,"close":2.55489,"volume":130.33999633789062},{"timestamp":1742399520000,"open":2.55492,"high":2.5553,"low":2.55491,"close":2.55503,"volume":103.44999694824219},{"timestamp":1742399580000,"open":2.55503,"high":2.55541,"low":2.55498,"close":2.55519,"volume":114.7300033569336},{"timestamp":1742399640000,"open":2.55517,"high":2.55547,"low":2.55439,"close":2.55445,"volume":144.10000610351562},{"timestamp":1742399700000,"open":2.55448,"high":2.55448,"low":2.55392,"close":2.55404,"volume":223.77000427246094},{"timestamp":1742399760000,"open":2.55404,"high":2.55498,"low":2.55387,"close":2.55493,"volume":181.10000610351562},{"timestamp":1742399820000,"open":2.55494,"high":2.55666,"low":2.55494,"close":2.55597,"volume":186.85000610351562},{"timestamp":1742399880000,"open":2.55597,"high":2.55642,"low":2.55547,"close":2.55612,"volume":300.7699890136719},{"timestamp":1742399940000,"open":2.55605,"high":2.5561,"low":2.5551,"close":2.55513,"volume":228.8699951171875},{"timestamp":1742400000000,"open":2.55513,"high":2.55601,"low":2.55489,"close":2.55593,"volume":193.35000610351562},{"timestamp":1742400060000,"open":2.55596,"high":2.55645,"low":2.5559,"close":2.55626,"volume":218.66000366210938},{"timestamp":1742400120000,"open":2.55628,"high":2.5564,"low":2.55528,"close":2.55538,"volume":112.75},{"timestamp":1742400180000,"open":2.55538,"high":2.55582,"low":2.55533,"close":2.55545,"volume":104.30999755859375},{"timestamp":1742400240000,"open":2.55543,"high":2.55582,"low":2.5554,"close":2.5558,"volume":135.1300048828125},{"timestamp":1742400300000,"open":2.55592,"high":2.55683,"low":2.55592,"close":2.55663,"volume":123.18000030517578},{"timestamp":1742400360000,"open":2.55663,"high":2.55777,"low":2.55598,"close":2.55607,"volume":81.33999633789062},{"timestamp":1742400420000,"open":2.55607,"high":2.55714,"low":2.55607,"close":2.55695,"volume":121.91999816894531},{"timestamp":1742400480000,"open":2.55692,"high":2.55701,"low":2.55669,"close":2.55678,"volume":89.69999694824219},{"timestamp":1742400540000,"open":2.55676,"high":2.55706,"low":2.5564,"close":2.5567,"volume":86.66000366210938},{"timestamp":1742400600000,"open":2.5567,"high":2.55692,"low":2.55639,"close":2.55659,"volume":78.9800033569336},{"timestamp":1742400660000,"open":2.5566,"high":2.55676,"low":2.55633,"close":2.55652,"volume":46},{"timestamp":1742400720000,"open":2.5565,"high":2.55676,"low":2.55645,"close":2.55657,"volume":93.29000091552734},{"timestamp":1742400780000,"open":2.5566,"high":2.55754,"low":2.55658,"close":2.5573,"volume":46.40999984741211},{"timestamp":1742400840000,"open":2.5573,"high":2.55786,"low":2.55728,"close":2.55773,"volume":64.4000015258789},{"timestamp":1742400900000,"open":2.5578,"high":2.55785,"low":2.55767,"close":2.55767,"volume":31.049999237060547},{"timestamp":1742400960000,"open":2.55766,"high":2.5578,"low":2.55755,"close":2.55763,"volume":74.68000030517578},{"timestamp":1742401020000,"open":2.55764,"high":2.55783,"low":2.55761,"close":2.55764,"volume":70.83999633789062},{"timestamp":1742401080000,"open":2.55762,"high":2.55885,"low":2.55748,"close":2.55797,"volume":119.68000030517578},{"timestamp":1742401140000,"open":2.55796,"high":2.55824,"low":2.5575,"close":2.5577,"volume":104.08999633789062},{"timestamp":1742401200000,"open":2.55762,"high":2.55772,"low":2.55744,"close":2.55753,"volume":92.69000244140625},{"timestamp":1742401260000,"open":2.55749,"high":2.55776,"low":2.55733,"close":2.55776,"volume":76.72000122070312},{"timestamp":1742401320000,"open":2.55778,"high":2.55784,"low":2.55751,"close":2.55765,"volume":48.29999923706055},{"timestamp":1742401380000,"open":2.55768,"high":2.55814,"low":2.55748,"close":2.55814,"volume":41.04999923706055},{"timestamp":1742401440000,"open":2.55806,"high":2.55833,"low":2.55778,"close":2.55822,"volume":100.83999633789062},{"timestamp":1742401500000,"open":2.55822,"high":2.55822,"low":2.55801,"close":2.55803,"volume":40.040000915527344},{"timestamp":1742401560000,"open":2.55801,"high":2.55822,"low":2.55795,"close":2.55819,"volume":35.34000015258789},{"timestamp":1742401620000,"open":2.55819,"high":2.55848,"low":2.55819,"close":2.55845,"volume":51.58000183105469},{"timestamp":1742401680000,"open":2.55844,"high":2.55873,"low":2.55839,"close":2.55843,"volume":83.16000366210938},{"timestamp":1742401740000,"open":2.55841,"high":2.55872,"low":2.55756,"close":2.55793,"volume":79.58999633789062},{"timestamp":1742401800000,"open":2.55793,"high":2.55847,"low":2.55747,"close":2.55842,"volume":86.0199966430664},{"timestamp":1742401860000,"open":2.5583,"high":2.55833,"low":2.55815,"close":2.55823,"volume":54.04999923706055},{"timestamp":1742401920000,"open":2.55821,"high":2.55826,"low":2.55801,"close":2.55812,"volume":73.3499984741211},{"timestamp":1742401980000,"open":2.55817,"high":2.55833,"low":2.55804,"close":2.55831,"volume":31.049999237060547},{"timestamp":1742402040000,"open":2.5583,"high":2.55849,"low":2.55827,"close":2.55842,"volume":41.41999816894531},{"timestamp":1742402100000,"open":2.55842,"high":2.55844,"low":2.55819,"close":2.55826,"volume":60.68000030517578},{"timestamp":1742402160000,"open":2.55824,"high":2.55833,"low":2.55799,"close":2.55801,"volume":44.849998474121094},{"timestamp":1742402220000,"open":2.55803,"high":2.55814,"low":2.55787,"close":2.55808,"volume":40.25},{"timestamp":1742402280000,"open":2.55808,"high":2.55808,"low":2.55801,"close":2.55803,"volume":39.099998474121094},{"timestamp":1742402340000,"open":2.55803,"high":2.55816,"low":2.55796,"close":2.55816,"volume":42.34000015258789},{"timestamp":1742402400000,"open":2.55814,"high":2.55814,"low":2.55784,"close":2.55795,"volume":92.4000015258789},{"timestamp":1742402460000,"open":2.55795,"high":2.55818,"low":2.55795,"close":2.55817,"volume":46.20000076293945},{"timestamp":1742402520000,"open":2.55817,"high":2.5583,"low":2.55815,"close":2.55815,"volume":67.76000213623047},{"timestamp":1742402580000,"open":2.55819,"high":2.55819,"low":2.55801,"close":2.55801,"volume":42.709999084472656},{"timestamp":1742402640000,"open":2.55803,"high":2.55806,"low":2.55782,"close":2.55806,"volume":62.099998474121094},{"timestamp":1742402700000,"open":2.55808,"high":2.55812,"low":2.55724,"close":2.55763,"volume":65.22000122070312},{"timestamp":1742402760000,"open":2.55765,"high":2.55765,"low":2.55688,"close":2.55694,"volume":85.79000091552734},{"timestamp":1742402820000,"open":2.55691,"high":2.55742,"low":2.55686,"close":2.55735,"volume":68.5},{"timestamp":1742402880000,"open":2.55705,"high":2.55735,"low":2.55625,"close":2.55689,"volume":91.33000183105469},{"timestamp":1742402940000,"open":2.55687,"high":2.55723,"low":2.55687,"close":2.55694,"volume":49.15999984741211},{"timestamp":1742403000000,"open":2.55701,"high":2.55724,"low":2.55697,"close":2.55715,"volume":50.310001373291016},{"timestamp":1742403060000,"open":2.55714,"high":2.55717,"low":2.55678,"close":2.55716,"volume":65.95999908447266},{"timestamp":1742403120000,"open":2.55716,"high":2.55742,"low":2.55716,"close":2.55737,"volume":51.75},{"timestamp":1742403180000,"open":2.55739,"high":2.55793,"low":2.55735,"close":2.55788,"volume":47.150001525878906},{"timestamp":1742403240000,"open":2.55788,"high":2.55791,"low":2.55757,"close":2.55784,"volume":52.56999969482422},{"timestamp":1742403300000,"open":2.55787,"high":2.55787,"low":2.55729,"close":2.55729,"volume":46.5099983215332},{"timestamp":1742403360000,"open":2.55726,"high":2.55763,"low":2.55724,"close":2.55759,"volume":47.560001373291016},{"timestamp":1742403420000,"open":2.55759,"high":2.5578,"low":2.55752,"close":2.55755,"volume":62.099998474121094},{"timestamp":1742403480000,"open":2.55759,"high":2.55764,"low":2.55729,"close":2.55731,"volume":83.94999694824219},{"timestamp":1742403540000,"open":2.55742,"high":2.55745,"low":2.5572,"close":2.55725,"volume":70.1500015258789},{"timestamp":1742403600000,"open":2.55697,"high":2.5572,"low":2.55677,"close":2.5569,"volume":67.72000122070312},{"timestamp":1742403660000,"open":2.55688,"high":2.55693,"low":2.55662,"close":2.55667,"volume":70.83999633789062},{"timestamp":1742403720000,"open":2.55665,"high":2.55665,"low":2.55637,"close":2.5564,"volume":97.27999877929688},{"timestamp":1742403780000,"open":2.5564,"high":2.5564,"low":2.55621,"close":2.55624,"volume":97.6500015258789},{"timestamp":1742403840000,"open":2.55621,"high":2.55633,"low":2.55612,"close":2.55633,"volume":69.75},{"timestamp":1742403900000,"open":2.55635,"high":2.55637,"low":2.55613,"close":2.55617,"volume":44.95000076293945},{"timestamp":1742403960000,"open":2.55613,"high":2.55613,"low":2.55578,"close":2.55604,"volume":65.0999984741211},{"timestamp":1742404020000,"open":2.55602,"high":2.55602,"low":2.55559,"close":2.55559,"volume":77.5},{"timestamp":1742404080000,"open":2.55556,"high":2.55563,"low":2.5554,"close":2.55558,"volume":58.5},{"timestamp":1742404140000,"open":2.55558,"high":2.55567,"low":2.55535,"close":2.55559,"volume":81.19999694824219},{"timestamp":1742404200000,"open":2.55555,"high":2.55555,"low":2.55498,"close":2.55546,"volume":94.8499984741211},{"timestamp":1742404260000,"open":2.55544,"high":2.55585,"low":2.55523,"close":2.55571,"volume":55.65999984741211},{"timestamp":1742404320000,"open":2.55569,"high":2.556,"low":2.55521,"close":2.55578,"volume":43.310001373291016},{"timestamp":1742404380000,"open":2.55575,"high":2.55575,"low":2.55489,"close":2.55491,"volume":83.77999877929688},{"timestamp":1742404440000,"open":2.55537,"high":2.55561,"low":2.55482,"close":2.55528,"volume":135.9600067138672},{"timestamp":1742404500000,"open":2.55524,"high":2.55585,"low":2.55522,"close":2.55545,"volume":144.44000244140625},{"timestamp":1742404560000,"open":2.55532,"high":2.55561,"low":2.55424,"close":2.55447,"volume":115.66999816894531},{"timestamp":1742404620000,"open":2.55445,"high":2.55479,"low":2.55433,"close":2.55451,"volume":91.68000030517578},{"timestamp":1742404680000,"open":2.5545,"high":2.55502,"low":2.55448,"close":2.55496,"volume":71.66000366210938},{"timestamp":1742404740000,"open":2.55496,"high":2.5553,"low":2.55496,"close":2.55517,"volume":105.4000015258789},{"timestamp":1742404800000,"open":2.55516,"high":2.55516,"low":2.5547,"close":2.55475,"volume":85.25},{"timestamp":1742404860000,"open":2.55475,"high":2.55526,"low":2.55475,"close":2.55514,"volume":69.62000274658203},{"timestamp":1742404920000,"open":2.55512,"high":2.55523,"low":2.55512,"close":2.55521,"volume":32.47999954223633},{"timestamp":1742404980000,"open":2.55521,"high":2.55535,"low":2.55495,"close":2.55497,"volume":42.36000061035156},{"timestamp":1742405040000,"open":2.55495,"high":2.55502,"low":2.55488,"close":2.55501,"volume":51.150001525878906},{"timestamp":1742405100000,"open":2.55501,"high":2.55518,"low":2.55494,"close":2.55509,"volume":79.80999755859375},{"timestamp":1742405160000,"open":2.55511,"high":2.55529,"low":2.55507,"close":2.55507,"volume":69.27999877929688},{"timestamp":1742405220000,"open":2.55505,"high":2.55505,"low":2.55476,"close":2.55489,"volume":76.70999908447266},{"timestamp":1742405280000,"open":2.55489,"high":2.55498,"low":2.55473,"close":2.55473,"volume":86.41000366210938},{"timestamp":1742405340000,"open":2.5548,"high":2.55497,"low":2.5547,"close":2.55472,"volume":63.41999816894531},{"timestamp":1742405400000,"open":2.5547,"high":2.55478,"low":2.55443,"close":2.55453,"volume":88.16000366210938},{"timestamp":1742405460000,"open":2.55453,"high":2.55511,"low":2.55453,"close":2.55478,"volume":112.3499984741211},{"timestamp":1742405520000,"open":2.55487,"high":2.55537,"low":2.55475,"close":2.55537,"volume":106.94999694824219},{"timestamp":1742405580000,"open":2.55539,"high":2.55578,"low":2.55501,"close":2.5554,"volume":144.10000610351562},{"timestamp":1742405640000,"open":2.55541,"high":2.55556,"low":2.55525,"close":2.55525,"volume":100.75},{"timestamp":1742405700000,"open":2.55521,"high":2.55523,"low":2.55491,"close":2.55502,"volume":107.7300033569336},{"timestamp":1742405760000,"open":2.55502,"high":2.55535,"low":2.555,"close":2.55515,"volume":127.25},{"timestamp":1742405820000,"open":2.55515,"high":2.55581,"low":2.55515,"close":2.55578,"volume":141.27999877929688},{"timestamp":1742405880000,"open":2.55579,"high":2.55599,"low":2.55539,"close":2.55563,"volume":127.87999725341797},{"timestamp":1742405940000,"open":2.55563,"high":2.55614,"low":2.55563,"close":2.55612,"volume":110.56999969482422},{"timestamp":1742406000000,"open":2.55612,"high":2.55613,"low":2.55582,"close":2.55582,"volume":69.22000122070312},{"timestamp":1742406060000,"open":2.5558,"high":2.55636,"low":2.55578,"close":2.55619,"volume":86.83000183105469},{"timestamp":1742406120000,"open":2.55619,"high":2.55621,"low":2.55578,"close":2.55578,"volume":59.83000183105469},{"timestamp":1742406180000,"open":2.55582,"high":2.55644,"low":2.5558,"close":2.55621,"volume":65.0999984741211},{"timestamp":1742406240000,"open":2.55621,"high":2.55623,"low":2.55519,"close":2.55523,"volume":115.05999755859375},{"timestamp":1742406300000,"open":2.5552,"high":2.55521,"low":2.55397,"close":2.55489,"volume":103.7300033569336},{"timestamp":1742406360000,"open":2.55499,"high":2.55499,"low":2.55482,"close":2.55489,"volume":53.36000061035156},{"timestamp":1742406420000,"open":2.55491,"high":2.55517,"low":2.55375,"close":2.55487,"volume":128.57000732421875},{"timestamp":1742406480000,"open":2.55487,"high":2.55497,"low":2.55463,"close":2.55467,"volume":51.83000183105469},{"timestamp":1742406540000,"open":2.55463,"high":2.55487,"low":2.55449,"close":2.55463,"volume":97.97000122070312},{"timestamp":1742406600000,"open":2.55465,"high":2.55526,"low":2.55461,"close":2.55495,"volume":110.72000122070312},{"timestamp":1742406660000,"open":2.55493,"high":2.55493,"low":2.55449,"close":2.55451,"volume":87},{"timestamp":1742406720000,"open":2.55447,"high":2.55499,"low":2.55442,"close":2.55494,"volume":90.1500015258789},{"timestamp":1742406780000,"open":2.55494,"high":2.55513,"low":2.55494,"close":2.55501,"volume":121.44999694824219},{"timestamp":1742406840000,"open":2.55501,"high":2.55557,"low":2.55496,"close":2.55557,"volume":92.81999969482422},{"timestamp":1742406900000,"open":2.55557,"high":2.55565,"low":2.55533,"close":2.55552,"volume":107.55999755859375},{"timestamp":1742406960000,"open":2.55542,"high":2.55571,"low":2.55533,"close":2.55565,"volume":82.37000274658203},{"timestamp":1742407020000,"open":2.55565,"high":2.55601,"low":2.55516,"close":2.55546,"volume":162.64999389648438},{"timestamp":1742407080000,"open":2.55522,"high":2.55637,"low":2.55487,"close":2.55493,"volume":251.30999755859375},{"timestamp":1742407140000,"open":2.55495,"high":2.55495,"low":2.55124,"close":2.55379,"volume":161.38999938964844},{"timestamp":1742407200000,"open":2.55374,"high":2.5564,"low":2.55181,"close":2.55554,"volume":176.13999938964844},{"timestamp":1742407260000,"open":2.55544,"high":2.55568,"low":2.55399,"close":2.55475,"volume":230.77999877929688},{"timestamp":1742407320000,"open":2.55487,"high":2.55571,"low":2.5548,"close":2.55514,"volume":196.69000244140625},{"timestamp":1742407380000,"open":2.55514,"high":2.55571,"low":2.55468,"close":2.55482,"volume":134.94000244140625},{"timestamp":1742407440000,"open":2.55477,"high":2.55746,"low":2.55461,"close":2.55633,"volume":181.25},{"timestamp":1742407500000,"open":2.55627,"high":2.55651,"low":2.55494,"close":2.55534,"volume":296.1400146484375},{"timestamp":1742407560000,"open":2.55511,"high":2.55639,"low":2.55445,"close":2.55457,"volume":244.25999450683594},{"timestamp":1742407620000,"open":2.55458,"high":2.55633,"low":2.55448,"close":2.55607,"volume":269.75},{"timestamp":1742407680000,"open":2.55597,"high":2.55768,"low":2.5559,"close":2.55616,"volume":223.24000549316406},{"timestamp":1742407740000,"open":2.55615,"high":2.5567,"low":2.55582,"close":2.55647,"volume":209.3699951171875},{"timestamp":1742407800000,"open":2.55642,"high":2.55753,"low":2.55638,"close":2.55745,"volume":252.1699981689453},{"timestamp":1742407860000,"open":2.55743,"high":2.55745,"low":2.55585,"close":2.5559,"volume":202.4199981689453},{"timestamp":1742407920000,"open":2.55589,"high":2.55676,"low":2.55564,"close":2.55671,"volume":191.6300048828125},{"timestamp":1742407980000,"open":2.5568,"high":2.55693,"low":2.5556,"close":2.55592,"volume":206.5},{"timestamp":1742408040000,"open":2.5559,"high":2.55633,"low":2.55558,"close":2.55633,"volume":86.72000122070312},{"timestamp":1742408100000,"open":2.55631,"high":2.55672,"low":2.55599,"close":2.55631,"volume":24.799999237060547},{"timestamp":1742408160000,"open":2.55633,"high":2.55699,"low":2.55633,"close":2.55652,"volume":22.079999923706055},{"timestamp":1742408220000,"open":2.55665,"high":2.55676,"low":2.55601,"close":2.55606,"volume":26.559999465942383},{"timestamp":1742408280000,"open":2.55608,"high":2.55645,"low":2.55602,"close":2.55626,"volume":21.280000686645508},{"timestamp":1742408340000,"open":2.55622,"high":2.55627,"low":2.55528,"close":2.55585,"volume":93.31999969482422},{"timestamp":1742408400000,"open":2.55577,"high":2.5564,"low":2.55577,"close":2.55611,"volume":19.360000610351562},{"timestamp":1742408460000,"open":2.55608,"high":2.5564,"low":2.55561,"close":2.55567,"volume":16.799999237060547},{"timestamp":1742408520000,"open":2.55563,"high":2.55634,"low":2.55556,"close":2.55634,"volume":22.399999618530273},{"timestamp":1742408580000,"open":2.55633,"high":2.55649,"low":2.55582,"close":2.55608,"volume":30.309999465942383},{"timestamp":1742408640000,"open":2.55612,"high":2.55666,"low":2.55582,"close":2.55588,"volume":158.6999969482422},{"timestamp":1742408700000,"open":2.55588,"high":2.55631,"low":2.55573,"close":2.55581,"volume":125.3499984741211},{"timestamp":1742408760000,"open":2.55571,"high":2.55627,"low":2.55519,"close":2.55611,"volume":98.33999633789062},{"timestamp":1742408820000,"open":2.5561,"high":2.5564,"low":2.55563,"close":2.5561,"volume":22.719999313354492},{"timestamp":1742408880000,"open":2.5561,"high":2.55615,"low":2.55552,"close":2.55554,"volume":19.520000457763672},{"timestamp":1742408940000,"open":2.55549,"high":2.55597,"low":2.55547,"close":2.55577,"volume":18.559999465942383},{"timestamp":1742409000000,"open":2.55588,"high":2.55663,"low":2.55509,"close":2.55518,"volume":32.939998626708984},{"timestamp":1742409060000,"open":2.55522,"high":2.5574,"low":2.55522,"close":2.55724,"volume":39.84000015258789},{"timestamp":1742409120000,"open":2.55722,"high":2.55759,"low":2.55616,"close":2.55625,"volume":44.869998931884766},{"timestamp":1742409180000,"open":2.55621,"high":2.55652,"low":2.55573,"close":2.55585,"volume":188.60000610351562},{"timestamp":1742409240000,"open":2.55585,"high":2.55756,"low":2.55551,"close":2.55756,"volume":56.220001220703125},{"timestamp":1742409300000,"open":2.55756,"high":2.55793,"low":2.55725,"close":2.55731,"volume":19.040000915527344},{"timestamp":1742409360000,"open":2.55743,"high":2.558,"low":2.55642,"close":2.55643,"volume":175.44000244140625},{"timestamp":1742409420000,"open":2.5564,"high":2.55697,"low":2.55624,"close":2.55669,"volume":286.44000244140625},{"timestamp":1742409480000,"open":2.55663,"high":2.55676,"low":2.55584,"close":2.55637,"volume":154.25},{"timestamp":1742409540000,"open":2.55633,"high":2.5565,"low":2.55549,"close":2.55644,"volume":147.8000030517578},{"timestamp":1742409600000,"open":2.55646,"high":2.55678,"low":2.55585,"close":2.55603,"volume":89.87999725341797},{"timestamp":1742409660000,"open":2.55605,"high":2.55728,"low":2.55531,"close":2.5571,"volume":150.42999267578125},{"timestamp":1742409720000,"open":2.55709,"high":2.55832,"low":2.55694,"close":2.55823,"volume":141.17999267578125},{"timestamp":1742409780000,"open":2.55825,"high":2.55835,"low":2.55753,"close":2.55814,"volume":315.3800048828125},{"timestamp":1742409840000,"open":2.55807,"high":2.55885,"low":2.55765,"close":2.55868,"volume":348.54998779296875},{"timestamp":1742409900000,"open":2.55876,"high":2.55881,"low":2.55818,"close":2.55828,"volume":237.2899932861328},{"timestamp":1742409960000,"open":2.55828,"high":2.55828,"low":2.55769,"close":2.55788,"volume":322.7300109863281},{"timestamp":1742410020000,"open":2.5579,"high":2.55833,"low":2.55772,"close":2.55824,"volume":160.75999450683594},{"timestamp":1742410080000,"open":2.55822,"high":2.55824,"low":2.55768,"close":2.55768,"volume":90.25},{"timestamp":1742410140000,"open":2.55771,"high":2.55805,"low":2.5577,"close":2.55787,"volume":87},{"timestamp":1742410200000,"open":2.55791,"high":2.55833,"low":2.55789,"close":2.55799,"volume":86.41000366210938},{"timestamp":1742410260000,"open":2.558,"high":2.5582,"low":2.55766,"close":2.55814,"volume":91.5},{"timestamp":1742410320000,"open":2.55818,"high":2.55831,"low":2.5578,"close":2.55818,"volume":103.22000122070312},{"timestamp":1742410380000,"open":2.55811,"high":2.55868,"low":2.55791,"close":2.55868,"volume":106.44000244140625},{"timestamp":1742410440000,"open":2.55866,"high":2.55879,"low":2.55431,"close":2.5547,"volume":200.39999389648438},{"timestamp":1742410500000,"open":2.55472,"high":2.55474,"low":2.55113,"close":2.5512,"volume":171.4499969482422},{"timestamp":1742410560000,"open":2.55122,"high":2.55174,"low":2.55075,"close":2.55142,"volume":154.10000610351562},{"timestamp":1742410620000,"open":2.55143,"high":2.55232,"low":2.55125,"close":2.55198,"volume":134.5500030517578},{"timestamp":1742410680000,"open":2.55197,"high":2.55285,"low":2.55195,"close":2.55211,"volume":104.6500015258789},{"timestamp":1742410740000,"open":2.55209,"high":2.55418,"low":2.55189,"close":2.55415,"volume":190.2100067138672},{"timestamp":1742410800000,"open":2.55404,"high":2.55447,"low":2.55374,"close":2.55399,"volume":305.989990234375},{"timestamp":1742410860000,"open":2.55399,"high":2.55437,"low":2.55362,"close":2.55386,"volume":226.13999938964844},{"timestamp":1742410920000,"open":2.55379,"high":2.55405,"low":2.55377,"close":2.55392,"volume":126.26000213623047},{"timestamp":1742410980000,"open":2.5539,"high":2.55448,"low":2.55374,"close":2.55388,"volume":130.52000427246094},{"timestamp":1742411040000,"open":2.55382,"high":2.55415,"low":2.55323,"close":2.55344,"volume":118.2699966430664},{"timestamp":1742411100000,"open":2.55325,"high":2.55377,"low":2.55231,"close":2.55304,"volume":173.5},{"timestamp":1742411160000,"open":2.55305,"high":2.55333,"low":2.55273,"close":2.55323,"volume":96.68000030517578},{"timestamp":1742411220000,"open":2.55293,"high":2.55357,"low":2.55251,"close":2.5535,"volume":108.68000030517578},{"timestamp":1742411280000,"open":2.55347,"high":2.5539,"low":2.55104,"close":2.5522,"volume":113.30000305175781},{"timestamp":1742411340000,"open":2.55222,"high":2.55238,"low":2.55067,"close":2.55156,"volume":140.83999633789062},{"timestamp":1742411400000,"open":2.55154,"high":2.5519,"low":2.55115,"close":2.55119,"volume":98.33999633789062},{"timestamp":1742411460000,"open":2.55117,"high":2.55136,"low":2.55026,"close":2.55033,"volume":147.52000427246094},{"timestamp":1742411520000,"open":2.55035,"high":2.55067,"low":2.54877,"close":2.54896,"volume":133.3000030517578},{"timestamp":1742411580000,"open":2.54889,"high":2.5491,"low":2.54878,"close":2.54896,"volume":106.94999694824219},{"timestamp":1742411640000,"open":2.54896,"high":2.54896,"low":2.54727,"close":2.54828,"volume":163.57000732421875},{"timestamp":1742411700000,"open":2.54834,"high":2.5485,"low":2.54815,"close":2.54815,"volume":72.44999694824219},{"timestamp":1742411760000,"open":2.54814,"high":2.54828,"low":2.54794,"close":2.54796,"volume":184},{"timestamp":1742411820000,"open":2.54796,"high":2.54844,"low":2.54568,"close":2.54576,"volume":175.97999572753906},{"timestamp":1742411880000,"open":2.54576,"high":2.54865,"low":2.54544,"close":2.5455,"volume":139.92999267578125},{"timestamp":1742411940000,"open":2.54601,"high":2.54601,"low":2.54561,"close":2.54566,"volume":83.94999694824219},{"timestamp":1742412000000,"open":2.54582,"high":2.54977,"low":2.54582,"close":2.54691,"volume":227.5800018310547},{"timestamp":1742412060000,"open":2.54689,"high":2.54712,"low":2.54632,"close":2.54636,"volume":235.92999267578125},{"timestamp":1742412120000,"open":2.54638,"high":2.54727,"low":2.54638,"close":2.54712,"volume":165.75},{"timestamp":1742412180000,"open":2.54707,"high":2.548,"low":2.54669,"close":2.54733,"volume":140.99000549316406},{"timestamp":1742412240000,"open":2.54733,"high":2.54766,"low":2.54715,"close":2.54747,"volume":129.55999755859375},{"timestamp":1742412300000,"open":2.5474,"high":2.54768,"low":2.54706,"close":2.5475,"volume":87.91000366210938},{"timestamp":1742412360000,"open":2.54748,"high":2.54778,"low":2.54719,"close":2.54752,"volume":148.1300048828125},{"timestamp":1742412420000,"open":2.54758,"high":2.54823,"low":2.54745,"close":2.54805,"volume":208.24000549316406},{"timestamp":1742412480000,"open":2.54808,"high":2.54841,"low":2.54795,"close":2.5481,"volume":232.3800048828125},{"timestamp":1742412540000,"open":2.54806,"high":2.54884,"low":2.54797,"close":2.54882,"volume":160.25999450683594},{"timestamp":1742412600000,"open":2.5488,"high":2.5494,"low":2.54841,"close":2.54912,"volume":236.92999267578125},{"timestamp":1742412660000,"open":2.54911,"high":2.54934,"low":2.54866,"close":2.54867,"volume":201.5399932861328},{"timestamp":1742412720000,"open":2.5487,"high":2.54928,"low":2.54847,"close":2.54875,"volume":196.75999450683594},{"timestamp":1742412780000,"open":2.54888,"high":2.54978,"low":2.54879,"close":2.54978,"volume":143.02999877929688},{"timestamp":1742412840000,"open":2.5498,"high":2.54987,"low":2.54885,"close":2.54891,"volume":133.7899932861328},{"timestamp":1742412900000,"open":2.54893,"high":2.54951,"low":2.54884,"close":2.54919,"volume":116.1500015258789},{"timestamp":1742412960000,"open":2.54918,"high":2.54966,"low":2.54902,"close":2.54956,"volume":142.60000610351562},{"timestamp":1742413020000,"open":2.54972,"high":2.55001,"low":2.54944,"close":2.54985,"volume":135.3300018310547},{"timestamp":1742413080000,"open":2.54983,"high":2.55006,"low":2.54976,"close":2.55005,"volume":106.94999694824219},{"timestamp":1742413140000,"open":2.54998,"high":2.55003,"low":2.54964,"close":2.54991,"volume":117.30000305175781},{"timestamp":1742413200000,"open":2.54991,"high":2.55008,"low":2.54956,"close":2.54974,"volume":119.5999984741211},{"timestamp":1742413260000,"open":2.5498,"high":2.55011,"low":2.54978,"close":2.55009,"volume":88.55000305175781},{"timestamp":1742413320000,"open":2.55011,"high":2.55011,"low":2.54956,"close":2.5497,"volume":120.75},{"timestamp":1742413380000,"open":2.54966,"high":2.55021,"low":2.5495,"close":2.54998,"volume":106.94999694824219},{"timestamp":1742413440000,"open":2.54998,"high":2.55021,"low":2.54982,"close":2.55014,"volume":80.5},{"timestamp":1742413500000,"open":2.55014,"high":2.55015,"low":2.54992,"close":2.54999,"volume":100.05000305175781},{"timestamp":1742413560000,"open":2.54995,"high":2.54995,"low":2.54944,"close":2.54944,"volume":81.6500015258789},{"timestamp":1742413620000,"open":2.54985,"high":2.55017,"low":2.5494,"close":2.54967,"volume":158.6999969482422},{"timestamp":1742413680000,"open":2.54969,"high":2.54969,"low":2.54888,"close":2.54952,"volume":112.69999694824219},{"timestamp":1742413740000,"open":2.5495,"high":2.55002,"low":2.5495,"close":2.55002,"volume":73.5999984741211},{"timestamp":1742413800000,"open":2.54986,"high":2.55024,"low":2.54968,"close":2.5497,"volume":136.85000610351562},{"timestamp":1742413860000,"open":2.54968,"high":2.54978,"low":2.54909,"close":2.54951,"volume":192.0500030517578},{"timestamp":1742413920000,"open":2.54951,"high":2.54972,"low":2.54932,"close":2.54957,"volume":115},{"timestamp":1742413980000,"open":2.54959,"high":2.54998,"low":2.54953,"close":2.54984,"volume":87.4000015258789},{"timestamp":1742414040000,"open":2.54973,"high":2.54975,"low":2.54888,"close":2.54972,"volume":126.54000091552734},{"timestamp":1742414100000,"open":2.54967,"high":2.5503,"low":2.54954,"close":2.55019,"volume":111.55000305175781},{"timestamp":1742414160000,"open":2.55016,"high":2.55055,"low":2.54966,"close":2.55055,"volume":160.6300048828125},{"timestamp":1742414220000,"open":2.55027,"high":2.55062,"low":2.54922,"close":2.54956,"volume":169.44000244140625},{"timestamp":1742414280000,"open":2.54956,"high":2.55005,"low":2.54947,"close":2.54979,"volume":54.38999938964844},{"timestamp":1742414340000,"open":2.54988,"high":2.55005,"low":2.54889,"close":2.54905,"volume":149.55999755859375},{"timestamp":1742414400000,"open":2.54901,"high":2.54906,"low":2.54747,"close":2.54756,"volume":63.25},{"timestamp":1742414460000,"open":2.54758,"high":2.54892,"low":2.54735,"close":2.54757,"volume":197.8000030517578},{"timestamp":1742414520000,"open":2.54744,"high":2.55015,"low":2.54711,"close":2.54748,"volume":208.14999389648438},{"timestamp":1742414580000,"open":2.54716,"high":2.54961,"low":2.54693,"close":2.54759,"volume":243.8000030517578},{"timestamp":1742414640000,"open":2.54758,"high":2.54868,"low":2.5474,"close":2.54868,"volume":259.8999938964844},{"timestamp":1742414700000,"open":2.54808,"high":2.55048,"low":2.54632,"close":2.54778,"volume":208.14999389648438},{"timestamp":1742414760000,"open":2.54774,"high":2.54904,"low":2.54732,"close":2.54746,"volume":184},{"timestamp":1742414820000,"open":2.54739,"high":2.54977,"low":2.54736,"close":2.54977,"volume":124.61000061035156},{"timestamp":1742414880000,"open":2.54978,"high":2.55017,"low":2.54916,"close":2.54962,"volume":158.72000122070312},{"timestamp":1742414940000,"open":2.54962,"high":2.55074,"low":2.54898,"close":2.55008,"volume":213.5500030517578},{"timestamp":1742415000000,"open":2.54958,"high":2.55106,"low":2.54958,"close":2.55022,"volume":94.30000305175781},{"timestamp":1742415060000,"open":2.54972,"high":2.55153,"low":2.54968,"close":2.55152,"volume":182.85000610351562},{"timestamp":1742415120000,"open":2.55064,"high":2.55152,"low":2.54963,"close":2.55036,"volume":227.6999969482422},{"timestamp":1742415180000,"open":2.55048,"high":2.55094,"low":2.5499,"close":2.55062,"volume":239.1999969482422},{"timestamp":1742415240000,"open":2.55062,"high":2.55065,"low":2.5498,"close":2.55042,"volume":146.0500030517578},{"timestamp":1742415300000,"open":2.55043,"high":2.5507,"low":2.5502,"close":2.55066,"volume":92},{"timestamp":1742415360000,"open":2.55063,"high":2.55096,"low":2.55048,"close":2.55083,"volume":66.69999694824219},{"timestamp":1742415420000,"open":2.55083,"high":2.55115,"low":2.55073,"close":2.55113,"volume":63.25},{"timestamp":1742415480000,"open":2.55108,"high":2.55157,"low":2.551,"close":2.551,"volume":140.7100067138672},{"timestamp":1742415540000,"open":2.55098,"high":2.55141,"low":2.55084,"close":2.55116,"volume":72.44999694824219},{"timestamp":1742415600000,"open":2.55118,"high":2.5517,"low":2.55104,"close":2.55143,"volume":92.38999938964844},{"timestamp":1742415660000,"open":2.55143,"high":2.55158,"low":2.55106,"close":2.55157,"volume":62.099998474121094},{"timestamp":1742415720000,"open":2.55158,"high":2.55164,"low":2.55102,"close":2.5513,"volume":46},{"timestamp":1742415780000,"open":2.55129,"high":2.55132,"low":2.55102,"close":2.55111,"volume":24.149999618530273},{"timestamp":1742415840000,"open":2.55113,"high":2.55134,"low":2.55095,"close":2.55132,"volume":31.049999237060547},{"timestamp":1742415900000,"open":2.55138,"high":2.55138,"low":2.55102,"close":2.55105,"volume":41.400001525878906},{"timestamp":1742415960000,"open":2.55105,"high":2.55125,"low":2.5505,"close":2.55067,"volume":40.63999938964844},{"timestamp":1742416020000,"open":2.55038,"high":2.55043,"low":2.55038,"close":2.55039,"volume":14.949999809265137},{"timestamp":1742416080000,"open":2.55039,"high":2.55042,"low":2.55036,"close":2.55038,"volume":41.560001373291016},{"timestamp":1742416140000,"open":2.55038,"high":2.5504,"low":2.55017,"close":2.55017,"volume":19.219999313354492},{"timestamp":1742416200000,"open":2.5502,"high":2.55089,"low":2.55016,"close":2.55079,"volume":21.850000381469727},{"timestamp":1742416260000,"open":2.55071,"high":2.55071,"low":2.54996,"close":2.55009,"volume":49.45000076293945},{"timestamp":1742416320000,"open":2.55007,"high":2.55009,"low":2.54994,"close":2.54994,"volume":9.199999809265137},{"timestamp":1742416380000,"open":2.54989,"high":2.55016,"low":2.54966,"close":2.55006,"volume":46.02000045776367},{"timestamp":1742416440000,"open":2.55006,"high":2.55085,"low":2.54997,"close":2.55065,"volume":47.95000076293945},{"timestamp":1742416500000,"open":2.55063,"high":2.55157,"low":2.5506,"close":2.55099,"volume":88.61000061035156},{"timestamp":1742416560000,"open":2.55074,"high":2.55138,"low":2.55039,"close":2.55135,"volume":71.47000122070312},{"timestamp":1742416620000,"open":2.55133,"high":2.55135,"low":2.55061,"close":2.55126,"volume":51.95000076293945},{"timestamp":1742416680000,"open":2.55126,"high":2.5513,"low":2.55074,"close":2.5513,"volume":46.11000061035156},{"timestamp":1742416740000,"open":2.5513,"high":2.55167,"low":2.54984,"close":2.55056,"volume":65.87000274658203},{"timestamp":1742416800000,"open":2.55056,"high":2.55059,"low":2.55025,"close":2.55026,"volume":51.0099983215332},{"timestamp":1742416860000,"open":2.55027,"high":2.55053,"low":2.55025,"close":2.55053,"volume":51.77000045776367},{"timestamp":1742416920000,"open":2.55051,"high":2.55056,"low":2.55027,"close":2.55052,"volume":73.44999694824219},{"timestamp":1742416980000,"open":2.55052,"high":2.55102,"low":2.55012,"close":2.55012,"volume":91.16000366210938},{"timestamp":1742417040000,"open":2.55016,"high":2.55102,"low":2.54826,"close":2.54847,"volume":87.3499984741211},{"timestamp":1742417100000,"open":2.54846,"high":2.54991,"low":2.54846,"close":2.54986,"volume":68.36000061035156},{"timestamp":1742417160000,"open":2.54997,"high":2.55047,"low":2.54991,"close":2.55009,"volume":69},{"timestamp":1742417220000,"open":2.55002,"high":2.55118,"low":2.55001,"close":2.55118,"volume":49.45000076293945},{"timestamp":1742417280000,"open":2.55118,"high":2.5519,"low":2.55111,"close":2.55155,"volume":80.5},{"timestamp":1742417340000,"open":2.55151,"high":2.55176,"low":2.55028,"close":2.5504,"volume":64.4000015258789},{"timestamp":1742417400000,"open":2.55,"high":2.55009,"low":2.54936,"close":2.55003,"volume":95.44999694824219},{"timestamp":1742417460000,"open":2.5501,"high":2.55081,"low":2.55004,"close":2.55058,"volume":78.19999694824219},{"timestamp":1742417520000,"open":2.55063,"high":2.55063,"low":2.5505,"close":2.5505,"volume":11.5},{"timestamp":1742417580000,"open":2.5505,"high":2.55055,"low":2.55048,"close":2.55049,"volume":10.350000381469727},{"timestamp":1742417640000,"open":2.55033,"high":2.5504,"low":2.5498,"close":2.54982,"volume":49.45000076293945},{"timestamp":1742417700000,"open":2.54992,"high":2.55004,"low":2.54975,"close":2.54976,"volume":63.25},{"timestamp":1742417760000,"open":2.54976,"high":2.54983,"low":2.54967,"close":2.54976,"volume":51.75},{"timestamp":1742417820000,"open":2.54977,"high":2.54977,"low":2.54931,"close":2.54947,"volume":66.69999694824219},{"timestamp":1742417880000,"open":2.54947,"high":2.55045,"low":2.54933,"close":2.55045,"volume":75.9000015258789},{"timestamp":1742417940000,"open":2.55044,"high":2.55051,"low":2.55044,"close":2.5505,"volume":14.949999809265137}]