[{"timestamp":1742342400000,"open":2.50475,"high":2.50525,"low":2.50451,"close":2.50458,"volume":1770.6300048828125},{"timestamp":1742342460000,"open":2.50457,"high":2.50469,"low":2.50455,"close":2.50462,"volume":851.6400146484375},{"timestamp":1742342520000,"open":2.50461,"high":2.50468,"low":2.50454,"close":2.50462,"volume":553.7999877929688},{"timestamp":1742342580000,"open":2.50462,"high":2.50481,"low":2.50453,"close":2.5046,"volume":729.3300170898438},{"timestamp":1742342640000,"open":2.50463,"high":2.50466,"low":2.50427,"close":2.50443,"volume":834.6500244140625},{"timestamp":1742342700000,"open":2.50441,"high":2.5045,"low":2.5044,"close":2.50449,"volume":405.6000061035156},{"timestamp":1742342760000,"open":2.50449,"high":2.50456,"low":2.50442,"close":2.50453,"volume":405.6000061035156},{"timestamp":1742342820000,"open":2.50452,"high":2.50468,"low":2.50452,"close":2.50465,"volume":534.3099975585938},{"timestamp":1742342880000,"open":2.50468,"high":2.50555,"low":2.50463,"close":2.5055,"volume":670.7999877929688},{"timestamp":1742342940000,"open":2.50551,"high":2.50554,"low":2.50548,"close":2.5055,"volume":803.4000244140625},{"timestamp":1742343000000,"open":2.50549,"high":2.50572,"low":2.50549,"close":2.5056,"volume":584.6199951171875},{"timestamp":1742343060000,"open":2.5056,"high":2.50567,"low":2.50547,"close":2.50561,"volume":605.5},{"timestamp":1742343120000,"open":2.50553,"high":2.50568,"low":2.50548,"close":2.50557,"volume":744.9099731445312},{"timestamp":1742343180000,"open":2.50557,"high":2.50558,"low":2.50527,"close":2.50533,"volume":673.8599853515625},{"timestamp":1742343240000,"open":2.50538,"high":2.50538,"low":2.50523,"close":2.50535,"volume":567.469970703125},{"timestamp":1742343300000,"open":2.50535,"high":2.50572,"low":2.50526,"close":2.50541,"volume":944.5499877929688},{"timestamp":1742343360000,"open":2.50539,"high":2.50541,"low":2.50528,"close":2.50533,"volume":561.1599731445312},{"timestamp":1742343420000,"open":2.50533,"high":2.50549,"low":2.50525,"close":2.50535,"volume":575.8200073242188},{"timestamp":1742343480000,"open":2.50534,"high":2.50674,"low":2.50515,"close":2.50631,"volume":1178.68994140625},{"timestamp":1742343540000,"open":2.50632,"high":2.50636,"low":2.50618,"close":2.50633,"volume":1123.280029296875},{"timestamp":1742343600000,"open":2.50634,"high":2.50647,"low":2.50601,"close":2.50615,"volume":1211.2099609375},{"timestamp":1742343660000,"open":2.5062,"high":2.50639,"low":2.50614,"close":2.5062,"volume":1015.0999755859375},{"timestamp":1742343720000,"open":2.50621,"high":2.50623,"low":2.50602,"close":2.50616,"volume":791.7999877929688},{"timestamp":1742343780000,"open":2.50617,"high":2.50634,"low":2.50609,"close":2.50624,"volume":582.0700073242188},{"timestamp":1742343840000,"open":2.50621,"high":2.50622,"low":2.50615,"close":2.50617,"volume":342.2900085449219},{"timestamp":1742343900000,"open":2.50616,"high":2.50644,"low":2.50615,"close":2.50639,"volume":473.4100036621094},{"timestamp":1742343960000,"open":2.50643,"high":2.50645,"low":2.50637,"close":2.50637,"volume":540.0700073242188},{"timestamp":1742344020000,"open":2.50638,"high":2.50643,"low":2.50635,"close":2.50641,"volume":701.5900268554688},{"timestamp":1742344080000,"open":2.50641,"high":2.50649,"low":2.5064,"close":2.50645,"volume":640.1400146484375},{"timestamp":1742344140000,"open":2.50645,"high":2.50646,"low":2.5063,"close":2.50635,"volume":751.6799926757812},{"timestamp":1742344200000,"open":2.50635,"high":2.50636,"low":2.50625,"close":2.50633,"volume":719.739990234375},{"timestamp":1742344260000,"open":2.50634,"high":2.5064,"low":2.50617,"close":2.50636,"volume":563.239990234375},{"timestamp":1742344320000,"open":2.50637,"high":2.50637,"low":2.50628,"close":2.50628,"volume":475.1099853515625},{"timestamp":1742344380000,"open":2.50628,"high":2.50685,"low":2.50615,"close":2.50644,"volume":792.780029296875},{"timestamp":1742344440000,"open":2.50643,"high":2.50658,"low":2.50641,"close":2.50658,"volume":371.44000244140625},{"timestamp":1742344500000,"open":2.50656,"high":2.50661,"low":2.50598,"close":2.50601,"volume":542.0499877929688},{"timestamp":1742344560000,"open":2.50603,"high":2.50606,"low":2.50584,"close":2.50584,"volume":507.75},{"timestamp":1742344620000,"open":2.50584,"high":2.506,"low":2.50584,"close":2.5059,"volume":508.92999267578125},{"timestamp":1742344680000,"open":2.50589,"high":2.50591,"low":2.5057,"close":2.50581,"volume":603.9400024414062},{"timestamp":1742344740000,"open":2.50581,"high":2.50582,"low":2.50573,"close":2.5058,"volume":385.8900146484375},{"timestamp":1742344800000,"open":2.50579,"high":2.50584,"low":2.50572,"close":2.50583,"volume":387.8800048828125},{"timestamp":1742344860000,"open":2.50584,"high":2.50604,"low":2.50572,"close":2.506,"volume":350.4100036621094},{"timestamp":1742344920000,"open":2.50601,"high":2.50601,"low":2.50594,"close":2.50596,"volume":206.16000366210938},{"timestamp":1742344980000,"open":2.50609,"high":2.50626,"low":2.50602,"close":2.50606,"volume":730.7000122070312},{"timestamp":1742345040000,"open":2.50605,"high":2.50607,"low":2.50581,"close":2.50581,"volume":679.719970703125},{"timestamp":1742345100000,"open":2.50589,"high":2.50616,"low":2.50575,"close":2.50588,"volume":848.7999877929688},{"timestamp":1742345160000,"open":2.50589,"high":2.50614,"low":2.5058,"close":2.50586,"volume":927.7100219726562},{"timestamp":1742345220000,"open":2.50587,"high":2.50611,"low":2.50586,"close":2.50609,"volume":925.4199829101562},{"timestamp":1742345280000,"open":2.50609,"high":2.50615,"low":2.50577,"close":2.50598,"volume":914.6199951171875},{"timestamp":1742345340000,"open":2.50599,"high":2.50603,"low":2.50566,"close":2.5057,"volume":964.2899780273438},{"timestamp":1742345400000,"open":2.50569,"high":2.50593,"low":2.50568,"close":2.5057,"volume":1124.3199462890625},{"timestamp":1742345460000,"open":2.50572,"high":2.50578,"low":2.50554,"close":2.50564,"volume":1086.239990234375},{"timestamp":1742345520000,"open":2.50564,"high":2.50573,"low":2.5054,"close":2.50545,"volume":1811.8800048828125},{"timestamp":1742345580000,"open":2.50545,"high":2.50584,"low":2.50543,"close":2.50578,"volume":1824.8800048828125},{"timestamp":1742345640000,"open":2.50579,"high":2.50604,"low":2.50564,"close":2.50602,"volume":2757.590087890625},{"timestamp":1742345700000,"open":2.50599,"high":2.50599,"low":2.50512,"close":2.50555,"volume":2345.6298828125},{"timestamp":1742345760000,"open":2.50549,"high":2.5056,"low":2.50532,"close":2.50542,"volume":1394.739990234375},{"timestamp":1742345820000,"open":2.50541,"high":2.50569,"low":2.50541,"close":2.50566,"volume":1396.550048828125},{"timestamp":1742345880000,"open":2.50565,"high":2.5057,"low":2.50547,"close":2.50557,"volume":764.219970703125},{"timestamp":1742345940000,"open":2.50556,"high":2.50565,"low":2.50521,"close":2.50564,"volume":1087.780029296875},{"timestamp":1742346000000,"open":2.50564,"high":2.50597,"low":2.50564,"close":2.50571,"volume":1284.56005859375},{"timestamp":1742346060000,"open":2.50571,"high":2.506,"low":2.50564,"close":2.50576,"volume":1221.4599609375},{"timestamp":1742346120000,"open":2.50576,"high":2.50577,"low":2.50548,"close":2.50563,"volume":1290.0400390625},{"timestamp":1742346180000,"open":2.50563,"high":2.50577,"low":2.50544,"close":2.5056,"volume":1166.1700439453125},{"timestamp":1742346240000,"open":2.50559,"high":2.50573,"low":2.5054,"close":2.50546,"volume":1052.6199951171875},{"timestamp":1742346300000,"open":2.50546,"high":2.50572,"low":2.50536,"close":2.50553,"volume":860.1300048828125},{"timestamp":1742346360000,"open":2.50551,"high":2.50576,"low":2.50537,"close":2.50564,"volume":1267.4100341796875},{"timestamp":1742346420000,"open":2.50562,"high":2.50567,"low":2.50528,"close":2.50558,"volume":1170.9300537109375},{"timestamp":1742346480000,"open":2.50558,"high":2.50568,"low":2.50539,"close":2.50563,"volume":1282.93994140625},{"timestamp":1742346540000,"open":2.50564,"high":2.50583,"low":2.50542,"close":2.50562,"volume":1086.260009765625},{"timestamp":1742346600000,"open":2.50564,"high":2.50571,"low":2.50549,"close":2.50571,"volume":1075.780029296875},{"timestamp":1742346660000,"open":2.50571,"high":2.50596,"low":2.50561,"close":2.50593,"volume":842.6500244140625},{"timestamp":1742346720000,"open":2.50592,"high":2.50624,"low":2.50592,"close":2.50602,"volume":1019.02001953125},{"timestamp":1742346780000,"open":2.50599,"high":2.50735,"low":2.50599,"close":2.5072,"volume":1531.8199462890625},{"timestamp":1742346840000,"open":2.50719,"high":2.50748,"low":2.50712,"close":2.50726,"volume":1283.9200439453125},{"timestamp":1742346900000,"open":2.50723,"high":2.50752,"low":2.50718,"close":2.50742,"volume":1596.1500244140625},{"timestamp":1742346960000,"open":2.50737,"high":2.50748,"low":2.50719,"close":2.50731,"volume":1544.5999755859375},{"timestamp":1742347020000,"open":2.50731,"high":2.50731,"low":2.50629,"close":2.50654,"volume":1546.800048828125},{"timestamp":1742347080000,"open":2.50648,"high":2.50665,"low":2.50636,"close":2.5065,"volume":1728.0400390625},{"timestamp":1742347140000,"open":2.50649,"high":2.50698,"low":2.50637,"close":2.50693,"volume":1193.469970703125},{"timestamp":1742347200000,"open":2.50691,"high":2.5071,"low":2.50677,"close":2.50697,"volume":1191.93994140625},{"timestamp":1742347260000,"open":2.50697,"high":2.50712,"low":2.50673,"close":2.50683,"volume":1136.6800537109375},{"timestamp":1742347320000,"open":2.50681,"high":2.50691,"low":2.50659,"close":2.50684,"volume":1300.5999755859375},{"timestamp":1742347380000,"open":2.50679,"high":2.50693,"low":2.50664,"close":2.50677,"volume":1218.699951171875},{"timestamp":1742347440000,"open":2.50678,"high":2.50682,"low":2.50635,"close":2.50664,"volume":837.97998046875},{"timestamp":1742347500000,"open":2.50664,"high":2.50685,"low":2.50651,"close":2.50662,"volume":1301.9000244140625},{"timestamp":1742347560000,"open":2.50662,"high":2.50677,"low":2.50654,"close":2.50664,"volume":1088.969970703125},{"timestamp":1742347620000,"open":2.50663,"high":2.5069,"low":2.50652,"close":2.50682,"volume":918.52001953125},{"timestamp":1742347680000,"open":2.50681,"high":2.50692,"low":2.50651,"close":2.50667,"volume":1198.2099609375},{"timestamp":1742347740000,"open":2.50669,"high":2.50673,"low":2.50653,"close":2.50658,"volume":950.6199951171875},{"timestamp":1742347800000,"open":2.50664,"high":2.50683,"low":2.50634,"close":2.5064,"volume":1735.300048828125},{"timestamp":1742347860000,"open":2.50646,"high":2.50656,"low":2.50616,"close":2.50623,"volume":1625.5400390625},{"timestamp":1742347920000,"open":2.50623,"high":2.5063,"low":2.50592,"close":2.50627,"volume":1524.5400390625},{"timestamp":1742347980000,"open":2.50612,"high":2.50615,"low":2.50545,"close":2.50567,"volume":1511.72998046875},{"timestamp":1742348040000,"open":2.50567,"high":2.50587,"low":2.50549,"close":2.50561,"volume":1214.030029296875},{"timestamp":1742348100000,"open":2.50561,"high":2.50571,"low":2.50524,"close":2.50557,"volume":1031.25},{"timestamp":1742348160000,"open":2.50559,"high":2.50574,"low":2.50526,"close":2.5055,"volume":1495.6500244140625},{"timestamp":1742348220000,"open":2.50551,"high":2.50603,"low":2.50543,"close":2.50574,"volume":1364.1500244140625},{"timestamp":1742348280000,"open":2.50574,"high":2.50588,"low":2.50563,"close":2.50565,"volume":1456.93994140625},{"timestamp":1742348340000,"open":2.50569,"high":2.50597,"low":2.50566,"close":2.50597,"volume":1880.969970703125},{"timestamp":1742348400000,"open":2.50596,"high":2.50618,"low":2.50582,"close":2.50585,"volume":1825.31005859375},{"timestamp":1742348460000,"open":2.50586,"high":2.50596,"low":2.50565,"close":2.50586,"volume":1880.8699951171875},{"timestamp":1742348520000,"open":2.50585,"high":2.50607,"low":2.5056,"close":2.50564,"volume":1333.4000244140625},{"timestamp":1742348580000,"open":2.5057,"high":2.50596,"low":2.5055,"close":2.50572,"volume":1259.3199462890625},{"timestamp":1742348640000,"open":2.50571,"high":2.50576,"low":2.50533,"close":2.50558,"volume":1311.97998046875},{"timestamp":1742348700000,"open":2.5056,"high":2.50585,"low":2.50549,"close":2.50552,"volume":1750.199951171875},{"timestamp":1742348760000,"open":2.50553,"high":2.50556,"low":2.50517,"close":2.5054,"volume":1325.3599853515625},{"timestamp":1742348820000,"open":2.50545,"high":2.50575,"low":2.50534,"close":2.50563,"volume":987.7899780273438},{"timestamp":1742348880000,"open":2.50563,"high":2.50613,"low":2.50561,"close":2.50607,"volume":1470.47998046875},{"timestamp":1742348940000,"open":2.50605,"high":2.50656,"low":2.50589,"close":2.50655,"volume":2022.469970703125},{"timestamp":1742349000000,"open":2.50642,"high":2.50651,"low":2.50631,"close":2.50647,"volume":1367.8199462890625},{"timestamp":1742349060000,"open":2.5064,"high":2.50641,"low":2.50619,"close":2.50637,"volume":1758.6600341796875},{"timestamp":1742349120000,"open":2.50636,"high":2.50636,"low":2.50596,"close":2.50607,"volume":1202.9200439453125},{"timestamp":1742349180000,"open":2.50605,"high":2.50623,"low":2.50586,"close":2.50597,"volume":966.3300170898438},{"timestamp":1742349240000,"open":2.50594,"high":2.50603,"low":2.50576,"close":2.50584,"volume":827.2899780273438},{"timestamp":1742349300000,"open":2.50592,"high":2.50592,"low":2.50546,"close":2.50568,"volume":1707.949951171875},{"timestamp":1742349360000,"open":2.50566,"high":2.50608,"low":2.50554,"close":2.50607,"volume":1339.4100341796875},{"timestamp":1742349420000,"open":2.50607,"high":2.50619,"low":2.50588,"close":2.50594,"volume":1187.469970703125},{"timestamp":1742349480000,"open":2.50594,"high":2.50619,"low":2.50584,"close":2.50607,"volume":1657.239990234375},{"timestamp":1742349540000,"open":2.50607,"high":2.50624,"low":2.50596,"close":2.50609,"volume":1751.27001953125},{"timestamp":1742349600000,"open":2.50616,"high":2.50622,"low":2.50588,"close":2.50602,"volume":2225.22998046875},{"timestamp":1742349660000,"open":2.50601,"high":2.50606,"low":2.50558,"close":2.50579,"volume":1425.0799560546875},{"timestamp":1742349720000,"open":2.50563,"high":2.50608,"low":2.50563,"close":2.506,"volume":1542.77001953125},{"timestamp":1742349780000,"open":2.50601,"high":2.50609,"low":2.50556,"close":2.50584,"volume":1136.4000244140625},{"timestamp":1742349840000,"open":2.50585,"high":2.50603,"low":2.50569,"close":2.50571,"volume":1239.280029296875},{"timestamp":1742349900000,"open":2.50571,"high":2.5059,"low":2.50553,"close":2.50562,"volume":1249.6600341796875},{"timestamp":1742349960000,"open":2.50563,"high":2.50566,"low":2.50515,"close":2.50531,"volume":1077.3800048828125},{"timestamp":1742350020000,"open":2.50531,"high":2.50536,"low":2.50506,"close":2.50521,"volume":1027.22998046875},{"timestamp":1742350080000,"open":2.50516,"high":2.50516,"low":2.50478,"close":2.50486,"volume":900.6900024414062},{"timestamp":1742350140000,"open":2.50487,"high":2.505,"low":2.50465,"close":2.50497,"volume":1339.56005859375},{"timestamp":1742350200000,"open":2.50485,"high":2.505,"low":2.50451,"close":2.50461,"volume":1353.280029296875},{"timestamp":1742350260000,"open":2.5046,"high":2.50475,"low":2.50431,"close":2.50472,"volume":1059.6600341796875},{"timestamp":1742350320000,"open":2.5047,"high":2.50479,"low":2.50449,"close":2.50457,"volume":1776.7099609375},{"timestamp":1742350380000,"open":2.50455,"high":2.50481,"low":2.5044,"close":2.50466,"volume":1729.8299560546875},{"timestamp":1742350440000,"open":2.5047,"high":2.50483,"low":2.50463,"close":2.5048,"volume":1441.9300537109375},{"timestamp":1742350500000,"open":2.50479,"high":2.50488,"low":2.50446,"close":2.50461,"volume":1028.989990234375},{"timestamp":1742350560000,"open":2.50459,"high":2.5047,"low":2.50446,"close":2.5045,"volume":1305.0400390625},{"timestamp":1742350620000,"open":2.50455,"high":2.50473,"low":2.50446,"close":2.50473,"volume":1370.02001953125},{"timestamp":1742350680000,"open":2.50473,"high":2.50474,"low":2.50439,"close":2.50452,"volume":1270.9300537109375},{"timestamp":1742350740000,"open":2.5045,"high":2.50469,"low":2.50446,"close":2.50453,"volume":1353.719970703125},{"timestamp":1742350800000,"open":2.50453,"high":2.50487,"low":2.50452,"close":2.50461,"volume":2199.22998046875},{"timestamp":1742350860000,"open":2.50462,"high":2.50491,"low":2.50426,"close":2.50457,"volume":1418.8900146484375},{"timestamp":1742350920000,"open":2.50458,"high":2.50466,"low":2.50442,"close":2.50448,"volume":1240.3299560546875},{"timestamp":1742350980000,"open":2.50448,"high":2.50518,"low":2.50448,"close":2.5049,"volume":1279.8499755859375},{"timestamp":1742351040000,"open":2.50491,"high":2.50495,"low":2.50473,"close":2.50481,"volume":1060.1500244140625},{"timestamp":1742351100000,"open":2.50481,"high":2.50506,"low":2.50428,"close":2.50473,"volume":1718.4100341796875},{"timestamp":1742351160000,"open":2.50473,"high":2.50509,"low":2.50471,"close":2.50497,"volume":755.1300048828125},{"timestamp":1742351220000,"open":2.50498,"high":2.5052,"low":2.50484,"close":2.50485,"volume":912.7100219726562},{"timestamp":1742351280000,"open":2.50486,"high":2.50513,"low":2.50461,"close":2.50465,"volume":1001.8300170898438},{"timestamp":1742351340000,"open":2.50462,"high":2.50482,"low":2.50434,"close":2.50435,"volume":1784.25},{"timestamp":1742351400000,"open":2.50435,"high":2.50439,"low":2.50405,"close":2.5043,"volume":2238.010009765625},{"timestamp":1742351460000,"open":2.5043,"high":2.5046,"low":2.50382,"close":2.50396,"volume":1471.4300537109375},{"timestamp":1742351520000,"open":2.50394,"high":2.50402,"low":2.50361,"close":2.50372,"volume":1701.9200439453125},{"timestamp":1742351580000,"open":2.50373,"high":2.50412,"low":2.50372,"close":2.50384,"volume":1577.3499755859375},{"timestamp":1742351640000,"open":2.50386,"high":2.50393,"low":2.50356,"close":2.50389,"volume":1604.6300048828125},{"timestamp":1742351700000,"open":2.50387,"high":2.50414,"low":2.50382,"close":2.50403,"volume":1168.4200439453125},{"timestamp":1742351760000,"open":2.50404,"high":2.50405,"low":2.50361,"close":2.50396,"volume":1136.219970703125},{"timestamp":1742351820000,"open":2.50397,"high":2.50404,"low":2.5037,"close":2.5038,"volume":1112.8199462890625},{"timestamp":1742351880000,"open":2.5038,"high":2.50387,"low":2.5037,"close":2.5037,"volume":664.3200073242188},{"timestamp":1742351940000,"open":2.5038,"high":2.5039,"low":2.50366,"close":2.50386,"volume":1045.5999755859375},{"timestamp":1742352000000,"open":2.50387,"high":2.50402,"low":2.50362,"close":2.50402,"volume":1218.56005859375},{"timestamp":1742352060000,"open":2.504,"high":2.50426,"low":2.50373,"close":2.50407,"volume":1258.3699951171875},{"timestamp":1742352120000,"open":2.50408,"high":2.50431,"low":2.50378,"close":2.50424,"volume":1182.0999755859375},{"timestamp":1742352180000,"open":2.50424,"high":2.50429,"low":2.50385,"close":2.50399,"volume":839.7000122070312},{"timestamp":1742352240000,"open":2.504,"high":2.50412,"low":2.50385,"close":2.50391,"volume":947.22998046875},{"timestamp":1742352300000,"open":2.5039,"high":2.50418,"low":2.50374,"close":2.50391,"volume":1533.739990234375},{"timestamp":1742352360000,"open":2.50386,"high":2.50417,"low":2.50383,"close":2.50414,"volume":1481.0699462890625},{"timestamp":1742352420000,"open":2.50414,"high":2.50429,"low":2.50404,"close":2.50418,"volume":1070.1199951171875},{"timestamp":1742352480000,"open":2.50418,"high":2.50422,"low":2.50387,"close":2.5042,"volume":949.739990234375},{"timestamp":1742352540000,"open":2.50422,"high":2.50424,"low":2.50398,"close":2.50405,"volume":958.9500122070312},{"timestamp":1742352600000,"open":2.50405,"high":2.50445,"low":2.50405,"close":2.50434,"volume":841.510009765625},{"timestamp":1742352660000,"open":2.50434,"high":2.5046,"low":2.5042,"close":2.50444,"volume":1065.5999755859375},{"timestamp":1742352720000,"open":2.50446,"high":2.50454,"low":2.50421,"close":2.50422,"volume":725.4099731445312},{"timestamp":1742352780000,"open":2.50423,"high":2.50433,"low":2.50408,"close":2.50426,"volume":813.510009765625},{"timestamp":1742352840000,"open":2.50418,"high":2.50426,"low":2.50409,"close":2.5041,"volume":726.1699829101562},{"timestamp":1742352900000,"open":2.50434,"high":2.50451,"low":2.50421,"close":2.50429,"volume":737.9199829101562},{"timestamp":1742352960000,"open":2.50429,"high":2.50444,"low":2.50415,"close":2.50441,"volume":915.4000244140625},{"timestamp":1742353020000,"open":2.5044,"high":2.50455,"low":2.50438,"close":2.50438,"volume":704.5999755859375},{"timestamp":1742353080000,"open":2.50437,"high":2.50456,"low":2.50436,"close":2.50447,"volume":723.9000244140625},{"timestamp":1742353140000,"open":2.50448,"high":2.50468,"low":2.50445,"close":2.50462,"volume":1280.300048828125},{"timestamp":1742353200000,"open":2.50462,"high":2.50463,"low":2.50424,"close":2.50439,"volume":783.9400024414062},{"timestamp":1742353260000,"open":2.50438,"high":2.50438,"low":2.50406,"close":2.50438,"volume":708.3800048828125},{"timestamp":1742353320000,"open":2.50423,"high":2.50437,"low":2.50408,"close":2.50419,"volume":678.9500122070312},{"timestamp":1742353380000,"open":2.50419,"high":2.50441,"low":2.50417,"close":2.50419,"volume":684.6300048828125},{"timestamp":1742353440000,"open":2.5042,"high":2.50424,"low":2.50397,"close":2.50416,"volume":517.7999877929688},{"timestamp":1742353500000,"open":2.50417,"high":2.50421,"low":2.50389,"close":2.50411,"volume":1027.3199462890625},{"timestamp":1742353560000,"open":2.50411,"high":2.50411,"low":2.50373,"close":2.50391,"volume":720.9500122070312},{"timestamp":1742353620000,"open":2.50392,"high":2.50404,"low":2.5037,"close":2.50393,"volume":620.4500122070312},{"timestamp":1742353680000,"open":2.50399,"high":2.50411,"low":2.50387,"close":2.50411,"volume":757.2899780273438},{"timestamp":1742353740000,"open":2.5041,"high":2.50429,"low":2.5039,"close":2.5041,"volume":799.8900146484375},{"timestamp":1742353800000,"open":2.5041,"high":2.5042,"low":2.50406,"close":2.50413,"volume":271.42999267578125},{"timestamp":1742353860000,"open":2.50413,"high":2.50435,"low":2.50384,"close":2.50406,"volume":501.7699890136719},{"timestamp":1742353920000,"open":2.50407,"high":2.50414,"low":2.50379,"close":2.50394,"volume":722.3499755859375},{"timestamp":1742353980000,"open":2.50392,"high":2.50393,"low":2.50366,"close":2.50377,"volume":691.9500122070312},{"timestamp":1742354040000,"open":2.50377,"high":2.504,"low":2.50365,"close":2.50392,"volume":747.4400024414062},{"timestamp":1742354100000,"open":2.50404,"high":2.50432,"low":2.50393,"close":2.50422,"volume":736.6099853515625},{"timestamp":1742354160000,"open":2.50418,"high":2.50471,"low":2.50417,"close":2.5045,"volume":827.77001953125},{"timestamp":1742354220000,"open":2.50449,"high":2.50462,"low":2.50432,"close":2.50447,"volume":1094.449951171875},{"timestamp":1742354280000,"open":2.50434,"high":2.50456,"low":2.50425,"close":2.50453,"volume":1359.27001953125},{"timestamp":1742354340000,"open":2.50454,"high":2.5047,"low":2.50424,"close":2.50436,"volume":943.8900146484375},{"timestamp":1742354400000,"open":2.50434,"high":2.50463,"low":2.50432,"close":2.5045,"volume":1119.6099853515625},{"timestamp":1742354460000,"open":2.50449,"high":2.505,"low":2.50447,"close":2.50479,"volume":1301.18994140625},{"timestamp":1742354520000,"open":2.50479,"high":2.50492,"low":2.50459,"close":2.50462,"volume":742.0599975585938},{"timestamp":1742354580000,"open":2.50464,"high":2.50475,"low":2.50443,"close":2.5046,"volume":934.280029296875},{"timestamp":1742354640000,"open":2.50462,"high":2.50478,"low":2.50443,"close":2.50467,"volume":764.3900146484375},{"timestamp":1742354700000,"open":2.50466,"high":2.50502,"low":2.50463,"close":2.50482,"volume":894.1400146484375},{"timestamp":1742354760000,"open":2.50482,"high":2.5054,"low":2.50477,"close":2.50517,"volume":1126.3800048828125},{"timestamp":1742354820000,"open":2.50518,"high":2.5055,"low":2.50515,"close":2.50523,"volume":1209.199951171875},{"timestamp":1742354880000,"open":2.50522,"high":2.50594,"low":2.50514,"close":2.50573,"volume":1596.3399658203125},{"timestamp":1742354940000,"open":2.50576,"high":2.50589,"low":2.50548,"close":2.50554,"volume":1984.75},{"timestamp":1742355000000,"open":2.50555,"high":2.50567,"low":2.50545,"close":2.5056,"volume":1078.3900146484375},{"timestamp":1742355060000,"open":2.5056,"high":2.50575,"low":2.50546,"close":2.50548,"volume":1757.3299560546875},{"timestamp":1742355120000,"open":2.5055,"high":2.50573,"low":2.50541,"close":2.5055,"volume":2820.64990234375},{"timestamp":1742355180000,"open":2.50554,"high":2.50571,"low":2.5054,"close":2.50556,"volume":1236.9300537109375},{"timestamp":1742355240000,"open":2.5056,"high":2.50575,"low":2.5054,"close":2.50542,"volume":1350.239990234375},{"timestamp":1742355300000,"open":2.50541,"high":2.50549,"low":2.50512,"close":2.50534,"volume":1253.530029296875},{"timestamp":1742355360000,"open":2.50535,"high":2.50536,"low":2.50508,"close":2.50523,"volume":1036.4200439453125},{"timestamp":1742355420000,"open":2.50522,"high":2.50548,"low":2.50522,"close":2.50539,"volume":1057.9200439453125},{"timestamp":1742355480000,"open":2.50549,"high":2.50587,"low":2.50549,"close":2.50562,"volume":1508.56005859375},{"timestamp":1742355540000,"open":2.5056,"high":2.5059,"low":2.5054,"close":2.50546,"volume":2224.199951171875},{"timestamp":1742355600000,"open":2.50547,"high":2.50562,"low":2.50514,"close":2.50542,"volume":1656.3699951171875},{"timestamp":1742355660000,"open":2.50546,"high":2.50567,"low":2.50528,"close":2.50547,"volume":1398.5699462890625},{"timestamp":1742355720000,"open":2.50543,"high":2.50566,"low":2.50529,"close":2.5056,"volume":1432.6300048828125},{"timestamp":1742355780000,"open":2.50559,"high":2.5057,"low":2.50543,"close":2.50564,"volume":826.6900024414062},{"timestamp":1742355840000,"open":2.50566,"high":2.50569,"low":2.50558,"close":2.5056,"volume":488.739990234375},{"timestamp":1742355900000,"open":2.50559,"high":2.50576,"low":2.50551,"close":2.50564,"volume":932.1699829101562},{"timestamp":1742355960000,"open":2.50564,"high":2.50567,"low":2.5053,"close":2.50543,"volume":1467.56005859375},{"timestamp":1742356020000,"open":2.50544,"high":2.50552,"low":2.50527,"close":2.50534,"volume":1312.31005859375},{"timestamp":1742356080000,"open":2.50534,"high":2.5054,"low":2.50496,"close":2.50496,"volume":1643.300048828125},{"timestamp":1742356140000,"open":2.50496,"high":2.50509,"low":2.50472,"close":2.50491,"volume":1664.7900390625},{"timestamp":1742356200000,"open":2.5049,"high":2.50499,"low":2.50481,"close":2.50493,"volume":1192.6400146484375},{"timestamp":1742356260000,"open":2.50493,"high":2.50498,"low":2.50471,"close":2.50472,"volume":1278.1300048828125},{"timestamp":1742356320000,"open":2.50478,"high":2.50493,"low":2.5047,"close":2.50488,"volume":1094.760009765625},{"timestamp":1742356380000,"open":2.50485,"high":2.50501,"low":2.50473,"close":2.505,"volume":759.72998046875},{"timestamp":1742356440000,"open":2.50493,"high":2.50501,"low":2.50472,"close":2.50492,"volume":1219.5400390625},{"timestamp":1742356500000,"open":2.50492,"high":2.50493,"low":2.50478,"close":2.50485,"volume":870.3800048828125},{"timestamp":1742356560000,"open":2.50485,"high":2.5049,"low":2.50451,"close":2.5047,"volume":1283.18994140625},{"timestamp":1742356620000,"open":2.50474,"high":2.50485,"low":2.50446,"close":2.50485,"volume":1136.530029296875},{"timestamp":1742356680000,"open":2.50478,"high":2.505,"low":2.50475,"close":2.50491,"volume":1013.8800048828125},{"timestamp":1742356740000,"open":2.50489,"high":2.50508,"low":2.50485,"close":2.50507,"volume":1075.31005859375},{"timestamp":1742356800000,"open":2.50511,"high":2.50529,"low":2.50488,"close":2.50494,"volume":851.6199951171875},{"timestamp":1742356860000,"open":2.50492,"high":2.50513,"low":2.50473,"close":2.50487,"volume":834.3400268554688},{"timestamp":1742356920000,"open":2.50486,"high":2.50498,"low":2.50478,"close":2.50479,"volume":1790.75},{"timestamp":1742356980000,"open":2.50478,"high":2.50483,"low":2.50467,"close":2.50469,"volume":708.1699829101562},{"timestamp":1742357040000,"open":2.50479,"high":2.505,"low":2.50478,"close":2.50488,"volume":620.52001953125},{"timestamp":1742357100000,"open":2.50487,"high":2.50505,"low":2.50469,"close":2.5047,"volume":831.8499755859375},{"timestamp":1742357160000,"open":2.5047,"high":2.50487,"low":2.50462,"close":2.50463,"volume":612.969970703125},{"timestamp":1742357220000,"open":2.50463,"high":2.5047,"low":2.50446,"close":2.50462,"volume":575.0599975585938},{"timestamp":1742357280000,"open":2.50465,"high":2.50504,"low":2.50465,"close":2.50483,"volume":608.47998046875},{"timestamp":1742357340000,"open":2.50482,"high":2.50495,"low":2.50477,"close":2.50486,"volume":347.4700012207031},{"timestamp":1742357400000,"open":2.50481,"high":2.50508,"low":2.50481,"close":2.50487,"volume":852.4600219726562},{"timestamp":1742357460000,"open":2.50488,"high":2.50488,"low":2.50479,"close":2.50482,"volume":208.52000427246094},{"timestamp":1742357520000,"open":2.50481,"high":2.505,"low":2.50472,"close":2.50485,"volume":1052.239990234375},{"timestamp":1742357580000,"open":2.50485,"high":2.5049,"low":2.50461,"close":2.50468,"volume":749.1199951171875},{"timestamp":1742357640000,"open":2.50466,"high":2.5048,"low":2.50455,"close":2.50474,"volume":735.7100219726562},{"timestamp":1742357700000,"open":2.50474,"high":2.50484,"low":2.50455,"close":2.50465,"volume":536.3300170898438},{"timestamp":1742357760000,"open":2.50466,"high":2.50466,"low":2.5045,"close":2.50464,"volume":688.52001953125},{"timestamp":1742357820000,"open":2.50466,"high":2.50467,"low":2.5045,"close":2.50465,"volume":740.6099853515625},{"timestamp":1742357880000,"open":2.50464,"high":2.50468,"low":2.50449,"close":2.50452,"volume":710.9099731445312},{"timestamp":1742357940000,"open":2.50449,"high":2.50449,"low":2.50422,"close":2.50442,"volume":693.8599853515625},{"timestamp":1742358000000,"open":2.50447,"high":2.50457,"low":2.50442,"close":2.50449,"volume":336.5400085449219},{"timestamp":1742358060000,"open":2.5045,"high":2.50464,"low":2.50442,"close":2.50458,"volume":459.04998779296875},{"timestamp":1742358120000,"open":2.50458,"high":2.50467,"low":2.50447,"close":2.50463,"volume":672.4600219726562},{"timestamp":1742358180000,"open":2.50505,"high":2.5051,"low":2.50493,"close":2.50495,"volume":840.4500122070312},{"timestamp":1742358240000,"open":2.50494,"high":2.50502,"low":2.5049,"close":2.50502,"volume":794.97998046875},{"timestamp":1742358300000,"open":2.50501,"high":2.50503,"low":2.50493,"close":2.50496,"volume":359.510009765625},{"timestamp":1742358360000,"open":2.50495,"high":2.50504,"low":2.50492,"close":2.50504,"volume":437.7300109863281},{"timestamp":1742358420000,"open":2.50504,"high":2.50504,"low":2.50492,"close":2.50504,"volume":399.44000244140625},{"timestamp":1742358480000,"open":2.50492,"high":2.50557,"low":2.50492,"close":2.50546,"volume":306.6600036621094},{"timestamp":1742358540000,"open":2.50547,"high":2.50583,"low":2.50547,"close":2.50559,"volume":252.25999450683594},{"timestamp":1742358600000,"open":2.50558,"high":2.50578,"low":2.50551,"close":2.5057,"volume":541.3200073242188},{"timestamp":1742358660000,"open":2.50562,"high":2.50576,"low":2.50545,"close":2.5057,"volume":691.0499877929688},{"timestamp":1742358720000,"open":2.5057,"high":2.50583,"low":2.50547,"close":2.50575,"volume":786.27001953125},{"timestamp":1742358780000,"open":2.50574,"high":2.50603,"low":2.50571,"close":2.50585,"volume":572.3400268554688},{"timestamp":1742358840000,"open":2.50585,"high":2.50591,"low":2.50558,"close":2.5059,"volume":778.1900024414062},{"timestamp":1742358900000,"open":2.5059,"high":2.5059,"low":2.50547,"close":2.50561,"volume":729.3900146484375},{"timestamp":1742358960000,"open":2.5056,"high":2.50567,"low":2.50541,"close":2.50542,"volume":697.280029296875},{"timestamp":1742359020000,"open":2.50544,"high":2.50565,"low":2.50536,"close":2.50558,"volume":1130.1400146484375},{"timestamp":1742359080000,"open":2.50557,"high":2.50564,"low":2.50553,"close":2.50564,"volume":460.04998779296875},{"timestamp":1742359140000,"open":2.50564,"high":2.50577,"low":2.50559,"close":2.50568,"volume":728.8099975585938},{"timestamp":1742359200000,"open":2.50566,"high":2.50689,"low":2.50563,"close":2.50675,"volume":836.3599853515625},{"timestamp":1742359260000,"open":2.50676,"high":2.50691,"low":2.5067,"close":2.50674,"volume":736.739990234375},{"timestamp":1742359320000,"open":2.50674,"high":2.50696,"low":2.50674,"close":2.50692,"volume":491.2900085449219},{"timestamp":1742359380000,"open":2.50706,"high":2.50749,"low":2.50701,"close":2.5072,"volume":1188.530029296875},{"timestamp":1742359440000,"open":2.50716,"high":2.50723,"low":2.50704,"close":2.50718,"volume":882.3400268554688},{"timestamp":1742359500000,"open":2.5072,"high":2.5072,"low":2.50698,"close":2.50705,"volume":1024.8699951171875},{"timestamp":1742359560000,"open":2.50708,"high":2.50729,"low":2.5069,"close":2.50713,"volume":940.8300170898438},{"timestamp":1742359620000,"open":2.50714,"high":2.50714,"low":2.50678,"close":2.50686,"volume":1616.7900390625},{"timestamp":1742359680000,"open":2.50687,"high":2.50695,"low":2.50648,"close":2.50655,"volume":1078.31005859375},{"timestamp":1742359740000,"open":2.50654,"high":2.50674,"low":2.50633,"close":2.50663,"volume":1272.3399658203125},{"timestamp":1742359800000,"open":2.50655,"high":2.50664,"low":2.50621,"close":2.50637,"volume":628.97998046875},{"timestamp":1742359860000,"open":2.50643,"high":2.5067,"low":2.50622,"close":2.5064,"volume":911.219970703125},{"timestamp":1742359920000,"open":2.50642,"high":2.50659,"low":2.50631,"close":2.50653,"volume":666.219970703125},{"timestamp":1742359980000,"open":2.50654,"high":2.50672,"low":2.50654,"close":2.50658,"volume":965.760009765625},{"timestamp":1742360040000,"open":2.50659,"high":2.50674,"low":2.50655,"close":2.50663,"volume":693.3400268554688},{"timestamp":1742360100000,"open":2.5066,"high":2.50678,"low":2.50648,"close":2.50671,"volume":691.5599975585938},{"timestamp":1742360160000,"open":2.50671,"high":2.50671,"low":2.50641,"close":2.50658,"volume":861.3499755859375},{"timestamp":1742360220000,"open":2.50658,"high":2.50673,"low":2.50652,"close":2.50658,"volume":840.969970703125},{"timestamp":1742360280000,"open":2.50658,"high":2.50666,"low":2.50644,"close":2.50647,"volume":650.3300170898438},{"timestamp":1742360340000,"open":2.50631,"high":2.50644,"low":2.50621,"close":2.50643,"volume":1060.6800537109375},{"timestamp":1742360400000,"open":2.50645,"high":2.50663,"low":2.50615,"close":2.50634,"volume":1931.0799560546875},{"timestamp":1742360460000,"open":2.50637,"high":2.50665,"low":2.50577,"close":2.5058,"volume":1405.4000244140625},{"timestamp":1742360520000,"open":2.50582,"high":2.50599,"low":2.5057,"close":2.50586,"volume":947},{"timestamp":1742360580000,"open":2.50584,"high":2.50584,"low":2.50533,"close":2.50565,"volume":1221.5999755859375},{"timestamp":1742360640000,"open":2.50566,"high":2.50567,"low":2.50528,"close":2.50534,"volume":1122.050048828125},{"timestamp":1742360700000,"open":2.50534,"high":2.50561,"low":2.50531,"close":2.50543,"volume":773.2100219726562},{"timestamp":1742360760000,"open":2.50543,"high":2.50569,"low":2.50535,"close":2.50564,"volume":397.55999755859375},{"timestamp":1742360820000,"open":2.50563,"high":2.50585,"low":2.50561,"close":2.50575,"volume":1385.010009765625},{"timestamp":1742360880000,"open":2.50575,"high":2.50601,"low":2.5057,"close":2.50594,"volume":709.1500244140625},{"timestamp":1742360940000,"open":2.50594,"high":2.50623,"low":2.5059,"close":2.50618,"volume":986.510009765625},{"timestamp":1742361000000,"open":2.5062,"high":2.5062,"low":2.50602,"close":2.50606,"volume":677.489990234375},{"timestamp":1742361060000,"open":2.50607,"high":2.50608,"low":2.50457,"close":2.5049,"volume":2078.429931640625},{"timestamp":1742361120000,"open":2.5049,"high":2.50528,"low":2.50485,"close":2.50523,"volume":1124.8900146484375},{"timestamp":1742361180000,"open":2.50521,"high":2.50536,"low":2.5052,"close":2.50527,"volume":1112.97998046875},{"timestamp":1742361240000,"open":2.50523,"high":2.50535,"low":2.5052,"close":2.50526,"volume":673.8599853515625},{"timestamp":1742361300000,"open":2.50526,"high":2.50544,"low":2.50498,"close":2.50541,"volume":741.3900146484375},{"timestamp":1742361360000,"open":2.50531,"high":2.50547,"low":2.50525,"close":2.50546,"volume":838.0800170898438},{"timestamp":1742361420000,"open":2.50549,"high":2.50552,"low":2.50535,"close":2.50546,"volume":553.0399780273438},{"timestamp":1742361480000,"open":2.50542,"high":2.50551,"low":2.50525,"close":2.50526,"volume":453.17999267578125},{"timestamp":1742361540000,"open":2.50527,"high":2.50608,"low":2.50517,"close":2.50608,"volume":1031.6600341796875},{"timestamp":1742361600000,"open":2.50608,"high":2.50608,"low":2.50583,"close":2.5059,"volume":837.6599731445312},{"timestamp":1742361660000,"open":2.50589,"high":2.50602,"low":2.50584,"close":2.50601,"volume":782.5800170898438},{"timestamp":1742361720000,"open":2.50598,"high":2.5061,"low":2.50584,"close":2.50586,"volume":779.1099853515625},{"timestamp":1742361780000,"open":2.50586,"high":2.506,"low":2.50547,"close":2.50592,"volume":766.3900146484375},{"timestamp":1742361840000,"open":2.50593,"high":2.50593,"low":2.50548,"close":2.50572,"volume":1196.050048828125},{"timestamp":1742361900000,"open":2.50573,"high":2.50581,"low":2.50524,"close":2.50534,"volume":726.3599853515625},{"timestamp":1742361960000,"open":2.50533,"high":2.50536,"low":2.50504,"close":2.50515,"volume":681.469970703125},{"timestamp":1742362020000,"open":2.50513,"high":2.50525,"low":2.50504,"close":2.50512,"volume":649.25},{"timestamp":1742362080000,"open":2.50516,"high":2.50523,"low":2.5049,"close":2.50497,"volume":983.1699829101562},{"timestamp":1742362140000,"open":2.50497,"high":2.50524,"low":2.50483,"close":2.50523,"volume":690.280029296875},{"timestamp":1742362200000,"open":2.50521,"high":2.50538,"low":2.50505,"close":2.50516,"volume":1583.52001953125},{"timestamp":1742362260000,"open":2.50517,"high":2.506,"low":2.50505,"close":2.50588,"volume":1050.219970703125},{"timestamp":1742362320000,"open":2.50585,"high":2.50612,"low":2.50579,"close":2.50589,"volume":971.739990234375},{"timestamp":1742362380000,"open":2.5059,"high":2.50618,"low":2.50574,"close":2.50598,"volume":866.25},{"timestamp":1742362440000,"open":2.50589,"high":2.50606,"low":2.5058,"close":2.50584,"volume":1081.6500244140625},{"timestamp":1742362500000,"open":2.50579,"high":2.50601,"low":2.5057,"close":2.50578,"volume":1009.6099853515625},{"timestamp":1742362560000,"open":2.50577,"high":2.50609,"low":2.50568,"close":2.50606,"volume":1640.6600341796875},{"timestamp":1742362620000,"open":2.50607,"high":2.50672,"low":2.50597,"close":2.50664,"volume":1919.8199462890625},{"timestamp":1742362680000,"open":2.50666,"high":2.50697,"low":2.50666,"close":2.50679,"volume":2042.93994140625},{"timestamp":1742362740000,"open":2.50679,"high":2.50695,"low":2.50647,"close":2.50665,"volume":2036.0899658203125},{"timestamp":1742362800000,"open":2.50655,"high":2.50703,"low":2.50639,"close":2.50676,"volume":1719.449951171875},{"timestamp":1742362860000,"open":2.50679,"high":2.50707,"low":2.50679,"close":2.507,"volume":1421.56005859375},{"timestamp":1742362920000,"open":2.50686,"high":2.507,"low":2.50673,"close":2.50689,"volume":938.2899780273438},{"timestamp":1742362980000,"open":2.50687,"high":2.50696,"low":2.50656,"close":2.50675,"volume":1142.02001953125},{"timestamp":1742363040000,"open":2.50692,"high":2.50701,"low":2.50664,"close":2.50681,"volume":920.1400146484375},{"timestamp":1742363100000,"open":2.50675,"high":2.5071,"low":2.5066,"close":2.50667,"volume":1297.8900146484375},{"timestamp":1742363160000,"open":2.50668,"high":2.50692,"low":2.50613,"close":2.50631,"volume":1345.6600341796875},{"timestamp":1742363220000,"open":2.5063,"high":2.50708,"low":2.50618,"close":2.50692,"volume":1654.93994140625},{"timestamp":1742363280000,"open":2.50691,"high":2.50692,"low":2.50668,"close":2.50677,"volume":938.9000244140625},{"timestamp":1742363340000,"open":2.50677,"high":2.5071,"low":2.50659,"close":2.50691,"volume":1189.760009765625},{"timestamp":1742363400000,"open":2.50692,"high":2.50692,"low":2.50643,"close":2.50644,"volume":1047.239990234375},{"timestamp":1742363460000,"open":2.50644,"high":2.50718,"low":2.50641,"close":2.50682,"volume":961.5499877929688},{"timestamp":1742363520000,"open":2.50682,"high":2.50719,"low":2.50681,"close":2.50701,"volume":574.1099853515625},{"timestamp":1742363580000,"open":2.50704,"high":2.50735,"low":2.50691,"close":2.50717,"volume":1266.52001953125},{"timestamp":1742363640000,"open":2.50717,"high":2.50726,"low":2.50684,"close":2.50706,"volume":1265.1700439453125},{"timestamp":1742363700000,"open":2.50713,"high":2.50715,"low":2.50677,"close":2.50699,"volume":1570.260009765625},{"timestamp":1742363760000,"open":2.50701,"high":2.50717,"low":2.50653,"close":2.50662,"volume":1663.9100341796875},{"timestamp":1742363820000,"open":2.5066,"high":2.50684,"low":2.50643,"close":2.5065,"volume":1709.7099609375},{"timestamp":1742363880000,"open":2.50649,"high":2.50689,"low":2.50649,"close":2.50684,"volume":1308.300048828125},{"timestamp":1742363940000,"open":2.50683,"high":2.5071,"low":2.50676,"close":2.50706,"volume":1427.4300537109375},{"timestamp":1742364000000,"open":2.50707,"high":2.50727,"low":2.50665,"close":2.50694,"volume":1062.800048828125},{"timestamp":1742364060000,"open":2.50695,"high":2.50713,"low":2.50658,"close":2.5071,"volume":1370.75},{"timestamp":1742364120000,"open":2.5071,"high":2.50728,"low":2.507,"close":2.50701,"volume":1009.4600219726562},{"timestamp":1742364180000,"open":2.50721,"high":2.50721,"low":2.5068,"close":2.50702,"volume":710.5700073242188},{"timestamp":1742364240000,"open":2.50699,"high":2.5071,"low":2.50672,"close":2.50695,"volume":663.8499755859375},{"timestamp":1742364300000,"open":2.50693,"high":2.50718,"low":2.50678,"close":2.50693,"volume":1099.93994140625},{"timestamp":1742364360000,"open":2.50694,"high":2.50794,"low":2.5069,"close":2.50791,"volume":1337.3599853515625},{"timestamp":1742364420000,"open":2.50792,"high":2.50804,"low":2.50764,"close":2.50787,"volume":995.72998046875},{"timestamp":1742364480000,"open":2.50787,"high":2.50823,"low":2.50786,"close":2.50813,"volume":1182.43994140625},{"timestamp":1742364540000,"open":2.50812,"high":2.50832,"low":2.50801,"close":2.50821,"volume":851.72998046875},{"timestamp":1742364600000,"open":2.5082,"high":2.5085,"low":2.50814,"close":2.50849,"volume":1074.8399658203125},{"timestamp":1742364660000,"open":2.50848,"high":2.50937,"low":2.50844,"close":2.50915,"volume":1252.5899658203125},{"timestamp":1742364720000,"open":2.50912,"high":2.50951,"low":2.50898,"close":2.50898,"volume":1642.3399658203125},{"timestamp":1742364780000,"open":2.50898,"high":2.50968,"low":2.50896,"close":2.50954,"volume":2469.239990234375},{"timestamp":1742364840000,"open":2.5095,"high":2.5095,"low":2.5089,"close":2.50904,"volume":2743.85009765625},{"timestamp":1742364900000,"open":2.50904,"high":2.5093,"low":2.50888,"close":2.50916,"volume":1481.969970703125},{"timestamp":1742364960000,"open":2.50917,"high":2.50931,"low":2.50904,"close":2.50931,"volume":724.4099731445312},{"timestamp":1742365020000,"open":2.50934,"high":2.50946,"low":2.50927,"close":2.50946,"volume":908.4099731445312},{"timestamp":1742365080000,"open":2.50945,"high":2.50958,"low":2.50921,"close":2.50922,"volume":878.0399780273438},{"timestamp":1742365140000,"open":2.50923,"high":2.50937,"low":2.50895,"close":2.50897,"volume":741.02001953125},{"timestamp":1742365200000,"open":2.50899,"high":2.50912,"low":2.50869,"close":2.50879,"volume":1036.010009765625},{"timestamp":1742365260000,"open":2.5088,"high":2.50901,"low":2.5088,"close":2.50889,"volume":738.6799926757812},{"timestamp":1742365320000,"open":2.50889,"high":2.509,"low":2.50879,"close":2.50887,"volume":761.3900146484375},{"timestamp":1742365380000,"open":2.50887,"high":2.50903,"low":2.50886,"close":2.50896,"volume":885.530029296875},{"timestamp":1742365440000,"open":2.50898,"high":2.509,"low":2.50876,"close":2.50887,"volume":903.6900024414062},{"timestamp":1742365500000,"open":2.50886,"high":2.509,"low":2.50848,"close":2.50876,"volume":1416.9000244140625},{"timestamp":1742365560000,"open":2.50874,"high":2.50885,"low":2.50846,"close":2.50846,"volume":610.25},{"timestamp":1742365620000,"open":2.50848,"high":2.50862,"low":2.50842,"close":2.50858,"volume":797.1199951171875},{"timestamp":1742365680000,"open":2.50856,"high":2.50878,"low":2.50853,"close":2.50876,"volume":1069.489990234375},{"timestamp":1742365740000,"open":2.50876,"high":2.51003,"low":2.50876,"close":2.50991,"volume":3575.6201171875},{"timestamp":1742365800000,"open":2.50993,"high":2.51057,"low":2.50978,"close":2.5105,"volume":1524.22998046875},{"timestamp":1742365860000,"open":2.51052,"high":2.51086,"low":2.51051,"close":2.5107,"volume":1602.5},{"timestamp":1742365920000,"open":2.51066,"high":2.51079,"low":2.51,"close":2.51005,"volume":1314.06005859375},{"timestamp":1742365980000,"open":2.51003,"high":2.51036,"low":2.50995,"close":2.51004,"volume":1592.260009765625},{"timestamp":1742366040000,"open":2.51005,"high":2.51023,"low":2.50966,"close":2.50969,"volume":2291.18994140625},{"timestamp":1742366100000,"open":2.5097,"high":2.50994,"low":2.50952,"close":2.50989,"volume":1447.8800048828125},{"timestamp":1742366160000,"open":2.50987,"high":2.51033,"low":2.50983,"close":2.51025,"volume":1800.550048828125},{"timestamp":1742366220000,"open":2.51022,"high":2.51068,"low":2.51,"close":2.51068,"volume":3044.7099609375},{"timestamp":1742366280000,"open":2.51068,"high":2.51181,"low":2.51068,"close":2.51149,"volume":4836.66015625},{"timestamp":1742366340000,"open":2.51148,"high":2.51159,"low":2.51119,"close":2.5114,"volume":3174.889892578125},{"timestamp":1742366400000,"open":2.51136,"high":2.51138,"low":2.51103,"close":2.51112,"volume":1880.43994140625},{"timestamp":1742366460000,"open":2.51114,"high":2.51126,"low":2.51101,"close":2.51112,"volume":1412.6400146484375},{"timestamp":1742366520000,"open":2.51112,"high":2.51154,"low":2.51093,"close":2.51124,"volume":2449.18994140625},{"timestamp":1742366580000,"open":2.51146,"high":2.51147,"low":2.51117,"close":2.51142,"volume":1834.199951171875},{"timestamp":1742366640000,"open":2.5114,"high":2.51154,"low":2.5114,"close":2.51154,"volume":1344.56005859375},{"timestamp":1742366700000,"open":2.51154,"high":2.51162,"low":2.51047,"close":2.51127,"volume":1604.27001953125},{"timestamp":1742366760000,"open":2.51126,"high":2.51147,"low":2.51046,"close":2.5106,"volume":1720.47998046875},{"timestamp":1742366820000,"open":2.5106,"high":2.51126,"low":2.51048,"close":2.51111,"volume":1387.8299560546875},{"timestamp":1742366880000,"open":2.51116,"high":2.51137,"low":2.51092,"close":2.511,"volume":2070.8798828125},{"timestamp":1742366940000,"open":2.51104,"high":2.51133,"low":2.51077,"close":2.5113,"volume":3457.760009765625},{"timestamp":1742367000000,"open":2.51127,"high":2.51172,"low":2.51092,"close":2.51152,"volume":1445.219970703125},{"timestamp":1742367060000,"open":2.51151,"high":2.51192,"low":2.51146,"close":2.51173,"volume":1401.77001953125},{"timestamp":1742367120000,"open":2.51173,"high":2.51173,"low":2.51095,"close":2.51118,"volume":2836.64990234375},{"timestamp":1742367180000,"open":2.51121,"high":2.5115,"low":2.51083,"close":2.51086,"volume":1425.1400146484375},{"timestamp":1742367240000,"open":2.51093,"high":2.51138,"low":2.51074,"close":2.511,"volume":1945.1300048828125},{"timestamp":1742367300000,"open":2.511,"high":2.511,"low":2.51048,"close":2.51056,"volume":2012.7900390625},{"timestamp":1742367360000,"open":2.51057,"high":2.51118,"low":2.51057,"close":2.51103,"volume":2111.330078125},{"timestamp":1742367420000,"open":2.51096,"high":2.51148,"low":2.51096,"close":2.5114,"volume":1462.56005859375},{"timestamp":1742367480000,"open":2.51136,"high":2.51189,"low":2.5113,"close":2.51186,"volume":1992.4599609375},{"timestamp":1742367540000,"open":2.51186,"high":2.51323,"low":2.51182,"close":2.5127,"volume":2062.2099609375},{"timestamp":1742367600000,"open":2.51269,"high":2.51282,"low":2.51231,"close":2.51241,"volume":1853.239990234375},{"timestamp":1742367660000,"open":2.51241,"high":2.51292,"low":2.512,"close":2.51271,"volume":1858.280029296875},{"timestamp":1742367720000,"open":2.51268,"high":2.51296,"low":2.51268,"close":2.51278,"volume":1571.7900390625},{"timestamp":1742367780000,"open":2.51275,"high":2.51284,"low":2.5122,"close":2.51255,"volume":1121.3599853515625},{"timestamp":1742367840000,"open":2.51254,"high":2.51274,"low":2.5123,"close":2.51233,"volume":1148.719970703125},{"timestamp":1742367900000,"open":2.51231,"high":2.5127,"low":2.51203,"close":2.51232,"volume":1643.9100341796875},{"timestamp":1742367960000,"open":2.51233,"high":2.51249,"low":2.51217,"close":2.51229,"volume":1418.489990234375},{"timestamp":1742368020000,"open":2.51226,"high":2.51357,"low":2.51226,"close":2.51357,"volume":1308.1400146484375},{"timestamp":1742368080000,"open":2.51356,"high":2.51444,"low":2.5132,"close":2.51418,"volume":1381.6600341796875},{"timestamp":1742368140000,"open":2.51418,"high":2.51429,"low":2.51395,"close":2.51419,"volume":2226.3701171875},{"timestamp":1742368200000,"open":2.5142,"high":2.51439,"low":2.51396,"close":2.5141,"volume":2499.2900390625},{"timestamp":1742368260000,"open":2.51411,"high":2.51451,"low":2.51334,"close":2.51339,"volume":1898.8800048828125},{"timestamp":1742368320000,"open":2.51338,"high":2.51356,"low":2.5131,"close":2.51324,"volume":2026.31005859375},{"timestamp":1742368380000,"open":2.51327,"high":2.51362,"low":2.51323,"close":2.51359,"volume":1451.280029296875},{"timestamp":1742368440000,"open":2.51357,"high":2.51374,"low":2.5131,"close":2.51372,"volume":1800.93994140625},{"timestamp":1742368500000,"open":2.51374,"high":2.51422,"low":2.51368,"close":2.51412,"volume":1879.030029296875},{"timestamp":1742368560000,"open":2.51413,"high":2.51439,"low":2.51394,"close":2.51406,"volume":2350.14990234375},{"timestamp":1742368620000,"open":2.51407,"high":2.51465,"low":2.51406,"close":2.51454,"volume":1302.030029296875},{"timestamp":1742368680000,"open":2.51455,"high":2.51506,"low":2.51391,"close":2.51391,"volume":1546.52001953125},{"timestamp":1742368740000,"open":2.51386,"high":2.5141,"low":2.51351,"close":2.51365,"volume":1541.1300048828125},{"timestamp":1742368800000,"open":2.51368,"high":2.51375,"low":2.51309,"close":2.51366,"volume":1318.0400390625},{"timestamp":1742368860000,"open":2.51366,"high":2.51439,"low":2.51362,"close":2.5143,"volume":1084.6700439453125},{"timestamp":1742368920000,"open":2.51429,"high":2.51543,"low":2.51427,"close":2.51527,"volume":2737.419921875},{"timestamp":1742368980000,"open":2.51527,"high":2.51625,"low":2.51521,"close":2.51551,"volume":2392.669921875},{"timestamp":1742369040000,"open":2.51553,"high":2.51573,"low":2.51528,"close":2.51571,"volume":1648.3299560546875},{"timestamp":1742369100000,"open":2.51572,"high":2.51582,"low":2.51545,"close":2.51561,"volume":2137.169921875},{"timestamp":1742369160000,"open":2.51561,"high":2.51566,"low":2.51546,"close":2.51562,"volume":1530.5899658203125},{"timestamp":1742369220000,"open":2.51561,"high":2.51568,"low":2.51434,"close":2.51444,"volume":899.3900146484375},{"timestamp":1742369280000,"open":2.51442,"high":2.51454,"low":2.5139,"close":2.5141,"volume":1491.7099609375},{"timestamp":1742369340000,"open":2.5141,"high":2.51439,"low":2.51398,"close":2.51413,"volume":1209.8699951171875},{"timestamp":1742369400000,"open":2.51413,"high":2.51458,"low":2.5141,"close":2.51422,"volume":2247},{"timestamp":1742369460000,"open":2.51419,"high":2.51499,"low":2.5141,"close":2.51497,"volume":2514.85009765625},{"timestamp":1742369520000,"open":2.51497,"high":2.51503,"low":2.51442,"close":2.51483,"volume":2286.070068359375},{"timestamp":1742369580000,"open":2.51483,"high":2.51599,"low":2.51483,"close":2.51555,"volume":2290.159912109375},{"timestamp":1742369640000,"open":2.51554,"high":2.51741,"low":2.51542,"close":2.51729,"volume":2997.1298828125},{"timestamp":1742369700000,"open":2.51729,"high":2.51751,"low":2.51706,"close":2.51731,"volume":5268.0498046875},{"timestamp":1742369760000,"open":2.51734,"high":2.5196,"low":2.51722,"close":2.51951,"volume":4502},{"timestamp":1742369820000,"open":2.51955,"high":2.52191,"low":2.51945,"close":2.52144,"volume":4257.10986328125},{"timestamp":1742369880000,"open":2.52149,"high":2.52179,"low":2.52012,"close":2.52035,"volume":3401.860107421875},{"timestamp":1742369940000,"open":2.52035,"high":2.52046,"low":2.51954,"close":2.51967,"volume":1928.739990234375},{"timestamp":1742370000000,"open":2.51963,"high":2.52008,"low":2.51935,"close":2.51998,"volume":2351.14990234375},{"timestamp":1742370060000,"open":2.51997,"high":2.5209,"low":2.51991,"close":2.52007,"volume":2145.699951171875},{"timestamp":1742370120000,"open":2.52007,"high":2.52133,"low":2.51933,"close":2.5213,"volume":2015.0899658203125},{"timestamp":1742370180000,"open":2.5213,"high":2.52217,"low":2.52107,"close":2.52157,"volume":3905.4599609375},{"timestamp":1742370240000,"open":2.52155,"high":2.52203,"low":2.52142,"close":2.5217,"volume":2885.030029296875},{"timestamp":1742370300000,"open":2.52171,"high":2.52206,"low":2.52156,"close":2.52184,"volume":1760.9000244140625},{"timestamp":1742370360000,"open":2.52181,"high":2.52275,"low":2.52181,"close":2.52262,"volume":2570.1201171875},{"timestamp":1742370420000,"open":2.52256,"high":2.52405,"low":2.52255,"close":2.52338,"volume":2326.52001953125},{"timestamp":1742370480000,"open":2.52337,"high":2.52394,"low":2.52241,"close":2.52273,"volume":2596.97998046875},{"timestamp":1742370540000,"open":2.52271,"high":2.52301,"low":2.51997,"close":2.51997,"volume":3245.18994140625},{"timestamp":1742370600000,"open":2.51997,"high":2.52009,"low":2.51838,"close":2.51851,"volume":3781.75},{"timestamp":1742370660000,"open":2.51847,"high":2.51909,"low":2.51783,"close":2.51837,"volume":2914.580078125},{"timestamp":1742370720000,"open":2.51838,"high":2.51864,"low":2.51748,"close":2.51782,"volume":3203.780029296875},{"timestamp":1742370780000,"open":2.51786,"high":2.51884,"low":2.51772,"close":2.51867,"volume":3699.919921875},{"timestamp":1742370840000,"open":2.51868,"high":2.51888,"low":2.518,"close":2.5183,"volume":1724.800048828125},{"timestamp":1742370900000,"open":2.51833,"high":2.51847,"low":2.51673,"close":2.51676,"volume":2438.340087890625},{"timestamp":1742370960000,"open":2.51677,"high":2.51693,"low":2.51656,"close":2.51667,"volume":1381.8900146484375},{"timestamp":1742371020000,"open":2.51665,"high":2.51712,"low":2.51652,"close":2.51694,"volume":1695.3900146484375},{"timestamp":1742371080000,"open":2.51694,"high":2.51774,"low":2.51683,"close":2.51738,"volume":2374.4599609375},{"timestamp":1742371140000,"open":2.51738,"high":2.51758,"low":2.51643,"close":2.51643,"volume":2542.6201171875},{"timestamp":1742371200000,"open":2.51641,"high":2.51734,"low":2.51626,"close":2.51727,"volume":2456.60009765625},{"timestamp":1742371260000,"open":2.51725,"high":2.51727,"low":2.51569,"close":2.51587,"volume":2350.8701171875},{"timestamp":1742371320000,"open":2.51584,"high":2.51594,"low":2.51507,"close":2.51512,"volume":1834.52001953125},{"timestamp":1742371380000,"open":2.51513,"high":2.51513,"low":2.51433,"close":2.51453,"volume":2243.429931640625},{"timestamp":1742371440000,"open":2.51449,"high":2.51505,"low":2.51447,"close":2.51497,"volume":2939.64990234375},{"timestamp":1742371500000,"open":2.51495,"high":2.51629,"low":2.51495,"close":2.51498,"volume":2275.68994140625},{"timestamp":1742371560000,"open":2.51498,"high":2.5157,"low":2.51477,"close":2.51552,"volume":2516.320068359375},{"timestamp":1742371620000,"open":2.51556,"high":2.51579,"low":2.51502,"close":2.51535,"volume":2817.179931640625},{"timestamp":1742371680000,"open":2.51535,"high":2.51593,"low":2.51535,"close":2.51584,"volume":1920.43994140625},{"timestamp":1742371740000,"open":2.51583,"high":2.51621,"low":2.51583,"close":2.51611,"volume":2081.360107421875},{"timestamp":1742371800000,"open":2.5161,"high":2.51797,"low":2.5161,"close":2.51792,"volume":2371.080078125},{"timestamp":1742371860000,"open":2.51788,"high":2.51806,"low":2.51758,"close":2.51788,"volume":2418.25},{"timestamp":1742371920000,"open":2.51791,"high":2.51797,"low":2.51736,"close":2.51762,"volume":1959.3900146484375},{"timestamp":1742371980000,"open":2.51763,"high":2.51773,"low":2.51731,"close":2.51735,"volume":1689.75},{"timestamp":1742372040000,"open":2.51735,"high":2.51742,"low":2.51672,"close":2.51682,"volume":1371.1600341796875},{"timestamp":1742372100000,"open":2.51678,"high":2.51725,"low":2.51668,"close":2.51707,"volume":1230.8599853515625},{"timestamp":1742372160000,"open":2.51696,"high":2.51743,"low":2.51669,"close":2.51717,"volume":1475.6500244140625},{"timestamp":1742372220000,"open":2.51716,"high":2.51716,"low":2.51651,"close":2.51662,"volume":1445.5400390625},{"timestamp":1742372280000,"open":2.51665,"high":2.51718,"low":2.51665,"close":2.51688,"volume":957.77001953125},{"timestamp":1742372340000,"open":2.51687,"high":2.51706,"low":2.51675,"close":2.51698,"volume":1124.0899658203125},{"timestamp":1742372400000,"open":2.51699,"high":2.51703,"low":2.51588,"close":2.51596,"volume":1472.9000244140625},{"timestamp":1742372460000,"open":2.51593,"high":2.51594,"low":2.5157,"close":2.51586,"volume":1958.47998046875},{"timestamp":1742372520000,"open":2.51586,"high":2.51639,"low":2.51582,"close":2.51617,"volume":1525.72998046875},{"timestamp":1742372580000,"open":2.51618,"high":2.51626,"low":2.51583,"close":2.51593,"volume":1411.1400146484375},{"timestamp":1742372640000,"open":2.51593,"high":2.51694,"low":2.51571,"close":2.51669,"volume":2534.14990234375},{"timestamp":1742372700000,"open":2.51669,"high":2.51696,"low":2.51652,"close":2.5169,"volume":2066.659912109375},{"timestamp":1742372760000,"open":2.51689,"high":2.51738,"low":2.51682,"close":2.51727,"volume":1793.239990234375},{"timestamp":1742372820000,"open":2.51725,"high":2.51793,"low":2.51723,"close":2.51763,"volume":2677.8798828125},{"timestamp":1742372880000,"open":2.51766,"high":2.51802,"low":2.5174,"close":2.51774,"volume":2373.070068359375},{"timestamp":1742372940000,"open":2.51774,"high":2.51799,"low":2.51736,"close":2.51769,"volume":2659.010009765625},{"timestamp":1742373000000,"open":2.51772,"high":2.51999,"low":2.51755,"close":2.51967,"volume":2040.6300048828125},{"timestamp":1742373060000,"open":2.51966,"high":2.5209,"low":2.51927,"close":2.52038,"volume":2014.4000244140625},{"timestamp":1742373120000,"open":2.52041,"high":2.52181,"low":2.52035,"close":2.52135,"volume":1684.4000244140625},{"timestamp":1742373180000,"open":2.52133,"high":2.52157,"low":2.51979,"close":2.51979,"volume":1717.3900146484375},{"timestamp":1742373240000,"open":2.5198,"high":2.51981,"low":2.51918,"close":2.51941,"volume":2354.469970703125},{"timestamp":1742373300000,"open":2.51942,"high":2.52007,"low":2.51937,"close":2.5198,"volume":1892.489990234375},{"timestamp":1742373360000,"open":2.51978,"high":2.51981,"low":2.51864,"close":2.51871,"volume":2853.429931640625},{"timestamp":1742373420000,"open":2.51871,"high":2.51922,"low":2.51868,"close":2.51882,"volume":2439.47998046875},{"timestamp":1742373480000,"open":2.51885,"high":2.51933,"low":2.51876,"close":2.51923,"volume":2220.070068359375},{"timestamp":1742373540000,"open":2.51921,"high":2.51971,"low":2.51921,"close":2.51946,"volume":2038.699951171875},{"timestamp":1742373600000,"open":2.51941,"high":2.5195,"low":2.51919,"close":2.51945,"volume":2384.93994140625},{"timestamp":1742373660000,"open":2.51945,"high":2.51976,"low":2.51933,"close":2.51972,"volume":1883.6099853515625},{"timestamp":1742373720000,"open":2.51968,"high":2.52127,"low":2.5194,"close":2.52124,"volume":2088.830078125},{"timestamp":1742373780000,"open":2.52119,"high":2.52133,"low":2.52101,"close":2.52106,"volume":2277.72998046875},{"timestamp":1742373840000,"open":2.5211,"high":2.52113,"low":2.5209,"close":2.521,"volume":1674.5999755859375},{"timestamp":1742373900000,"open":2.52096,"high":2.52102,"low":2.52073,"close":2.52092,"volume":1206.18994140625},{"timestamp":1742373960000,"open":2.52088,"high":2.52202,"low":2.52081,"close":2.52172,"volume":1484.9100341796875},{"timestamp":1742374020000,"open":2.52172,"high":2.52223,"low":2.52152,"close":2.52223,"volume":1252.0699462890625},{"timestamp":1742374080000,"open":2.52222,"high":2.52395,"low":2.52217,"close":2.52342,"volume":2078.02001953125},{"timestamp":1742374140000,"open":2.52346,"high":2.52358,"low":2.5225,"close":2.52264,"volume":2367.550048828125},{"timestamp":1742374200000,"open":2.52265,"high":2.52309,"low":2.52257,"close":2.52271,"volume":1670.72998046875},{"timestamp":1742374260000,"open":2.52273,"high":2.52287,"low":2.52254,"close":2.52282,"volume":1810.4000244140625},{"timestamp":1742374320000,"open":2.5228,"high":2.52294,"low":2.52269,"close":2.52293,"volume":1882.06005859375},{"timestamp":1742374380000,"open":2.52294,"high":2.52303,"low":2.52274,"close":2.52284,"volume":878.6199951171875},{"timestamp":1742374440000,"open":2.52285,"high":2.52288,"low":2.5221,"close":2.52253,"volume":2085.300048828125},{"timestamp":1742374500000,"open":2.52253,"high":2.52298,"low":2.52253,"close":2.52292,"volume":922.5599975585938},{"timestamp":1742374560000,"open":2.52293,"high":2.52306,"low":2.52289,"close":2.52299,"volume":597.6099853515625},{"timestamp":1742374620000,"open":2.52294,"high":2.52304,"low":2.52285,"close":2.52292,"volume":959.239990234375},{"timestamp":1742374680000,"open":2.52292,"high":2.52292,"low":2.52267,"close":2.52274,"volume":1006.8200073242188},{"timestamp":1742374740000,"open":2.52274,"high":2.52284,"low":2.52248,"close":2.5225,"volume":1391.7900390625},{"timestamp":1742374800000,"open":2.52251,"high":2.52291,"low":2.52248,"close":2.52257,"volume":1651.0899658203125},{"timestamp":1742374860000,"open":2.52257,"high":2.52321,"low":2.52257,"close":2.52315,"volume":1092.31005859375},{"timestamp":1742374920000,"open":2.52315,"high":2.52439,"low":2.5231,"close":2.52427,"volume":2101.070068359375},{"timestamp":1742374980000,"open":2.52426,"high":2.52432,"low":2.52401,"close":2.52403,"volume":1312.1099853515625},{"timestamp":1742375040000,"open":2.52403,"high":2.52415,"low":2.52398,"close":2.52414,"volume":851.760009765625},{"timestamp":1742375100000,"open":2.52414,"high":2.52491,"low":2.52414,"close":2.52466,"volume":3739.510009765625},{"timestamp":1742375160000,"open":2.52465,"high":2.52466,"low":2.524,"close":2.52402,"volume":599.2000122070312},{"timestamp":1742375220000,"open":2.52404,"high":2.52405,"low":2.52287,"close":2.52298,"volume":852.0399780273438},{"timestamp":1742375280000,"open":2.52301,"high":2.52304,"low":2.52273,"close":2.52279,"volume":826.1099853515625},{"timestamp":1742375340000,"open":2.52278,"high":2.52279,"low":2.5226,"close":2.52262,"volume":374.8699951171875},{"timestamp":1742375400000,"open":2.52266,"high":2.52271,"low":2.52193,"close":2.52214,"volume":922.1799926757812},{"timestamp":1742375460000,"open":2.52212,"high":2.52214,"low":2.52187,"close":2.52208,"volume":1266.719970703125},{"timestamp":1742375520000,"open":2.52208,"high":2.52237,"low":2.52203,"close":2.52237,"volume":1181.8699951171875},{"timestamp":1742375580000,"open":2.52237,"high":2.52432,"low":2.52233,"close":2.52333,"volume":2217.510009765625},{"timestamp":1742375640000,"open":2.52334,"high":2.52379,"low":2.52323,"close":2.52365,"volume":1823},{"timestamp":1742375700000,"open":2.52366,"high":2.52367,"low":2.52329,"close":2.52329,"volume":1389.3599853515625},{"timestamp":1742375760000,"open":2.52329,"high":2.52337,"low":2.52292,"close":2.5231,"volume":1178.699951171875},{"timestamp":1742375820000,"open":2.52314,"high":2.52356,"low":2.52314,"close":2.52343,"volume":1348.489990234375},{"timestamp":1742375880000,"open":2.52346,"high":2.5235,"low":2.52334,"close":2.52336,"volume":774.6799926757812},{"timestamp":1742375940000,"open":2.52335,"high":2.52335,"low":2.52281,"close":2.52292,"volume":1232.6600341796875},{"timestamp":1742376000000,"open":2.52295,"high":2.52304,"low":2.52281,"close":2.52287,"volume":1087.0999755859375},{"timestamp":1742376060000,"open":2.52287,"high":2.52302,"low":2.52282,"close":2.52291,"volume":951.4299926757812},{"timestamp":1742376120000,"open":2.52292,"high":2.52297,"low":2.52269,"close":2.52279,"volume":950.1599731445312},{"timestamp":1742376180000,"open":2.52281,"high":2.52288,"low":2.52216,"close":2.52241,"volume":1195.06005859375},{"timestamp":1742376240000,"open":2.52241,"high":2.52245,"low":2.52184,"close":2.52184,"volume":945.0700073242188},{"timestamp":1742376300000,"open":2.52183,"high":2.52207,"low":2.52178,"close":2.52206,"volume":733.4400024414062},{"timestamp":1742376360000,"open":2.52198,"high":2.52217,"low":2.52191,"close":2.52214,"volume":731.8200073242188},{"timestamp":1742376420000,"open":2.52214,"high":2.52215,"low":2.5215,"close":2.52161,"volume":1445.9200439453125},{"timestamp":1742376480000,"open":2.52161,"high":2.5225,"low":2.52152,"close":2.52224,"volume":1130.469970703125},{"timestamp":1742376540000,"open":2.52223,"high":2.52225,"low":2.52179,"close":2.52185,"volume":737.4299926757812},{"timestamp":1742376600000,"open":2.52183,"high":2.52188,"low":2.5214,"close":2.5214,"volume":470.8500061035156},{"timestamp":1742376660000,"open":2.52145,"high":2.52151,"low":2.52118,"close":2.5212,"volume":788.5900268554688},{"timestamp":1742376720000,"open":2.52119,"high":2.52122,"low":2.52032,"close":2.52048,"volume":1698.8499755859375},{"timestamp":1742376780000,"open":2.52046,"high":2.5205,"low":2.52004,"close":2.52024,"volume":1302.3199462890625},{"timestamp":1742376840000,"open":2.52022,"high":2.52098,"low":2.52022,"close":2.52098,"volume":996.1699829101562},{"timestamp":1742376900000,"open":2.521,"high":2.52145,"low":2.52098,"close":2.52144,"volume":752.0900268554688},{"timestamp":1742376960000,"open":2.52144,"high":2.52173,"low":2.52099,"close":2.52099,"volume":924.7000122070312},{"timestamp":1742377020000,"open":2.52097,"high":2.52114,"low":2.51985,"close":2.51996,"volume":1305.3800048828125},{"timestamp":1742377080000,"open":2.51995,"high":2.52039,"low":2.51975,"close":2.51975,"volume":1657.969970703125},{"timestamp":1742377140000,"open":2.51974,"high":2.51996,"low":2.51967,"close":2.51977,"volume":1126.550048828125},{"timestamp":1742377200000,"open":2.5198,"high":2.5199,"low":2.51968,"close":2.51975,"volume":2444.070068359375},{"timestamp":1742377260000,"open":2.51974,"high":2.52008,"low":2.51959,"close":2.51975,"volume":3405.25},{"timestamp":1742377320000,"open":2.51973,"high":2.51986,"low":2.51753,"close":2.51783,"volume":3437.389892578125},{"timestamp":1742377380000,"open":2.51785,"high":2.51786,"low":2.51762,"close":2.51772,"volume":1185.8800048828125},{"timestamp":1742377440000,"open":2.51771,"high":2.51791,"low":2.51769,"close":2.51784,"volume":1794.2900390625},{"timestamp":1742377500000,"open":2.51781,"high":2.51823,"low":2.51774,"close":2.51823,"volume":2521.239990234375},{"timestamp":1742377560000,"open":2.51817,"high":2.51849,"low":2.51817,"close":2.51845,"volume":957.6500244140625},{"timestamp":1742377620000,"open":2.51844,"high":2.51927,"low":2.51844,"close":2.51915,"volume":860.1099853515625},{"timestamp":1742377680000,"open":2.5192,"high":2.51929,"low":2.51898,"close":2.51898,"volume":673.8400268554688},{"timestamp":1742377740000,"open":2.51901,"high":2.51901,"low":2.51874,"close":2.5188,"volume":1135.219970703125},{"timestamp":1742377800000,"open":2.51878,"high":2.51886,"low":2.51848,"close":2.51848,"volume":895.0900268554688},{"timestamp":1742377860000,"open":2.51849,"high":2.51856,"low":2.51828,"close":2.51829,"volume":987.3599853515625},{"timestamp":1742377920000,"open":2.51832,"high":2.51837,"low":2.51766,"close":2.51769,"volume":864.4000244140625},{"timestamp":1742377980000,"open":2.51769,"high":2.51778,"low":2.51754,"close":2.51766,"volume":937.0800170898438},{"timestamp":1742378040000,"open":2.51765,"high":2.51774,"low":2.51749,"close":2.51771,"volume":1067.8199462890625},{"timestamp":1742378100000,"open":2.51769,"high":2.51813,"low":2.51761,"close":2.51791,"volume":1265.469970703125},{"timestamp":1742378160000,"open":2.51789,"high":2.51829,"low":2.51773,"close":2.51827,"volume":1366.9000244140625},{"timestamp":1742378220000,"open":2.51825,"high":2.51836,"low":2.5177,"close":2.51798,"volume":786.8499755859375},{"timestamp":1742378280000,"open":2.51792,"high":2.51848,"low":2.51792,"close":2.51826,"volume":669.7999877929688},{"timestamp":1742378340000,"open":2.51823,"high":2.51835,"low":2.51814,"close":2.51833,"volume":710.7899780273438},{"timestamp":1742378400000,"open":2.51834,"high":2.51846,"low":2.51829,"close":2.51844,"volume":535.6699829101562},{"timestamp":1742378460000,"open":2.51844,"high":2.51982,"low":2.51844,"close":2.51979,"volume":682.530029296875},{"timestamp":1742378520000,"open":2.51988,"high":2.51994,"low":2.51894,"close":2.51894,"volume":746.0800170898438},{"timestamp":1742378580000,"open":2.51894,"high":2.51898,"low":2.51831,"close":2.51898,"volume":1240.9000244140625},{"timestamp":1742378640000,"open":2.51899,"high":2.51927,"low":2.51879,"close":2.51883,"volume":853.47998046875},{"timestamp":1742378700000,"open":2.51889,"high":2.51908,"low":2.51837,"close":2.51861,"volume":1225.4200439453125},{"timestamp":1742378760000,"open":2.51867,"high":2.51891,"low":2.51859,"close":2.51886,"volume":875.8400268554688},{"timestamp":1742378820000,"open":2.51884,"high":2.51906,"low":2.51837,"close":2.51838,"volume":1526.1500244140625},{"timestamp":1742378880000,"open":2.51838,"high":2.51854,"low":2.51831,"close":2.51849,"volume":1772.02001953125},{"timestamp":1742378940000,"open":2.51844,"high":2.51895,"low":2.51844,"close":2.51875,"volume":1190.0699462890625},{"timestamp":1742379000000,"open":2.51877,"high":2.5189,"low":2.51802,"close":2.51812,"volume":1319.0899658203125},{"timestamp":1742379060000,"open":2.51812,"high":2.51812,"low":2.51763,"close":2.51769,"volume":1583.81005859375},{"timestamp":1742379120000,"open":2.51768,"high":2.51797,"low":2.51756,"close":2.51759,"volume":1325.1199951171875},{"timestamp":1742379180000,"open":2.51756,"high":2.51857,"low":2.51751,"close":2.518,"volume":976.4099731445312},{"timestamp":1742379240000,"open":2.518,"high":2.51823,"low":2.5177,"close":2.51776,"volume":985.0700073242188},{"timestamp":1742379300000,"open":2.51778,"high":2.51784,"low":2.51734,"close":2.5174,"volume":1080.1300048828125},{"timestamp":1742379360000,"open":2.51743,"high":2.51765,"low":2.51736,"close":2.51746,"volume":917.0999755859375},{"timestamp":1742379420000,"open":2.51746,"high":2.51748,"low":2.51737,"close":2.51746,"volume":812.9099731445312},{"timestamp":1742379480000,"open":2.51746,"high":2.51747,"low":2.51667,"close":2.51675,"volume":1113.1400146484375},{"timestamp":1742379540000,"open":2.51648,"high":2.51657,"low":2.51607,"close":2.51608,"volume":1572.1800537109375},{"timestamp":1742379600000,"open":2.51622,"high":2.51626,"low":2.51588,"close":2.51601,"volume":1827.5899658203125},{"timestamp":1742379660000,"open":2.51602,"high":2.51609,"low":2.51564,"close":2.51574,"volume":1662.5899658203125},{"timestamp":1742379720000,"open":2.51568,"high":2.51568,"low":2.51524,"close":2.51535,"volume":1913.72998046875},{"timestamp":1742379780000,"open":2.51541,"high":2.51543,"low":2.51458,"close":2.51474,"volume":1727.030029296875},{"timestamp":1742379840000,"open":2.51472,"high":2.51474,"low":2.51438,"close":2.51445,"volume":1312.6400146484375},{"timestamp":1742379900000,"open":2.51446,"high":2.51476,"low":2.51421,"close":2.51439,"volume":2193.719970703125},{"timestamp":1742379960000,"open":2.51439,"high":2.51478,"low":2.51426,"close":2.51475,"volume":2615.449951171875},{"timestamp":1742380020000,"open":2.5147,"high":2.5148,"low":2.51445,"close":2.51462,"volume":1241.010009765625},{"timestamp":1742380080000,"open":2.5145,"high":2.51485,"low":2.51447,"close":2.51461,"volume":1027.1199951171875},{"timestamp":1742380140000,"open":2.5146,"high":2.51475,"low":2.51422,"close":2.51467,"volume":1333.7099609375},{"timestamp":1742380200000,"open":2.51467,"high":2.51541,"low":2.51467,"close":2.51513,"volume":1509.1199951171875},{"timestamp":1742380260000,"open":2.51513,"high":2.5152,"low":2.51507,"close":2.51518,"volume":1079.199951171875},{"timestamp":1742380320000,"open":2.51518,"high":2.51632,"low":2.51492,"close":2.5162,"volume":1387.27001953125},{"timestamp":1742380380000,"open":2.51626,"high":2.51626,"low":2.51491,"close":2.51497,"volume":1076.97998046875},{"timestamp":1742380440000,"open":2.51499,"high":2.51539,"low":2.51469,"close":2.51473,"volume":1306.0899658203125},{"timestamp":1742380500000,"open":2.5147,"high":2.51474,"low":2.51456,"close":2.51467,"volume":1568.5400390625},{"timestamp":1742380560000,"open":2.51466,"high":2.51473,"low":2.51443,"close":2.51443,"volume":960.3800048828125},{"timestamp":1742380620000,"open":2.51445,"high":2.51447,"low":2.51402,"close":2.51423,"volume":1427.6300048828125},{"timestamp":1742380680000,"open":2.51424,"high":2.51433,"low":2.5141,"close":2.51414,"volume":1059.06005859375},{"timestamp":1742380740000,"open":2.5142,"high":2.51458,"low":2.51398,"close":2.51398,"volume":1077.8399658203125},{"timestamp":1742380800000,"open":2.51398,"high":2.51406,"low":2.51388,"close":2.51398,"volume":831.8400268554688},{"timestamp":1742380860000,"open":2.51398,"high":2.51485,"low":2.51396,"close":2.51482,"volume":1111.010009765625},{"timestamp":1742380920000,"open":2.51489,"high":2.5149,"low":2.51456,"close":2.51489,"volume":1149.1700439453125},{"timestamp":1742380980000,"open":2.51489,"high":2.51489,"low":2.51434,"close":2.51437,"volume":831.0700073242188},{"timestamp":1742381040000,"open":2.51437,"high":2.51453,"low":2.51419,"close":2.51438,"volume":1964.2099609375},{"timestamp":1742381100000,"open":2.51437,"high":2.51438,"low":2.51331,"close":2.51338,"volume":2279.419921875},{"timestamp":1742381160000,"open":2.51338,"high":2.51374,"low":2.51329,"close":2.51366,"volume":1299.8199462890625},{"timestamp":1742381220000,"open":2.51363,"high":2.51368,"low":2.51315,"close":2.51318,"volume":1412.68994140625},{"timestamp":1742381280000,"open":2.51316,"high":2.51364,"low":2.51316,"close":2.51326,"volume":992.0800170898438},{"timestamp":1742381340000,"open":2.51327,"high":2.5134,"low":2.51296,"close":2.51322,"volume":1323.3199462890625},{"timestamp":1742381400000,"open":2.51324,"high":2.51324,"low":2.51291,"close":2.51293,"volume":1120.800048828125},{"timestamp":1742381460000,"open":2.51293,"high":2.51384,"low":2.51288,"close":2.51368,"volume":1352.6500244140625},{"timestamp":1742381520000,"open":2.51365,"high":2.5137,"low":2.51303,"close":2.51317,"volume":1756.3599853515625},{"timestamp":1742381580000,"open":2.51312,"high":2.51334,"low":2.51298,"close":2.51304,"volume":987.4199829101562},{"timestamp":1742381640000,"open":2.51305,"high":2.51305,"low":2.5128,"close":2.5128,"volume":983.3900146484375},{"timestamp":1742381700000,"open":2.5128,"high":2.51298,"low":2.51273,"close":2.51289,"volume":742.9299926757812},{"timestamp":1742381760000,"open":2.51284,"high":2.51302,"low":2.51283,"close":2.51292,"volume":770.969970703125},{"timestamp":1742381820000,"open":2.51293,"high":2.51293,"low":2.51284,"close":2.51285,"volume":355.1000061035156},{"timestamp":1742381880000,"open":2.51293,"high":2.51323,"low":2.51281,"close":2.51311,"volume":1549.989990234375},{"timestamp":1742381940000,"open":2.5131,"high":2.51314,"low":2.51263,"close":2.51268,"volume":1096.6199951171875},{"timestamp":1742382000000,"open":2.51265,"high":2.51284,"low":2.51246,"close":2.51249,"volume":771.0800170898438},{"timestamp":1742382060000,"open":2.51252,"high":2.5126,"low":2.51236,"close":2.51239,"volume":598.8400268554688},{"timestamp":1742382120000,"open":2.51242,"high":2.51252,"low":2.51236,"close":2.51238,"volume":591.1599731445312},{"timestamp":1742382180000,"open":2.51239,"high":2.51248,"low":2.51162,"close":2.51163,"volume":928.0900268554688},{"timestamp":1742382240000,"open":2.5117,"high":2.51185,"low":2.51165,"close":2.51171,"volume":828.0800170898438},{"timestamp":1742382300000,"open":2.51171,"high":2.51195,"low":2.51155,"close":2.51155,"volume":863.7999877929688},{"timestamp":1742382360000,"open":2.51151,"high":2.51216,"low":2.51151,"close":2.51178,"volume":965.3099975585938},{"timestamp":1742382420000,"open":2.51179,"high":2.51186,"low":2.51162,"close":2.51163,"volume":1130.6300048828125},{"timestamp":1742382480000,"open":2.5117,"high":2.5117,"low":2.5115,"close":2.5116,"volume":581.489990234375},{"timestamp":1742382540000,"open":2.51161,"high":2.51168,"low":2.51077,"close":2.51097,"volume":768.25},{"timestamp":1742382600000,"open":2.5109,"high":2.511,"low":2.51042,"close":2.51049,"volume":1271.5},{"timestamp":1742382660000,"open":2.51049,"high":2.51051,"low":2.50953,"close":2.50992,"volume":1592.050048828125},{"timestamp":1742382720000,"open":2.50985,"high":2.50991,"low":2.50906,"close":2.50913,"volume":1930.8299560546875},{"timestamp":1742382780000,"open":2.50913,"high":2.50963,"low":2.50908,"close":2.50958,"volume":2058.919921875},{"timestamp":1742382840000,"open":2.5096,"high":2.50981,"low":2.50954,"close":2.50975,"volume":1741.4200439453125},{"timestamp":1742382900000,"open":2.50972,"high":2.5098,"low":2.50958,"close":2.50972,"volume":1581.1099853515625},{"timestamp":1742382960000,"open":2.50974,"high":2.51035,"low":2.50949,"close":2.50953,"volume":1524.780029296875},{"timestamp":1742383020000,"open":2.50954,"high":2.50956,"low":2.50926,"close":2.50945,"volume":858.5999755859375},{"timestamp":1742383080000,"open":2.50946,"high":2.50955,"low":2.50931,"close":2.50934,"volume":903.6900024414062},{"timestamp":1742383140000,"open":2.50935,"high":2.51009,"low":2.50935,"close":2.51,"volume":1243.22998046875},{"timestamp":1742383200000,"open":2.50999,"high":2.5101,"low":2.50988,"close":2.51,"volume":1049.77001953125},{"timestamp":1742383260000,"open":2.51003,"high":2.51028,"low":2.50999,"close":2.51027,"volume":638.5700073242188},{"timestamp":1742383320000,"open":2.51027,"high":2.5104,"low":2.51027,"close":2.51037,"volume":869.1900024414062},{"timestamp":1742383380000,"open":2.51043,"high":2.51043,"low":2.5101,"close":2.51012,"volume":1584.780029296875},{"timestamp":1742383440000,"open":2.50998,"high":2.51016,"low":2.50973,"close":2.51006,"volume":1032.97998046875},{"timestamp":1742383500000,"open":2.51007,"high":2.51008,"low":2.50975,"close":2.50999,"volume":747.3400268554688},{"timestamp":1742383560000,"open":2.50994,"high":2.50998,"low":2.50979,"close":2.50989,"volume":1038.739990234375},{"timestamp":1742383620000,"open":2.50988,"high":2.50995,"low":2.50978,"close":2.50979,"volume":781.6500244140625},{"timestamp":1742383680000,"open":2.50979,"high":2.50979,"low":2.50952,"close":2.50964,"volume":1115.9300537109375},{"timestamp":1742383740000,"open":2.50966,"high":2.50967,"low":2.50954,"close":2.50965,"volume":1098.43994140625},{"timestamp":1742383800000,"open":2.50961,"high":2.50975,"low":2.50947,"close":2.50957,"volume":1011.3699951171875},{"timestamp":1742383860000,"open":2.50957,"high":2.50968,"low":2.50957,"close":2.50968,"volume":620.530029296875},{"timestamp":1742383920000,"open":2.50967,"high":2.50979,"low":2.50953,"close":2.50953,"volume":621.5},{"timestamp":1742383980000,"open":2.50952,"high":2.50952,"low":2.50925,"close":2.50929,"volume":680.5},{"timestamp":1742384040000,"open":2.50929,"high":2.50934,"low":2.50912,"close":2.50912,"volume":787.8499755859375},{"timestamp":1742384100000,"open":2.50913,"high":2.50913,"low":2.50832,"close":2.50841,"volume":2195.679931640625},{"timestamp":1742384160000,"open":2.50838,"high":2.50841,"low":2.50789,"close":2.50793,"volume":2144.550048828125},{"timestamp":1742384220000,"open":2.50793,"high":2.50794,"low":2.50754,"close":2.50776,"volume":1980.8399658203125},{"timestamp":1742384280000,"open":2.50781,"high":2.50895,"low":2.50781,"close":2.50844,"volume":2082.81005859375},{"timestamp":1742384340000,"open":2.50844,"high":2.50866,"low":2.50826,"close":2.50838,"volume":1209.5},{"timestamp":1742384400000,"open":2.50838,"high":2.50839,"low":2.50799,"close":2.50799,"volume":696.4600219726562},{"timestamp":1742384460000,"open":2.50796,"high":2.50796,"low":2.50705,"close":2.50705,"volume":960.1400146484375},{"timestamp":1742384520000,"open":2.50707,"high":2.50707,"low":2.50641,"close":2.50647,"volume":1225.56005859375},{"timestamp":1742384580000,"open":2.50646,"high":2.50647,"low":2.50632,"close":2.50639,"volume":839.9000244140625},{"timestamp":1742384640000,"open":2.50641,"high":2.50678,"low":2.50637,"close":2.50654,"volume":933.3400268554688},{"timestamp":1742384700000,"open":2.50653,"high":2.50713,"low":2.50643,"close":2.50663,"volume":939.9000244140625},{"timestamp":1742384760000,"open":2.50662,"high":2.50693,"low":2.50657,"close":2.50684,"volume":787.2999877929688},{"timestamp":1742384820000,"open":2.50682,"high":2.50692,"low":2.50677,"close":2.50687,"volume":386.6000061035156},{"timestamp":1742384880000,"open":2.50687,"high":2.50695,"low":2.50686,"close":2.50693,"volume":406.1400146484375},{"timestamp":1742384940000,"open":2.50695,"high":2.50702,"low":2.50689,"close":2.50695,"volume":373.9100036621094},{"timestamp":1742385000000,"open":2.50696,"high":2.50707,"low":2.5068,"close":2.50683,"volume":731.27001953125},{"timestamp":1742385060000,"open":2.50683,"high":2.50709,"low":2.50677,"close":2.50693,"volume":821.02001953125},{"timestamp":1742385120000,"open":2.50693,"high":2.50707,"low":2.50689,"close":2.50701,"volume":684.3099975585938},{"timestamp":1742385180000,"open":2.50695,"high":2.50712,"low":2.50695,"close":2.50712,"volume":888.1199951171875},{"timestamp":1742385240000,"open":2.50709,"high":2.50723,"low":2.50702,"close":2.50715,"volume":885.1099853515625},{"timestamp":1742385300000,"open":2.50716,"high":2.5073,"low":2.50694,"close":2.50715,"volume":1011.260009765625},{"timestamp":1742385360000,"open":2.50716,"high":2.50718,"low":2.50575,"close":2.5067,"volume":2124.9599609375},{"timestamp":1742385420000,"open":2.50674,"high":2.50753,"low":2.50655,"close":2.50662,"volume":2099.0400390625},{"timestamp":1742385480000,"open":2.50663,"high":2.50747,"low":2.50657,"close":2.5069,"volume":2283.860107421875},{"timestamp":1742385540000,"open":2.50692,"high":2.50725,"low":2.50681,"close":2.50715,"volume":1641.6099853515625},{"timestamp":1742385600000,"open":2.50714,"high":2.50714,"low":2.50674,"close":2.50683,"volume":1765.3599853515625},{"timestamp":1742385660000,"open":2.50683,"high":2.50696,"low":2.50681,"close":2.50688,"volume":1697.6700439453125},{"timestamp":1742385720000,"open":2.50688,"high":2.50694,"low":2.50615,"close":2.50632,"volume":1517.719970703125},{"timestamp":1742385780000,"open":2.5063,"high":2.5064,"low":2.50625,"close":2.50634,"volume":939.1900024414062},{"timestamp":1742385840000,"open":2.50634,"high":2.50657,"low":2.50628,"close":2.50648,"volume":908.9000244140625},{"timestamp":1742385900000,"open":2.50649,"high":2.50659,"low":2.50627,"close":2.50638,"volume":939.2100219726562},{"timestamp":1742385960000,"open":2.50631,"high":2.50658,"low":2.50625,"close":2.50632,"volume":1166.6300048828125},{"timestamp":1742386020000,"open":2.50631,"high":2.50636,"low":2.50581,"close":2.50602,"volume":1167.06005859375},{"timestamp":1742386080000,"open":2.50601,"high":2.50619,"low":2.50593,"close":2.50618,"volume":1590.6099853515625},{"timestamp":1742386140000,"open":2.5062,"high":2.50633,"low":2.50595,"close":2.50633,"volume":1377.2900390625},{"timestamp":1742386200000,"open":2.50627,"high":2.50634,"low":2.50579,"close":2.50591,"volume":615.719970703125},{"timestamp":1742386260000,"open":2.50591,"high":2.50602,"low":2.50572,"close":2.50572,"volume":1306.06005859375},{"timestamp":1742386320000,"open":2.50573,"high":2.50575,"low":2.50536,"close":2.50545,"volume":1453.530029296875},{"timestamp":1742386380000,"open":2.50546,"high":2.50556,"low":2.50534,"close":2.50542,"volume":819.1400146484375},{"timestamp":1742386440000,"open":2.50544,"high":2.50555,"low":2.50528,"close":2.50532,"volume":507.0799865722656},{"timestamp":1742386500000,"open":2.50538,"high":2.50555,"low":2.50523,"close":2.50527,"volume":1334.6500244140625},{"timestamp":1742386560000,"open":2.50533,"high":2.50533,"low":2.50516,"close":2.50517,"volume":771.0499877929688},{"timestamp":1742386620000,"open":2.50516,"high":2.50543,"low":2.50515,"close":2.50537,"volume":613.75},{"timestamp":1742386680000,"open":2.50538,"high":2.50547,"low":2.50526,"close":2.50543,"volume":1172.6099853515625},{"timestamp":1742386740000,"open":2.50544,"high":2.50571,"low":2.50525,"close":2.50536,"volume":1282.2900390625},{"timestamp":1742386800000,"open":2.50537,"high":2.5057,"low":2.5053,"close":2.50567,"volume":1448.489990234375},{"timestamp":1742386860000,"open":2.50566,"high":2.50581,"low":2.50535,"close":2.50559,"volume":1681.300048828125},{"timestamp":1742386920000,"open":2.50559,"high":2.50585,"low":2.50554,"close":2.50568,"volume":1361.7900390625},{"timestamp":1742386980000,"open":2.50576,"high":2.50584,"low":2.50565,"close":2.50572,"volume":1023.1099853515625},{"timestamp":1742387040000,"open":2.50566,"high":2.5059,"low":2.5056,"close":2.50588,"volume":1213.8499755859375},{"timestamp":1742387100000,"open":2.50588,"high":2.50629,"low":2.50586,"close":2.50629,"volume":1058.5},{"timestamp":1742387160000,"open":2.50629,"high":2.50665,"low":2.50589,"close":2.50596,"volume":1265.8299560546875},{"timestamp":1742387220000,"open":2.50595,"high":2.50601,"low":2.50587,"close":2.50587,"volume":933.1500244140625},{"timestamp":1742387280000,"open":2.50588,"high":2.50602,"low":2.50588,"close":2.50599,"volume":1012.3200073242188},{"timestamp":1742387340000,"open":2.50601,"high":2.50603,"low":2.50586,"close":2.50599,"volume":720.6799926757812},{"timestamp":1742387400000,"open":2.50598,"high":2.5062,"low":2.5059,"close":2.50618,"volume":674.7999877929688},{"timestamp":1742387460000,"open":2.50617,"high":2.50646,"low":2.50615,"close":2.50639,"volume":597.780029296875},{"timestamp":1742387520000,"open":2.50632,"high":2.50726,"low":2.50623,"close":2.50697,"volume":1121.719970703125},{"timestamp":1742387580000,"open":2.50696,"high":2.50753,"low":2.50675,"close":2.50679,"volume":1285.8199462890625},{"timestamp":1742387640000,"open":2.50678,"high":2.50685,"low":2.50632,"close":2.50646,"volume":796.780029296875},{"timestamp":1742387700000,"open":2.50646,"high":2.50662,"low":2.50643,"close":2.50653,"volume":808.97998046875},{"timestamp":1742387760000,"open":2.50651,"high":2.50662,"low":2.50651,"close":2.5066,"volume":759.8599853515625},{"timestamp":1742387820000,"open":2.50659,"high":2.50677,"low":2.50647,"close":2.50654,"volume":684.0999755859375},{"timestamp":1742387880000,"open":2.50655,"high":2.50683,"low":2.5065,"close":2.50681,"volume":862.760009765625},{"timestamp":1742387940000,"open":2.50678,"high":2.50696,"low":2.50678,"close":2.50691,"volume":739.510009765625},{"timestamp":1742388000000,"open":2.50692,"high":2.50692,"low":2.50667,"close":2.50674,"volume":737.3400268554688},{"timestamp":1742388060000,"open":2.50674,"high":2.50689,"low":2.50664,"close":2.50687,"volume":893.47998046875},{"timestamp":1742388120000,"open":2.50684,"high":2.50694,"low":2.50666,"close":2.50669,"volume":1176.4000244140625},{"timestamp":1742388180000,"open":2.50668,"high":2.50672,"low":2.50658,"close":2.5066,"volume":628.010009765625},{"timestamp":1742388240000,"open":2.5066,"high":2.50665,"low":2.50639,"close":2.50646,"volume":654.9099731445312},{"timestamp":1742388300000,"open":2.50645,"high":2.50667,"low":2.50637,"close":2.50654,"volume":1025.3599853515625},{"timestamp":1742388360000,"open":2.50655,"high":2.50666,"low":2.50639,"close":2.5064,"volume":1069.1300048828125},{"timestamp":1742388420000,"open":2.50642,"high":2.50654,"low":2.50639,"close":2.50647,"volume":1084.56005859375},{"timestamp":1742388480000,"open":2.50646,"high":2.50651,"low":2.5063,"close":2.50637,"volume":726.6799926757812},{"timestamp":1742388540000,"open":2.50635,"high":2.50666,"low":2.50598,"close":2.50598,"volume":1433.1600341796875},{"timestamp":1742388600000,"open":2.50598,"high":2.50611,"low":2.50543,"close":2.50544,"volume":1662.31005859375},{"timestamp":1742388660000,"open":2.50548,"high":2.50591,"low":2.50541,"close":2.50591,"volume":1452.6099853515625},{"timestamp":1742388720000,"open":2.50594,"high":2.50595,"low":2.50578,"close":2.5058,"volume":1684.43994140625},{"timestamp":1742388780000,"open":2.50581,"high":2.50598,"low":2.50579,"close":2.50595,"volume":1034.0899658203125},{"timestamp":1742388840000,"open":2.50596,"high":2.50612,"low":2.50593,"close":2.50612,"volume":1010.7000122070312},{"timestamp":1742388900000,"open":2.50613,"high":2.50642,"low":2.50607,"close":2.50627,"volume":2110.179931640625},{"timestamp":1742388960000,"open":2.50629,"high":2.5065,"low":2.50596,"close":2.50597,"volume":1886.52001953125},{"timestamp":1742389020000,"open":2.50596,"high":2.50623,"low":2.50589,"close":2.50597,"volume":1508.5799560546875},{"timestamp":1742389080000,"open":2.50599,"high":2.50617,"low":2.50592,"close":2.50617,"volume":1987.8499755859375},{"timestamp":1742389140000,"open":2.50608,"high":2.50643,"low":2.50606,"close":2.50612,"volume":2407.760009765625},{"timestamp":1742389200000,"open":2.50612,"high":2.50623,"low":2.50581,"close":2.50586,"volume":1565.9300537109375},{"timestamp":1742389260000,"open":2.50588,"high":2.50624,"low":2.50579,"close":2.5059,"volume":1385.3900146484375},{"timestamp":1742389320000,"open":2.50584,"high":2.50621,"low":2.50584,"close":2.50617,"volume":1223.5400390625},{"timestamp":1742389380000,"open":2.50618,"high":2.50631,"low":2.50599,"close":2.506,"volume":1256.469970703125},{"timestamp":1742389440000,"open":2.50612,"high":2.50639,"low":2.50601,"close":2.50635,"volume":1057.280029296875},{"timestamp":1742389500000,"open":2.50637,"high":2.50647,"low":2.50625,"close":2.50643,"volume":1240.8199462890625},{"timestamp":1742389560000,"open":2.5064,"high":2.50645,"low":2.50622,"close":2.50631,"volume":1444.7099609375},{"timestamp":1742389620000,"open":2.50632,"high":2.50632,"low":2.5051,"close":2.50534,"volume":1917.8299560546875},{"timestamp":1742389680000,"open":2.50536,"high":2.50537,"low":2.50453,"close":2.5047,"volume":2021.93994140625},{"timestamp":1742389740000,"open":2.50471,"high":2.50559,"low":2.50454,"close":2.50552,"volume":2347.760009765625},{"timestamp":1742389800000,"open":2.50552,"high":2.50574,"low":2.50538,"close":2.5056,"volume":2128.35009765625},{"timestamp":1742389860000,"open":2.50565,"high":2.5057,"low":2.50533,"close":2.50536,"volume":1491.6400146484375},{"timestamp":1742389920000,"open":2.50537,"high":2.5054,"low":2.50527,"close":2.50532,"volume":1219.3699951171875},{"timestamp":1742389980000,"open":2.5053,"high":2.50557,"low":2.50523,"close":2.50552,"volume":976.3499755859375},{"timestamp":1742390040000,"open":2.50553,"high":2.5059,"low":2.50553,"close":2.50588,"volume":954},{"timestamp":1742390100000,"open":2.50587,"high":2.50726,"low":2.50576,"close":2.50726,"volume":1556.5799560546875},{"timestamp":1742390160000,"open":2.50722,"high":2.50723,"low":2.50686,"close":2.50716,"volume":1320.3599853515625},{"timestamp":1742390220000,"open":2.50714,"high":2.50719,"low":2.50678,"close":2.50715,"volume":1507.56005859375},{"timestamp":1742390280000,"open":2.50714,"high":2.50732,"low":2.5067,"close":2.50673,"volume":1278.6800537109375},{"timestamp":1742390340000,"open":2.50674,"high":2.50689,"low":2.50649,"close":2.50678,"volume":1467.760009765625},{"timestamp":1742390400000,"open":2.5067,"high":2.50693,"low":2.50661,"close":2.50682,"volume":1690.010009765625},{"timestamp":1742390460000,"open":2.50684,"high":2.50747,"low":2.50679,"close":2.50691,"volume":1595.010009765625},{"timestamp":1742390520000,"open":2.50698,"high":2.50788,"low":2.50695,"close":2.50771,"volume":1669.8199462890625},{"timestamp":1742390580000,"open":2.50772,"high":2.50774,"low":2.50742,"close":2.50754,"volume":1187.6700439453125},{"timestamp":1742390640000,"open":2.50754,"high":2.50784,"low":2.50688,"close":2.50694,"volume":989.1900024414062},{"timestamp":1742390700000,"open":2.50692,"high":2.50713,"low":2.50686,"close":2.50706,"volume":655.9099731445312},{"timestamp":1742390760000,"open":2.50707,"high":2.50719,"low":2.5069,"close":2.50699,"volume":1022.530029296875},{"timestamp":1742390820000,"open":2.50703,"high":2.5073,"low":2.50703,"close":2.50724,"volume":968.5700073242188},{"timestamp":1742390880000,"open":2.50726,"high":2.50785,"low":2.50722,"close":2.50764,"volume":1149.3299560546875},{"timestamp":1742390940000,"open":2.50765,"high":2.50766,"low":2.50732,"close":2.5074,"volume":1129.4200439453125},{"timestamp":1742391000000,"open":2.50741,"high":2.5078,"low":2.50733,"close":2.50774,"volume":1194.77001953125},{"timestamp":1742391060000,"open":2.50772,"high":2.50789,"low":2.50754,"close":2.50759,"volume":1260.77001953125},{"timestamp":1742391120000,"open":2.50765,"high":2.50819,"low":2.50763,"close":2.50793,"volume":1051.2099609375},{"timestamp":1742391180000,"open":2.50797,"high":2.50881,"low":2.50792,"close":2.50881,"volume":1166.56005859375},{"timestamp":1742391240000,"open":2.50887,"high":2.50908,"low":2.50871,"close":2.50885,"volume":1949.5400390625},{"timestamp":1742391300000,"open":2.50884,"high":2.50886,"low":2.50835,"close":2.50841,"volume":1505.1400146484375},{"timestamp":1742391360000,"open":2.50838,"high":2.50872,"low":2.50818,"close":2.50864,"volume":1445.780029296875},{"timestamp":1742391420000,"open":2.50864,"high":2.50871,"low":2.50839,"close":2.50839,"volume":1117.8299560546875},{"timestamp":1742391480000,"open":2.50837,"high":2.50848,"low":2.50825,"close":2.50844,"volume":1015.27001953125},{"timestamp":1742391540000,"open":2.50846,"high":2.50977,"low":2.50845,"close":2.50977,"volume":1114.9300537109375},{"timestamp":1742391600000,"open":2.50981,"high":2.50982,"low":2.50936,"close":2.50941,"volume":1817.8699951171875},{"timestamp":1742391660000,"open":2.50937,"high":2.50941,"low":2.50918,"close":2.50924,"volume":1292.5899658203125},{"timestamp":1742391720000,"open":2.50916,"high":2.50916,"low":2.50838,"close":2.50866,"volume":1464.8599853515625},{"timestamp":1742391780000,"open":2.50866,"high":2.50931,"low":2.50862,"close":2.50929,"volume":918.239990234375},{"timestamp":1742391840000,"open":2.50932,"high":2.50987,"low":2.50921,"close":2.50958,"volume":1286.510009765625},{"timestamp":1742391900000,"open":2.50955,"high":2.50989,"low":2.50934,"close":2.50984,"volume":1523.199951171875},{"timestamp":1742391960000,"open":2.50987,"high":2.51036,"low":2.50973,"close":2.50984,"volume":1816.9300537109375},{"timestamp":1742392020000,"open":2.50983,"high":2.50985,"low":2.50947,"close":2.5097,"volume":1824.280029296875},{"timestamp":1742392080000,"open":2.50968,"high":2.51054,"low":2.50948,"close":2.51024,"volume":2048.949951171875},{"timestamp":1742392140000,"open":2.51024,"high":2.51028,"low":2.50986,"close":2.50991,"volume":1555.5799560546875},{"timestamp":1742392200000,"open":2.50985,"high":2.51,"low":2.50967,"close":2.50973,"volume":1501.02001953125},{"timestamp":1742392260000,"open":2.50972,"high":2.51006,"low":2.50971,"close":2.50971,"volume":1173.18994140625},{"timestamp":1742392320000,"open":2.50975,"high":2.51042,"low":2.50968,"close":2.5104,"volume":1584.199951171875},{"timestamp":1742392380000,"open":2.51039,"high":2.51048,"low":2.51013,"close":2.5103,"volume":1939.0400390625},{"timestamp":1742392440000,"open":2.5103,"high":2.51145,"low":2.51026,"close":2.51104,"volume":1792.1300048828125},{"timestamp":1742392500000,"open":2.51091,"high":2.51127,"low":2.51088,"close":2.51101,"volume":1320.3900146484375},{"timestamp":1742392560000,"open":2.511,"high":2.51123,"low":2.51079,"close":2.51081,"volume":1717.260009765625},{"timestamp":1742392620000,"open":2.51079,"high":2.5108,"low":2.50963,"close":2.50967,"volume":1253.0799560546875},{"timestamp":1742392680000,"open":2.50967,"high":2.50983,"low":2.50924,"close":2.50931,"volume":1477.1700439453125},{"timestamp":1742392740000,"open":2.50932,"high":2.5095,"low":2.50909,"close":2.50918,"volume":1500.1099853515625},{"timestamp":1742392800000,"open":2.50918,"high":2.50951,"low":2.50885,"close":2.5089,"volume":1598.5699462890625},{"timestamp":1742392860000,"open":2.50891,"high":2.50959,"low":2.5089,"close":2.50899,"volume":1356.010009765625},{"timestamp":1742392920000,"open":2.50901,"high":2.50911,"low":2.50886,"close":2.50902,"volume":1253.469970703125},{"timestamp":1742392980000,"open":2.50901,"high":2.50903,"low":2.50887,"close":2.50898,"volume":881.8599853515625},{"timestamp":1742393040000,"open":2.50897,"high":2.50902,"low":2.50877,"close":2.50886,"volume":1509.5899658203125},{"timestamp":1742393100000,"open":2.50886,"high":2.50936,"low":2.50884,"close":2.50936,"volume":1128.3299560546875},{"timestamp":1742393160000,"open":2.50936,"high":2.51017,"low":2.50935,"close":2.50988,"volume":1673.260009765625},{"timestamp":1742393220000,"open":2.50987,"high":2.51004,"low":2.50961,"close":2.50998,"volume":956.3400268554688},{"timestamp":1742393280000,"open":2.50995,"high":2.51068,"low":2.50995,"close":2.51028,"volume":1261.6199951171875},{"timestamp":1742393340000,"open":2.51028,"high":2.51094,"low":2.51028,"close":2.51051,"volume":1552.780029296875},{"timestamp":1742393400000,"open":2.51055,"high":2.51084,"low":2.51014,"close":2.51029,"volume":1488.1700439453125},{"timestamp":1742393460000,"open":2.51034,"high":2.51049,"low":2.51029,"close":2.51043,"volume":1070.9200439453125},{"timestamp":1742393520000,"open":2.51047,"high":2.51112,"low":2.51046,"close":2.5108,"volume":1348.780029296875},{"timestamp":1742393580000,"open":2.51079,"high":2.51106,"low":2.51064,"close":2.5108,"volume":2097.43994140625},{"timestamp":1742393640000,"open":2.51071,"high":2.5109,"low":2.5107,"close":2.51078,"volume":2102.909912109375},{"timestamp":1742393700000,"open":2.51075,"high":2.51086,"low":2.51062,"close":2.51073,"volume":1567.56005859375},{"timestamp":1742393760000,"open":2.51083,"high":2.51083,"low":2.50977,"close":2.50978,"volume":1460.2900390625},{"timestamp":1742393820000,"open":2.50979,"high":2.51022,"low":2.50976,"close":2.51018,"volume":1688.0999755859375},{"timestamp":1742393880000,"open":2.5102,"high":2.5102,"low":2.5095,"close":2.50954,"volume":1703.1500244140625},{"timestamp":1742393940000,"open":2.50959,"high":2.50974,"low":2.50918,"close":2.50918,"volume":2129.669921875},{"timestamp":1742394000000,"open":2.50917,"high":2.50917,"low":2.50851,"close":2.50877,"volume":2091.72998046875},{"timestamp":1742394060000,"open":2.50873,"high":2.50907,"low":2.50866,"close":2.50869,"volume":1332.8800048828125},{"timestamp":1742394120000,"open":2.50869,"high":2.50911,"low":2.50866,"close":2.50898,"volume":1339.8399658203125},{"timestamp":1742394180000,"open":2.50898,"high":2.50905,"low":2.5088,"close":2.5089,"volume":1079.68994140625},{"timestamp":1742394240000,"open":2.5089,"high":2.50902,"low":2.50876,"close":2.50891,"volume":1275.469970703125},{"timestamp":1742394300000,"open":2.50894,"high":2.50928,"low":2.50876,"close":2.50909,"volume":1189.6099853515625},{"timestamp":1742394360000,"open":2.50901,"high":2.50924,"low":2.50888,"close":2.50918,"volume":1086.3399658203125},{"timestamp":1742394420000,"open":2.50917,"high":2.50918,"low":2.50905,"close":2.50905,"volume":1312.8900146484375},{"timestamp":1742394480000,"open":2.50907,"high":2.50908,"low":2.50872,"close":2.50904,"volume":1675.9100341796875},{"timestamp":1742394540000,"open":2.50891,"high":2.50898,"low":2.50867,"close":2.50881,"volume":1108.6800537109375},{"timestamp":1742394600000,"open":2.5088,"high":2.50893,"low":2.50772,"close":2.50772,"volume":1510.260009765625},{"timestamp":1742394660000,"open":2.50781,"high":2.50788,"low":2.50765,"close":2.50771,"volume":1214.5899658203125},{"timestamp":1742394720000,"open":2.5077,"high":2.50785,"low":2.5074,"close":2.5075,"volume":1660.3399658203125},{"timestamp":1742394780000,"open":2.50727,"high":2.50727,"low":2.50681,"close":2.50692,"volume":1578.6800537109375},{"timestamp":1742394840000,"open":2.50699,"high":2.5072,"low":2.50693,"close":2.50716,"volume":990.4000244140625},{"timestamp":1742394900000,"open":2.50715,"high":2.5072,"low":2.50693,"close":2.50694,"volume":1128.6500244140625},{"timestamp":1742394960000,"open":2.50693,"high":2.50701,"low":2.5063,"close":2.50648,"volume":981.77001953125},{"timestamp":1742395020000,"open":2.50641,"high":2.50663,"low":2.50634,"close":2.50634,"volume":1359.9599609375},{"timestamp":1742395080000,"open":2.50643,"high":2.50643,"low":2.50624,"close":2.5063,"volume":1554.6700439453125},{"timestamp":1742395140000,"open":2.50631,"high":2.50642,"low":2.50601,"close":2.50622,"volume":1149.5699462890625},{"timestamp":1742395200000,"open":2.50622,"high":2.50651,"low":2.50615,"close":2.50636,"volume":856.9600219726562},{"timestamp":1742395260000,"open":2.50637,"high":2.50683,"low":2.50636,"close":2.50683,"volume":626.8900146484375},{"timestamp":1742395320000,"open":2.50679,"high":2.50685,"low":2.50658,"close":2.50665,"volume":805.1900024414062},{"timestamp":1742395380000,"open":2.50662,"high":2.5069,"low":2.50657,"close":2.50689,"volume":1207.6700439453125},{"timestamp":1742395440000,"open":2.5069,"high":2.50762,"low":2.50673,"close":2.5076,"volume":1043.3900146484375},{"timestamp":1742395500000,"open":2.50761,"high":2.50783,"low":2.50743,"close":2.50759,"volume":1003.2000122070312},{"timestamp":1742395560000,"open":2.50759,"high":2.50783,"low":2.50745,"close":2.50771,"volume":1060.8699951171875},{"timestamp":1742395620000,"open":2.5077,"high":2.50776,"low":2.50745,"close":2.50748,"volume":902.7100219726562},{"timestamp":1742395680000,"open":2.50764,"high":2.50764,"low":2.50749,"close":2.50757,"volume":1345.9100341796875},{"timestamp":1742395740000,"open":2.50754,"high":2.50796,"low":2.5075,"close":2.50785,"volume":1065.1600341796875},{"timestamp":1742395800000,"open":2.50785,"high":2.50827,"low":2.50775,"close":2.50817,"volume":1088.8800048828125},{"timestamp":1742395860000,"open":2.50817,"high":2.50832,"low":2.50814,"close":2.50819,"volume":1110.06005859375},{"timestamp":1742395920000,"open":2.50821,"high":2.50837,"low":2.50805,"close":2.50806,"volume":1672.6300048828125},{"timestamp":1742395980000,"open":2.50807,"high":2.50854,"low":2.50806,"close":2.50845,"volume":1561.52001953125},{"timestamp":1742396040000,"open":2.50847,"high":2.50852,"low":2.5083,"close":2.5084,"volume":1116.6199951171875},{"timestamp":1742396100000,"open":2.50837,"high":2.50843,"low":2.50775,"close":2.50776,"volume":1346.6800537109375},{"timestamp":1742396160000,"open":2.50781,"high":2.50782,"low":2.50754,"close":2.50779,"volume":889.1400146484375},{"timestamp":1742396220000,"open":2.50781,"high":2.50806,"low":2.50773,"close":2.508,"volume":1704.4000244140625},{"timestamp":1742396280000,"open":2.50799,"high":2.50805,"low":2.50785,"close":2.50797,"volume":1568.949951171875},{"timestamp":1742396340000,"open":2.50794,"high":2.50846,"low":2.50794,"close":2.50846,"volume":1808.699951171875},{"timestamp":1742396400000,"open":2.50843,"high":2.50844,"low":2.50813,"close":2.50835,"volume":1982.0999755859375},{"timestamp":1742396460000,"open":2.50835,"high":2.50835,"low":2.50807,"close":2.50809,"volume":1979.1600341796875},{"timestamp":1742396520000,"open":2.50818,"high":2.50818,"low":2.50793,"close":2.50808,"volume":2869.989990234375},{"timestamp":1742396580000,"open":2.50808,"high":2.5081,"low":2.50736,"close":2.50753,"volume":1900.0400390625},{"timestamp":1742396640000,"open":2.50753,"high":2.50774,"low":2.50746,"close":2.50771,"volume":1602.989990234375},{"timestamp":1742396700000,"open":2.50771,"high":2.5079,"low":2.50749,"close":2.50777,"volume":1104.739990234375},{"timestamp":1742396760000,"open":2.50776,"high":2.50777,"low":2.50707,"close":2.50707,"volume":859.9000244140625},{"timestamp":1742396820000,"open":2.50708,"high":2.50709,"low":2.50621,"close":2.50623,"volume":1094.6300048828125},{"timestamp":1742396880000,"open":2.50622,"high":2.50636,"low":2.50615,"close":2.50627,"volume":965.3300170898438},{"timestamp":1742396940000,"open":2.50628,"high":2.50637,"low":2.50623,"close":2.50628,"volume":627.280029296875},{"timestamp":1742397000000,"open":2.5063,"high":2.5064,"low":2.50627,"close":2.50631,"volume":565},{"timestamp":1742397060000,"open":2.50629,"high":2.50687,"low":2.50624,"close":2.50686,"volume":655.1099853515625},{"timestamp":1742397120000,"open":2.50686,"high":2.50744,"low":2.50682,"close":2.50734,"volume":1196.1700439453125},{"timestamp":1742397180000,"open":2.50734,"high":2.50838,"low":2.50733,"close":2.50819,"volume":1311.989990234375},{"timestamp":1742397240000,"open":2.50817,"high":2.50846,"low":2.50811,"close":2.50839,"volume":1189.22998046875},{"timestamp":1742397300000,"open":2.5084,"high":2.50845,"low":2.50834,"close":2.5084,"volume":807.4600219726562},{"timestamp":1742397360000,"open":2.50843,"high":2.50853,"low":2.5084,"close":2.50844,"volume":809.030029296875},{"timestamp":1742397420000,"open":2.50844,"high":2.50919,"low":2.50836,"close":2.50919,"volume":2560.239990234375},{"timestamp":1742397480000,"open":2.50919,"high":2.50946,"low":2.50907,"close":2.50937,"volume":2965.72998046875},{"timestamp":1742397540000,"open":2.50937,"high":2.50991,"low":2.50931,"close":2.50948,"volume":2193.570068359375},{"timestamp":1742397600000,"open":2.50948,"high":2.5095,"low":2.50857,"close":2.50861,"volume":1662.0999755859375},{"timestamp":1742397660000,"open":2.50858,"high":2.50879,"low":2.50853,"close":2.50877,"volume":1465.8900146484375},{"timestamp":1742397720000,"open":2.50879,"high":2.50884,"low":2.50876,"close":2.50879,"volume":931.1699829101562},{"timestamp":1742397780000,"open":2.50879,"high":2.50882,"low":2.50874,"close":2.50881,"volume":1183.93994140625},{"timestamp":1742397840000,"open":2.5088,"high":2.50907,"low":2.50879,"close":2.50905,"volume":889.5599975585938},{"timestamp":1742397900000,"open":2.50906,"high":2.50918,"low":2.50891,"close":2.50897,"volume":1257.469970703125},{"timestamp":1742397960000,"open":2.50895,"high":2.50907,"low":2.50877,"close":2.50895,"volume":1784.6199951171875},{"timestamp":1742398020000,"open":2.50896,"high":2.50899,"low":2.50865,"close":2.50867,"volume":1470.06005859375},{"timestamp":1742398080000,"open":2.50867,"high":2.50875,"low":2.50849,"close":2.50859,"volume":1096.760009765625},{"timestamp":1742398140000,"open":2.50861,"high":2.50867,"low":2.5085,"close":2.50865,"volume":680.280029296875},{"timestamp":1742398200000,"open":2.50865,"high":2.50865,"low":2.50847,"close":2.50854,"volume":1016.0900268554688},{"timestamp":1742398260000,"open":2.50854,"high":2.50914,"low":2.50848,"close":2.50903,"volume":876.9099731445312},{"timestamp":1742398320000,"open":2.50903,"high":2.50967,"low":2.50898,"close":2.50951,"volume":1828.5799560546875},{"timestamp":1742398380000,"open":2.50953,"high":2.50997,"low":2.50942,"close":2.50981,"volume":1930.9300537109375},{"timestamp":1742398440000,"open":2.50987,"high":2.50987,"low":2.50925,"close":2.50932,"volume":1352.02001953125},{"timestamp":1742398500000,"open":2.50928,"high":2.50928,"low":2.50894,"close":2.50898,"volume":1132.719970703125},{"timestamp":1742398560000,"open":2.50898,"high":2.50898,"low":2.50874,"close":2.50883,"volume":703.0499877929688},{"timestamp":1742398620000,"open":2.50882,"high":2.50882,"low":2.50818,"close":2.5084,"volume":820.0700073242188},{"timestamp":1742398680000,"open":2.50838,"high":2.5087,"low":2.50834,"close":2.50836,"volume":935.8300170898438},{"timestamp":1742398740000,"open":2.50835,"high":2.50862,"low":2.50809,"close":2.50862,"volume":1242.77001953125},{"timestamp":1742398800000,"open":2.50859,"high":2.50871,"low":2.50854,"close":2.50862,"volume":713.1400146484375},{"timestamp":1742398860000,"open":2.50862,"high":2.50903,"low":2.50861,"close":2.50902,"volume":772.280029296875},{"timestamp":1742398920000,"open":2.50899,"high":2.50922,"low":2.50895,"close":2.50918,"volume":1189.530029296875},{"timestamp":1742398980000,"open":2.50918,"high":2.50924,"low":2.50884,"close":2.50888,"volume":1462.260009765625},{"timestamp":1742399040000,"open":2.50891,"high":2.50891,"low":2.50874,"close":2.50885,"volume":1875.8299560546875},{"timestamp":1742399100000,"open":2.50885,"high":2.50918,"low":2.50874,"close":2.50913,"volume":2080.699951171875},{"timestamp":1742399160000,"open":2.50914,"high":2.50921,"low":2.50887,"close":2.50896,"volume":2016.989990234375},{"timestamp":1742399220000,"open":2.50896,"high":2.50896,"low":2.50822,"close":2.5084,"volume":1385.5},{"timestamp":1742399280000,"open":2.50842,"high":2.50864,"low":2.5084,"close":2.50859,"volume":962.8400268554688},{"timestamp":1742399340000,"open":2.50859,"high":2.50868,"low":2.50854,"close":2.50866,"volume":2275.919921875},{"timestamp":1742399400000,"open":2.5087,"high":2.50875,"low":2.50839,"close":2.50846,"volume":2291.2900390625},{"timestamp":1742399460000,"open":2.50846,"high":2.50887,"low":2.50836,"close":2.50884,"volume":2138.18994140625},{"timestamp":1742399520000,"open":2.5088,"high":2.50882,"low":2.50839,"close":2.50853,"volume":1308.3900146484375},{"timestamp":1742399580000,"open":2.50855,"high":2.50859,"low":2.50819,"close":2.50824,"volume":1194.1300048828125},{"timestamp":1742399640000,"open":2.50823,"high":2.50841,"low":2.50817,"close":2.50837,"volume":1241.5799560546875},{"timestamp":1742399700000,"open":2.50838,"high":2.50844,"low":2.50808,"close":2.50817,"volume":1124.989990234375},{"timestamp":1742399760000,"open":2.50816,"high":2.50818,"low":2.50763,"close":2.50794,"volume":1696.1700439453125},{"timestamp":1742399820000,"open":2.50795,"high":2.50832,"low":2.50767,"close":2.50806,"volume":1799.1400146484375},{"timestamp":1742399880000,"open":2.50807,"high":2.50823,"low":2.50787,"close":2.50812,"volume":1422.75},{"timestamp":1742399940000,"open":2.50814,"high":2.50825,"low":2.50801,"close":2.50816,"volume":2055.969970703125},{"timestamp":1742400000000,"open":2.5081,"high":2.50848,"low":2.50779,"close":2.50838,"volume":2331.469970703125},{"timestamp":1742400060000,"open":2.50837,"high":2.50847,"low":2.5082,"close":2.5083,"volume":2393.239990234375},{"timestamp":1742400120000,"open":2.50832,"high":2.5086,"low":2.5083,"close":2.5086,"volume":1528.25},{"timestamp":1742400180000,"open":2.50854,"high":2.50914,"low":2.5085,"close":2.50868,"volume":1493.43994140625},{"timestamp":1742400240000,"open":2.50868,"high":2.50885,"low":2.50868,"close":2.50883,"volume":1187.6600341796875},{"timestamp":1742400300000,"open":2.5088,"high":2.50934,"low":2.50876,"close":2.50916,"volume":1767.9200439453125},{"timestamp":1742400360000,"open":2.50916,"high":2.5099,"low":2.50916,"close":2.50975,"volume":3106.6298828125},{"timestamp":1742400420000,"open":2.50974,"high":2.50979,"low":2.50931,"close":2.50934,"volume":2321.5400390625},{"timestamp":1742400480000,"open":2.50934,"high":2.50936,"low":2.50897,"close":2.50917,"volume":1282.31005859375},{"timestamp":1742400540000,"open":2.50916,"high":2.50958,"low":2.50916,"close":2.50955,"volume":951.0800170898438},{"timestamp":1742400600000,"open":2.50955,"high":2.50993,"low":2.50955,"close":2.50972,"volume":881.9000244140625},{"timestamp":1742400660000,"open":2.50971,"high":2.5101,"low":2.50964,"close":2.50971,"volume":1104.0799560546875},{"timestamp":1742400720000,"open":2.50969,"high":2.51035,"low":2.50956,"close":2.51012,"volume":1044.43994140625},{"timestamp":1742400780000,"open":2.51012,"high":2.51027,"low":2.51011,"close":2.51019,"volume":1559.2099609375},{"timestamp":1742400840000,"open":2.5102,"high":2.51036,"low":2.50988,"close":2.50989,"volume":1541.280029296875},{"timestamp":1742400900000,"open":2.50988,"high":2.50996,"low":2.50972,"close":2.50973,"volume":1074.239990234375},{"timestamp":1742400960000,"open":2.50973,"high":2.50973,"low":2.50914,"close":2.50922,"volume":1017.3800048828125},{"timestamp":1742401020000,"open":2.50918,"high":2.50933,"low":2.50915,"close":2.50919,"volume":824.6300048828125},{"timestamp":1742401080000,"open":2.50919,"high":2.50932,"low":2.50916,"close":2.50917,"volume":517.2000122070312},{"timestamp":1742401140000,"open":2.50913,"high":2.50919,"low":2.50892,"close":2.50894,"volume":628.8800048828125},{"timestamp":1742401200000,"open":2.50894,"high":2.50898,"low":2.50889,"close":2.5089,"volume":702.75},{"timestamp":1742401260000,"open":2.50892,"high":2.50902,"low":2.50892,"close":2.50898,"volume":473.4800109863281},{"timestamp":1742401320000,"open":2.50898,"high":2.50901,"low":2.50859,"close":2.50859,"volume":834.75},{"timestamp":1742401380000,"open":2.5086,"high":2.50864,"low":2.50851,"close":2.50863,"volume":569.1300048828125},{"timestamp":1742401440000,"open":2.50859,"high":2.50896,"low":2.50858,"close":2.50866,"volume":766.5599975585938},{"timestamp":1742401500000,"open":2.50869,"high":2.50874,"low":2.50865,"close":2.50867,"volume":680.6400146484375},{"timestamp":1742401560000,"open":2.50868,"high":2.50893,"low":2.50862,"close":2.5089,"volume":497.260009765625},{"timestamp":1742401620000,"open":2.5089,"high":2.50927,"low":2.5089,"close":2.50921,"volume":1141.22998046875},{"timestamp":1742401680000,"open":2.50917,"high":2.50929,"low":2.50917,"close":2.50921,"volume":748.8900146484375},{"timestamp":1742401740000,"open":2.50927,"high":2.50935,"low":2.50917,"close":2.5093,"volume":1166.3199462890625},{"timestamp":1742401800000,"open":2.50934,"high":2.50989,"low":2.50934,"close":2.50956,"volume":1203.8699951171875},{"timestamp":1742401860000,"open":2.50957,"high":2.50957,"low":2.50943,"close":2.50956,"volume":887.6099853515625},{"timestamp":1742401920000,"open":2.50962,"high":2.50974,"low":2.50946,"close":2.50959,"volume":1149.3199462890625},{"timestamp":1742401980000,"open":2.50958,"high":2.50968,"low":2.5094,"close":2.50942,"volume":924.7000122070312},{"timestamp":1742402040000,"open":2.50942,"high":2.50962,"low":2.50939,"close":2.50962,"volume":660.1300048828125},{"timestamp":1742402100000,"open":2.50955,"high":2.50965,"low":2.5093,"close":2.50946,"volume":1347.5899658203125},{"timestamp":1742402160000,"open":2.50947,"high":2.50961,"low":2.50933,"close":2.5096,"volume":1074.0799560546875},{"timestamp":1742402220000,"open":2.5096,"high":2.50969,"low":2.50938,"close":2.50944,"volume":833.9400024414062},{"timestamp":1742402280000,"open":2.50946,"high":2.50949,"low":2.50932,"close":2.50936,"volume":748.3800048828125},{"timestamp":1742402340000,"open":2.50935,"high":2.50943,"low":2.50928,"close":2.50928,"volume":431.3299865722656},{"timestamp":1742402400000,"open":2.50929,"high":2.50945,"low":2.50927,"close":2.50936,"volume":987.030029296875},{"timestamp":1742402460000,"open":2.50936,"high":2.50941,"low":2.50901,"close":2.50904,"volume":1238.969970703125},{"timestamp":1742402520000,"open":2.50901,"high":2.50901,"low":2.50863,"close":2.50866,"volume":1490.25},{"timestamp":1742402580000,"open":2.50868,"high":2.50871,"low":2.50824,"close":2.50837,"volume":2108},{"timestamp":1742402640000,"open":2.50839,"high":2.50866,"low":2.50834,"close":2.50866,"volume":823.97998046875},{"timestamp":1742402700000,"open":2.50863,"high":2.50867,"low":2.50852,"close":2.50866,"volume":783.6500244140625},{"timestamp":1742402760000,"open":2.50862,"high":2.50866,"low":2.50856,"close":2.50861,"volume":513.6099853515625},{"timestamp":1742402820000,"open":2.50862,"high":2.50872,"low":2.50854,"close":2.50857,"volume":630.739990234375},{"timestamp":1742402880000,"open":2.50858,"high":2.50859,"low":2.50827,"close":2.50853,"volume":1121.739990234375},{"timestamp":1742402940000,"open":2.50843,"high":2.50858,"low":2.50843,"close":2.50851,"volume":468.6199951171875},{"timestamp":1742403000000,"open":2.50852,"high":2.50853,"low":2.50824,"close":2.50837,"volume":630.7000122070312},{"timestamp":1742403060000,"open":2.50849,"high":2.50853,"low":2.50835,"close":2.50845,"volume":536.97998046875},{"timestamp":1742403120000,"open":2.50844,"high":2.50869,"low":2.5084,"close":2.50868,"volume":476.45001220703125},{"timestamp":1742403180000,"open":2.50867,"high":2.5087,"low":2.50821,"close":2.50853,"volume":558.4600219726562},{"timestamp":1742403240000,"open":2.50851,"high":2.50856,"low":2.50848,"close":2.50854,"volume":267.5199890136719},{"timestamp":1742403300000,"open":2.50856,"high":2.50861,"low":2.50847,"close":2.50861,"volume":295.0400085449219},{"timestamp":1742403360000,"open":2.50861,"high":2.50861,"low":2.50852,"close":2.50859,"volume":227.4600067138672},{"timestamp":1742403420000,"open":2.5086,"high":2.50867,"low":2.50858,"close":2.50864,"volume":410.8900146484375},{"timestamp":1742403480000,"open":2.50866,"high":2.50871,"low":2.50858,"close":2.50866,"volume":599.4600219726562},{"timestamp":1742403540000,"open":2.50867,"high":2.50876,"low":2.50864,"close":2.50876,"volume":487.5299987792969},{"timestamp":1742403600000,"open":2.50875,"high":2.50894,"low":2.50849,"close":2.50855,"volume":1119.9599609375},{"timestamp":1742403660000,"open":2.50855,"high":2.50881,"low":2.50841,"close":2.50876,"volume":2011.4100341796875},{"timestamp":1742403720000,"open":2.50879,"high":2.50883,"low":2.5087,"close":2.50882,"volume":933.489990234375},{"timestamp":1742403780000,"open":2.50882,"high":2.50883,"low":2.50868,"close":2.50877,"volume":646.3300170898438},{"timestamp":1742403840000,"open":2.50887,"high":2.50894,"low":2.50873,"close":2.50881,"volume":925.6099853515625},{"timestamp":1742403900000,"open":2.50877,"high":2.50877,"low":2.50848,"close":2.50851,"volume":691.280029296875},{"timestamp":1742403960000,"open":2.50855,"high":2.5088,"low":2.50846,"close":2.50859,"volume":852.3599853515625},{"timestamp":1742404020000,"open":2.50862,"high":2.50866,"low":2.50839,"close":2.50839,"volume":368.07000732421875},{"timestamp":1742404080000,"open":2.50841,"high":2.50863,"low":2.50825,"close":2.50835,"volume":726.3499755859375},{"timestamp":1742404140000,"open":2.50837,"high":2.5084,"low":2.50804,"close":2.50812,"volume":1554.3199462890625},{"timestamp":1742404200000,"open":2.50817,"high":2.50876,"low":2.50815,"close":2.50839,"volume":1987.5699462890625},{"timestamp":1742404260000,"open":2.50839,"high":2.50846,"low":2.50823,"close":2.50843,"volume":1780.739990234375},{"timestamp":1742404320000,"open":2.50844,"high":2.50857,"low":2.50823,"close":2.50845,"volume":1335.6700439453125},{"timestamp":1742404380000,"open":2.50842,"high":2.51002,"low":2.50841,"close":2.51002,"volume":1241.050048828125},{"timestamp":1742404440000,"open":2.51002,"high":2.51009,"low":2.50974,"close":2.50983,"volume":1226.2900390625},{"timestamp":1742404500000,"open":2.50983,"high":2.51082,"low":2.50954,"close":2.51065,"volume":1305.43994140625},{"timestamp":1742404560000,"open":2.51059,"high":2.51098,"low":2.51056,"close":2.51084,"volume":1378.0899658203125},{"timestamp":1742404620000,"open":2.51086,"high":2.51117,"low":2.51075,"close":2.51084,"volume":1210.8199462890625},{"timestamp":1742404680000,"open":2.51086,"high":2.51107,"low":2.51086,"close":2.51106,"volume":1195.800048828125},{"timestamp":1742404740000,"open":2.51105,"high":2.51108,"low":2.51072,"close":2.51072,"volume":1214.3199462890625},{"timestamp":1742404800000,"open":2.51074,"high":2.51088,"low":2.51071,"close":2.51084,"volume":685.9199829101562},{"timestamp":1742404860000,"open":2.51086,"high":2.51092,"low":2.51016,"close":2.51016,"volume":1073.6600341796875},{"timestamp":1742404920000,"open":2.51014,"high":2.51014,"low":2.50975,"close":2.50982,"volume":1168.219970703125},{"timestamp":1742404980000,"open":2.50977,"high":2.51014,"low":2.50977,"close":2.50997,"volume":839.4000244140625},{"timestamp":1742405040000,"open":2.50993,"high":2.51015,"low":2.5099,"close":2.5101,"volume":944.739990234375},{"timestamp":1742405100000,"open":2.5101,"high":2.5102,"low":2.50982,"close":2.5099,"volume":1127.9100341796875},{"timestamp":1742405160000,"open":2.51001,"high":2.51001,"low":2.50953,"close":2.50976,"volume":1386.489990234375},{"timestamp":1742405220000,"open":2.50976,"high":2.50983,"low":2.50965,"close":2.50969,"volume":1294},{"timestamp":1742405280000,"open":2.50968,"high":2.50995,"low":2.50968,"close":2.50986,"volume":1333.8299560546875},{"timestamp":1742405340000,"open":2.50986,"high":2.51044,"low":2.50986,"close":2.5103,"volume":2228},{"timestamp":1742405400000,"open":2.5103,"high":2.5105,"low":2.51025,"close":2.51046,"volume":1748.260009765625},{"timestamp":1742405460000,"open":2.51049,"high":2.51097,"low":2.51044,"close":2.5105,"volume":1947.31005859375},{"timestamp":1742405520000,"open":2.51049,"high":2.51066,"low":2.51022,"close":2.51024,"volume":960.7999877929688},{"timestamp":1742405580000,"open":2.51027,"high":2.51027,"low":2.50996,"close":2.51004,"volume":1263.5899658203125},{"timestamp":1742405640000,"open":2.51007,"high":2.51018,"low":2.50992,"close":2.51018,"volume":956.6799926757812},{"timestamp":1742405700000,"open":2.51025,"high":2.51046,"low":2.51017,"close":2.51024,"volume":825.2000122070312},{"timestamp":1742405760000,"open":2.51025,"high":2.51044,"low":2.51012,"close":2.51025,"volume":916.4500122070312},{"timestamp":1742405820000,"open":2.51027,"high":2.51033,"low":2.51007,"close":2.5101,"volume":1097.969970703125},{"timestamp":1742405880000,"open":2.5101,"high":2.51019,"low":2.50996,"close":2.51015,"volume":1280.8199462890625},{"timestamp":1742405940000,"open":2.51018,"high":2.51022,"low":2.5099,"close":2.5101,"volume":1277.530029296875},{"timestamp":1742406000000,"open":2.51007,"high":2.51025,"low":2.51004,"close":2.51021,"volume":1312.68994140625},{"timestamp":1742406060000,"open":2.51018,"high":2.51034,"low":2.51018,"close":2.51026,"volume":1481.8199462890625},{"timestamp":1742406120000,"open":2.51026,"high":2.51036,"low":2.51019,"close":2.51032,"volume":1395.3499755859375},{"timestamp":1742406180000,"open":2.51032,"high":2.51048,"low":2.51028,"close":2.51042,"volume":931.510009765625},{"timestamp":1742406240000,"open":2.51042,"high":2.51072,"low":2.51037,"close":2.51072,"volume":1477.52001953125},{"timestamp":1742406300000,"open":2.51072,"high":2.5108,"low":2.51061,"close":2.51064,"volume":897.4299926757812},{"timestamp":1742406360000,"open":2.51068,"high":2.51095,"low":2.51061,"close":2.51094,"volume":2099.719970703125},{"timestamp":1742406420000,"open":2.51092,"high":2.51095,"low":2.51076,"close":2.51084,"volume":1044.780029296875},{"timestamp":1742406480000,"open":2.51086,"high":2.5109,"low":2.51065,"close":2.5107,"volume":1517.489990234375},{"timestamp":1742406540000,"open":2.5107,"high":2.51105,"low":2.51069,"close":2.51085,"volume":950.530029296875},{"timestamp":1742406600000,"open":2.51084,"high":2.51094,"low":2.51064,"close":2.51079,"volume":1190.97998046875},{"timestamp":1742406660000,"open":2.51079,"high":2.51089,"low":2.51051,"close":2.51077,"volume":1338.8499755859375},{"timestamp":1742406720000,"open":2.51075,"high":2.51084,"low":2.51068,"close":2.51075,"volume":1463.5899658203125},{"timestamp":1742406780000,"open":2.51077,"high":2.51091,"low":2.5107,"close":2.51076,"volume":1366.0400390625},{"timestamp":1742406840000,"open":2.51077,"high":2.51085,"low":2.51042,"close":2.51053,"volume":1794.6300048828125},{"timestamp":1742406900000,"open":2.51057,"high":2.51063,"low":2.51039,"close":2.51059,"volume":2125.429931640625},{"timestamp":1742406960000,"open":2.51058,"high":2.51058,"low":2.51036,"close":2.51056,"volume":914.6199951171875},{"timestamp":1742407020000,"open":2.51051,"high":2.51055,"low":2.51041,"close":2.51053,"volume":1224.6600341796875},{"timestamp":1742407080000,"open":2.51053,"high":2.51056,"low":2.51019,"close":2.51038,"volume":1650.6500244140625},{"timestamp":1742407140000,"open":2.51041,"high":2.51049,"low":2.50842,"close":2.50842,"volume":2285.35009765625},{"timestamp":1742407200000,"open":2.50775,"high":2.50885,"low":2.50581,"close":2.50585,"volume":2329.8701171875},{"timestamp":1742407260000,"open":2.50639,"high":2.50826,"low":2.5061,"close":2.50681,"volume":3325.969970703125},{"timestamp":1742407320000,"open":2.50682,"high":2.50726,"low":2.50654,"close":2.50655,"volume":2344.169921875},{"timestamp":1742407380000,"open":2.50659,"high":2.50683,"low":2.50637,"close":2.50651,"volume":1816.22998046875},{"timestamp":1742407440000,"open":2.50663,"high":2.50663,"low":2.50573,"close":2.50613,"volume":1766.800048828125},{"timestamp":1742407500000,"open":2.50614,"high":2.50704,"low":2.50593,"close":2.50694,"volume":2458.9599609375},{"timestamp":1742407560000,"open":2.50697,"high":2.50928,"low":2.50675,"close":2.50915,"volume":2243.159912109375},{"timestamp":1742407620000,"open":2.50915,"high":2.50917,"low":2.50857,"close":2.50868,"volume":1721.5699462890625},{"timestamp":1742407680000,"open":2.50873,"high":2.50875,"low":2.50764,"close":2.50795,"volume":1506.0400390625},{"timestamp":1742407740000,"open":2.50789,"high":2.50837,"low":2.50787,"close":2.50815,"volume":2311.840087890625},{"timestamp":1742407800000,"open":2.50817,"high":2.50823,"low":2.50725,"close":2.50762,"volume":2409.949951171875},{"timestamp":1742407860000,"open":2.50758,"high":2.50773,"low":2.50738,"close":2.50767,"volume":2324.6298828125},{"timestamp":1742407920000,"open":2.50769,"high":2.50791,"low":2.5073,"close":2.50756,"volume":2162.760009765625},{"timestamp":1742407980000,"open":2.50763,"high":2.50797,"low":2.50747,"close":2.50783,"volume":2531.68994140625},{"timestamp":1742408040000,"open":2.50783,"high":2.5081,"low":2.50763,"close":2.50768,"volume":1943.68994140625},{"timestamp":1742408100000,"open":2.50768,"high":2.50772,"low":2.50723,"close":2.50747,"volume":1865.1199951171875},{"timestamp":1742408160000,"open":2.50748,"high":2.50783,"low":2.50722,"close":2.50767,"volume":2338.030029296875},{"timestamp":1742408220000,"open":2.50766,"high":2.50819,"low":2.5076,"close":2.50808,"volume":1984.3499755859375},{"timestamp":1742408280000,"open":2.50806,"high":2.50807,"low":2.50762,"close":2.50778,"volume":1459.4100341796875},{"timestamp":1742408340000,"open":2.50777,"high":2.50804,"low":2.50767,"close":2.50792,"volume":1710.6300048828125},{"timestamp":1742408400000,"open":2.50792,"high":2.50815,"low":2.50775,"close":2.5079,"volume":1737.9200439453125},{"timestamp":1742408460000,"open":2.50796,"high":2.50804,"low":2.50773,"close":2.50797,"volume":1373.1500244140625},{"timestamp":1742408520000,"open":2.50797,"high":2.50832,"low":2.50756,"close":2.5076,"volume":1429.43994140625},{"timestamp":1742408580000,"open":2.50758,"high":2.50793,"low":2.50748,"close":2.50769,"volume":1767.719970703125},{"timestamp":1742408640000,"open":2.50772,"high":2.50783,"low":2.50743,"close":2.50752,"volume":1973.2900390625},{"timestamp":1742408700000,"open":2.50776,"high":2.50798,"low":2.50751,"close":2.50789,"volume":2239.31005859375},{"timestamp":1742408760000,"open":2.50778,"high":2.50797,"low":2.50756,"close":2.50772,"volume":2389.159912109375},{"timestamp":1742408820000,"open":2.50775,"high":2.50796,"low":2.50754,"close":2.50767,"volume":2101.27001953125},{"timestamp":1742408880000,"open":2.50766,"high":2.50788,"low":2.50761,"close":2.50785,"volume":2117.679931640625},{"timestamp":1742408940000,"open":2.50795,"high":2.50795,"low":2.50741,"close":2.50757,"volume":2036.4300537109375},{"timestamp":1742409000000,"open":2.50756,"high":2.50767,"low":2.50717,"close":2.50732,"volume":1834.6500244140625},{"timestamp":1742409060000,"open":2.50732,"high":2.50736,"low":2.50675,"close":2.50705,"volume":1889.5699462890625},{"timestamp":1742409120000,"open":2.50697,"high":2.50702,"low":2.50663,"close":2.50682,"volume":2136.550048828125},{"timestamp":1742409180000,"open":2.50683,"high":2.5072,"low":2.50663,"close":2.5072,"volume":1719.6700439453125},{"timestamp":1742409240000,"open":2.5072,"high":2.50723,"low":2.5068,"close":2.5069,"volume":1997.5400390625},{"timestamp":1742409300000,"open":2.50695,"high":2.50696,"low":2.50639,"close":2.50659,"volume":2625.139892578125},{"timestamp":1742409360000,"open":2.50658,"high":2.50661,"low":2.50572,"close":2.50577,"volume":1996.72998046875},{"timestamp":1742409420000,"open":2.50578,"high":2.50611,"low":2.50575,"close":2.5059,"volume":1263.6500244140625},{"timestamp":1742409480000,"open":2.50599,"high":2.50653,"low":2.50578,"close":2.50638,"volume":1517.8199462890625},{"timestamp":1742409540000,"open":2.50634,"high":2.5069,"low":2.5058,"close":2.5058,"volume":1676.1500244140625},{"timestamp":1742409600000,"open":2.50578,"high":2.50602,"low":2.50567,"close":2.50596,"volume":1794.3499755859375},{"timestamp":1742409660000,"open":2.50597,"high":2.50606,"low":2.50554,"close":2.50554,"volume":1808.1199951171875},{"timestamp":1742409720000,"open":2.50555,"high":2.50572,"low":2.50263,"close":2.50264,"volume":2490.35009765625},{"timestamp":1742409780000,"open":2.50267,"high":2.50283,"low":2.50234,"close":2.50243,"volume":1449.5699462890625},{"timestamp":1742409840000,"open":2.50255,"high":2.50309,"low":2.50202,"close":2.50202,"volume":1525.530029296875},{"timestamp":1742409900000,"open":2.50205,"high":2.50229,"low":2.50127,"close":2.50205,"volume":2304.1201171875},{"timestamp":1742409960000,"open":2.50235,"high":2.5029,"low":2.50216,"close":2.5023,"volume":2132.320068359375},{"timestamp":1742410020000,"open":2.50232,"high":2.50318,"low":2.50225,"close":2.50281,"volume":1190.949951171875},{"timestamp":1742410080000,"open":2.5028,"high":2.50383,"low":2.50273,"close":2.50382,"volume":1523.3900146484375},{"timestamp":1742410140000,"open":2.50383,"high":2.50398,"low":2.50349,"close":2.50349,"volume":1798.4100341796875},{"timestamp":1742410200000,"open":2.50348,"high":2.50348,"low":2.50216,"close":2.50216,"volume":2330.260009765625},{"timestamp":1742410260000,"open":2.50214,"high":2.50325,"low":2.50214,"close":2.50254,"volume":2890.47998046875},{"timestamp":1742410320000,"open":2.50255,"high":2.50327,"low":2.50224,"close":2.50316,"volume":1766.3699951171875},{"timestamp":1742410380000,"open":2.5032,"high":2.5032,"low":2.5029,"close":2.50296,"volume":1783.18994140625},{"timestamp":1742410440000,"open":2.50295,"high":2.50299,"low":2.50247,"close":2.50269,"volume":1772.43994140625},{"timestamp":1742410500000,"open":2.50268,"high":2.50323,"low":2.50262,"close":2.50298,"volume":1708.3599853515625},{"timestamp":1742410560000,"open":2.50297,"high":2.50362,"low":2.50286,"close":2.50353,"volume":1991.8499755859375},{"timestamp":1742410620000,"open":2.50353,"high":2.50357,"low":2.50282,"close":2.50292,"volume":1689.949951171875},{"timestamp":1742410680000,"open":2.50292,"high":2.50332,"low":2.50254,"close":2.50293,"volume":1691.3699951171875},{"timestamp":1742410740000,"open":2.503,"high":2.50331,"low":2.50236,"close":2.50272,"volume":1504.239990234375},{"timestamp":1742410800000,"open":2.50279,"high":2.50346,"low":2.50243,"close":2.503,"volume":2745.820068359375},{"timestamp":1742410860000,"open":2.50297,"high":2.5031,"low":2.50264,"close":2.50307,"volume":1937.780029296875},{"timestamp":1742410920000,"open":2.5031,"high":2.50326,"low":2.50296,"close":2.50305,"volume":1858},{"timestamp":1742410980000,"open":2.50302,"high":2.50319,"low":2.50292,"close":2.50305,"volume":2100.43994140625},{"timestamp":1742411040000,"open":2.50302,"high":2.50334,"low":2.50278,"close":2.50284,"volume":2125.820068359375},{"timestamp":1742411100000,"open":2.50286,"high":2.50307,"low":2.50271,"close":2.50292,"volume":1905.9300537109375},{"timestamp":1742411160000,"open":2.50293,"high":2.50331,"low":2.50285,"close":2.50299,"volume":1635.1700439453125},{"timestamp":1742411220000,"open":2.50302,"high":2.50307,"low":2.50241,"close":2.50252,"volume":1459.949951171875},{"timestamp":1742411280000,"open":2.50253,"high":2.50261,"low":2.50247,"close":2.50259,"volume":1710.0400390625},{"timestamp":1742411340000,"open":2.50259,"high":2.50269,"low":2.50239,"close":2.50245,"volume":2204.360107421875},{"timestamp":1742411400000,"open":2.50248,"high":2.50251,"low":2.50198,"close":2.50211,"volume":2137.050048828125},{"timestamp":1742411460000,"open":2.50214,"high":2.50329,"low":2.50201,"close":2.50299,"volume":2432.949951171875},{"timestamp":1742411520000,"open":2.50299,"high":2.50365,"low":2.50271,"close":2.50296,"volume":1666.4599609375},{"timestamp":1742411580000,"open":2.50288,"high":2.50305,"low":2.50276,"close":2.50297,"volume":1506.81005859375},{"timestamp":1742411640000,"open":2.503,"high":2.50308,"low":2.50284,"close":2.50291,"volume":1686.8800048828125},{"timestamp":1742411700000,"open":2.50292,"high":2.5032,"low":2.50271,"close":2.50284,"volume":2037.6600341796875},{"timestamp":1742411760000,"open":2.50287,"high":2.50327,"low":2.50264,"close":2.50317,"volume":1593.1099853515625},{"timestamp":1742411820000,"open":2.50315,"high":2.50432,"low":2.50305,"close":2.50401,"volume":1733.56005859375},{"timestamp":1742411880000,"open":2.50398,"high":2.50429,"low":2.50393,"close":2.50421,"volume":1632.6700439453125},{"timestamp":1742411940000,"open":2.50424,"high":2.50425,"low":2.50405,"close":2.50419,"volume":1678.0699462890625},{"timestamp":1742412000000,"open":2.50419,"high":2.50453,"low":2.50408,"close":2.50435,"volume":1159.050048828125},{"timestamp":1742412060000,"open":2.50436,"high":2.50454,"low":2.50396,"close":2.50443,"volume":1520.06005859375},{"timestamp":1742412120000,"open":2.50437,"high":2.50475,"low":2.50427,"close":2.50447,"volume":1700.72998046875},{"timestamp":1742412180000,"open":2.50448,"high":2.50565,"low":2.50446,"close":2.50549,"volume":2320.72998046875},{"timestamp":1742412240000,"open":2.50551,"high":2.5056,"low":2.50526,"close":2.50533,"volume":2250.070068359375},{"timestamp":1742412300000,"open":2.50532,"high":2.50559,"low":2.50525,"close":2.50528,"volume":1937.8599853515625},{"timestamp":1742412360000,"open":2.50529,"high":2.50557,"low":2.50528,"close":2.50541,"volume":2136.68994140625},{"timestamp":1742412420000,"open":2.50541,"high":2.50572,"low":2.50531,"close":2.50552,"volume":2343.969970703125},{"timestamp":1742412480000,"open":2.50551,"high":2.50587,"low":2.50525,"close":2.50575,"volume":2359.969970703125},{"timestamp":1742412540000,"open":2.50575,"high":2.50615,"low":2.50567,"close":2.50579,"volume":1909.760009765625},{"timestamp":1742412600000,"open":2.50581,"high":2.506,"low":2.50507,"close":2.50537,"volume":2126.389892578125},{"timestamp":1742412660000,"open":2.50533,"high":2.50588,"low":2.50512,"close":2.50585,"volume":2137.0400390625},{"timestamp":1742412720000,"open":2.50582,"high":2.50587,"low":2.50557,"close":2.50579,"volume":2188.2099609375},{"timestamp":1742412780000,"open":2.50579,"high":2.50583,"low":2.50475,"close":2.50475,"volume":2878.830078125},{"timestamp":1742412840000,"open":2.50475,"high":2.50524,"low":2.50475,"close":2.50516,"volume":2624.989990234375},{"timestamp":1742412900000,"open":2.50516,"high":2.50527,"low":2.50502,"close":2.50519,"volume":2162.030029296875},{"timestamp":1742412960000,"open":2.5052,"high":2.50529,"low":2.50497,"close":2.5052,"volume":1640.5899658203125},{"timestamp":1742413020000,"open":2.50524,"high":2.50526,"low":2.50444,"close":2.50447,"volume":1634.81005859375},{"timestamp":1742413080000,"open":2.5045,"high":2.50465,"low":2.50429,"close":2.50438,"volume":1608.0999755859375},{"timestamp":1742413140000,"open":2.50438,"high":2.50458,"low":2.50429,"close":2.50433,"volume":1727.9599609375},{"timestamp":1742413200000,"open":2.50432,"high":2.50457,"low":2.50412,"close":2.50425,"volume":1637.1099853515625},{"timestamp":1742413260000,"open":2.50425,"high":2.50431,"low":2.50411,"close":2.50414,"volume":1536.719970703125},{"timestamp":1742413320000,"open":2.50415,"high":2.50431,"low":2.50412,"close":2.50423,"volume":1454.77001953125},{"timestamp":1742413380000,"open":2.50425,"high":2.50441,"low":2.5041,"close":2.50418,"volume":1860.6300048828125},{"timestamp":1742413440000,"open":2.50424,"high":2.5043,"low":2.50396,"close":2.50408,"volume":1686.989990234375},{"timestamp":1742413500000,"open":2.50414,"high":2.50432,"low":2.50408,"close":2.50423,"volume":1509.530029296875},{"timestamp":1742413560000,"open":2.50424,"high":2.5046,"low":2.50421,"close":2.50455,"volume":1548.3900146484375},{"timestamp":1742413620000,"open":2.50457,"high":2.50462,"low":2.50429,"close":2.50429,"volume":1431.3299560546875},{"timestamp":1742413680000,"open":2.5043,"high":2.50454,"low":2.50418,"close":2.50422,"volume":1376.75},{"timestamp":1742413740000,"open":2.50423,"high":2.50436,"low":2.50412,"close":2.50422,"volume":1488.25},{"timestamp":1742413800000,"open":2.50424,"high":2.5046,"low":2.50422,"close":2.50441,"volume":1509.6600341796875},{"timestamp":1742413860000,"open":2.50444,"high":2.50453,"low":2.50432,"close":2.50445,"volume":1334},{"timestamp":1742413920000,"open":2.50441,"high":2.5046,"low":2.50438,"close":2.50444,"volume":885.469970703125},{"timestamp":1742413980000,"open":2.50445,"high":2.50454,"low":2.50436,"close":2.50445,"volume":822.989990234375},{"timestamp":1742414040000,"open":2.50445,"high":2.50449,"low":2.50428,"close":2.50441,"volume":1406.1800537109375},{"timestamp":1742414100000,"open":2.50442,"high":2.50452,"low":2.50401,"close":2.50411,"volume":1397.43994140625},{"timestamp":1742414160000,"open":2.50415,"high":2.50429,"low":2.50409,"close":2.50417,"volume":1517.6300048828125},{"timestamp":1742414220000,"open":2.50416,"high":2.50422,"low":2.50339,"close":2.50378,"volume":1664.47998046875},{"timestamp":1742414280000,"open":2.50382,"high":2.50388,"low":2.50356,"close":2.50384,"volume":1064.8199462890625},{"timestamp":1742414340000,"open":2.50381,"high":2.50399,"low":2.50372,"close":2.50372,"volume":1355.0999755859375},{"timestamp":1742414400000,"open":2.50378,"high":2.5039,"low":2.50369,"close":2.50371,"volume":656.5900268554688},{"timestamp":1742414460000,"open":2.50372,"high":2.504,"low":2.50372,"close":2.504,"volume":1566.8499755859375},{"timestamp":1742414520000,"open":2.50398,"high":2.50411,"low":2.50386,"close":2.50407,"volume":754.3599853515625},{"timestamp":1742414580000,"open":2.50406,"high":2.50419,"low":2.50391,"close":2.50398,"volume":611.4199829101562},{"timestamp":1742414640000,"open":2.50399,"high":2.50478,"low":2.50397,"close":2.50477,"volume":938.1099853515625},{"timestamp":1742414700000,"open":2.50475,"high":2.50505,"low":2.50472,"close":2.50496,"volume":890.989990234375},{"timestamp":1742414760000,"open":2.50494,"high":2.505,"low":2.50485,"close":2.50492,"volume":468.0400085449219},{"timestamp":1742414820000,"open":2.50493,"high":2.50513,"low":2.50484,"close":2.50513,"volume":668.9000244140625},{"timestamp":1742414880000,"open":2.50513,"high":2.50517,"low":2.50494,"close":2.50505,"volume":832.8200073242188},{"timestamp":1742414940000,"open":2.505,"high":2.50517,"low":2.50496,"close":2.50499,"volume":440.7300109863281},{"timestamp":1742415000000,"open":2.505,"high":2.50513,"low":2.50478,"close":2.50512,"volume":678.6799926757812},{"timestamp":1742415060000,"open":2.50513,"high":2.50514,"low":2.5049,"close":2.50492,"volume":460.239990234375},{"timestamp":1742415120000,"open":2.5049,"high":2.50494,"low":2.50478,"close":2.50484,"volume":444.739990234375},{"timestamp":1742415180000,"open":2.50483,"high":2.50501,"low":2.50482,"close":2.50488,"volume":946.280029296875},{"timestamp":1742415240000,"open":2.50488,"high":2.50555,"low":2.50485,"close":2.50544,"volume":884.780029296875},{"timestamp":1742415300000,"open":2.50542,"high":2.50551,"low":2.50496,"close":2.50511,"volume":875.8599853515625},{"timestamp":1742415360000,"open":2.5052,"high":2.50524,"low":2.50498,"close":2.50513,"volume":684.5700073242188},{"timestamp":1742415420000,"open":2.50511,"high":2.50529,"low":2.505,"close":2.50511,"volume":1972.8699951171875},{"timestamp":1742415480000,"open":2.50511,"high":2.50538,"low":2.50505,"close":2.5053,"volume":1052.1400146484375},{"timestamp":1742415540000,"open":2.50529,"high":2.5057,"low":2.50529,"close":2.50549,"volume":506.1400146484375},{"timestamp":1742415600000,"open":2.50549,"high":2.50556,"low":2.50536,"close":2.50555,"volume":382.2900085449219},{"timestamp":1742415660000,"open":2.50552,"high":2.50555,"low":2.50542,"close":2.50546,"volume":269.1300048828125},{"timestamp":1742415720000,"open":2.50546,"high":2.5055,"low":2.5054,"close":2.50549,"volume":249.60000610351562},{"timestamp":1742415780000,"open":2.50547,"high":2.50602,"low":2.50537,"close":2.50592,"volume":433.9200134277344},{"timestamp":1742415840000,"open":2.50592,"high":2.50598,"low":2.50583,"close":2.50595,"volume":390.0799865722656},{"timestamp":1742415900000,"open":2.50597,"high":2.50602,"low":2.50584,"close":2.50598,"volume":264.55999755859375},{"timestamp":1742415960000,"open":2.50595,"high":2.506,"low":2.50577,"close":2.50583,"volume":267.989990234375},{"timestamp":1742416020000,"open":2.50584,"high":2.50598,"low":2.50572,"close":2.50589,"volume":382.29998779296875},{"timestamp":1742416080000,"open":2.50593,"high":2.50596,"low":2.50588,"close":2.50591,"volume":225.24000549316406},{"timestamp":1742416140000,"open":2.50589,"high":2.50626,"low":2.50589,"close":2.5062,"volume":547.0599975585938},{"timestamp":1742416200000,"open":2.50615,"high":2.50619,"low":2.50605,"close":2.50612,"volume":266.25},{"timestamp":1742416260000,"open":2.50612,"high":2.50627,"low":2.50612,"close":2.50619,"volume":254.55999755859375},{"timestamp":1742416320000,"open":2.50619,"high":2.50624,"low":2.50604,"close":2.50609,"volume":351.1199951171875},{"timestamp":1742416380000,"open":2.5061,"high":2.5061,"low":2.5059,"close":2.50594,"volume":179.39999389648438},{"timestamp":1742416440000,"open":2.50595,"high":2.50604,"low":2.50569,"close":2.50601,"volume":323.7699890136719},{"timestamp":1742416500000,"open":2.50612,"high":2.50619,"low":2.50604,"close":2.5061,"volume":226.24000549316406},{"timestamp":1742416560000,"open":2.50612,"high":2.50617,"low":2.50608,"close":2.50616,"volume":181.36000061035156},{"timestamp":1742416620000,"open":2.50616,"high":2.50618,"low":2.5061,"close":2.50611,"volume":204.8000030517578},{"timestamp":1742416680000,"open":2.50612,"high":2.50614,"low":2.50609,"close":2.50613,"volume":206.75},{"timestamp":1742416740000,"open":2.50613,"high":2.50617,"low":2.50611,"close":2.50616,"volume":339.3500061035156},{"timestamp":1742416800000,"open":2.50616,"high":2.50617,"low":2.50599,"close":2.5061,"volume":418.2799987792969},{"timestamp":1742416860000,"open":2.5061,"high":2.50619,"low":2.50609,"close":2.50611,"volume":255.47000122070312},{"timestamp":1742416920000,"open":2.50604,"high":2.50612,"low":2.50602,"close":2.50604,"volume":265.2200012207031},{"timestamp":1742416980000,"open":2.50607,"high":2.50627,"low":2.50603,"close":2.5062,"volume":335.4200134277344},{"timestamp":1742417040000,"open":2.5062,"high":2.50623,"low":2.50613,"close":2.50618,"volume":265.2200012207031},{"timestamp":1742417100000,"open":2.50618,"high":2.50633,"low":2.50618,"close":2.50621,"volume":963.5},{"timestamp":1742417160000,"open":2.50621,"high":2.50621,"low":2.50594,"close":2.50596,"volume":1026},{"timestamp":1742417220000,"open":2.50595,"high":2.50595,"low":2.50557,"close":2.50558,"volume":1325.27001953125},{"timestamp":1742417280000,"open":2.5056,"high":2.50563,"low":2.50551,"close":2.50556,"volume":541.1599731445312},{"timestamp":1742417340000,"open":2.50558,"high":2.50616,"low":2.50552,"close":2.50587,"volume":1176.8800048828125},{"timestamp":1742417400000,"open":2.50587,"high":2.50666,"low":2.50559,"close":2.50591,"volume":2190.43994140625},{"timestamp":1742417460000,"open":2.50589,"high":2.50639,"low":2.50569,"close":2.50593,"volume":1965.699951171875},{"timestamp":1742417520000,"open":2.50607,"high":2.50657,"low":2.50572,"close":2.506,"volume":2106.27001953125},{"timestamp":1742417580000,"open":2.5059,"high":2.50633,"low":2.50534,"close":2.50589,"volume":1862.3599853515625},{"timestamp":1742417640000,"open":2.50609,"high":2.50629,"low":2.50537,"close":2.50587,"volume":2001.1700439453125},{"timestamp":1742417700000,"open":2.50579,"high":2.50617,"low":2.50508,"close":2.50588,"volume":1916.469970703125},{"timestamp":1742417760000,"open":2.50605,"high":2.50612,"low":2.50521,"close":2.50586,"volume":1568.27001953125},{"timestamp":1742417820000,"open":2.50588,"high":2.50642,"low":2.50509,"close":2.50617,"volume":2319.320068359375},{"timestamp":1742417880000,"open":2.50602,"high":2.50608,"low":2.50497,"close":2.50598,"volume":2115.780029296875},{"timestamp":1742417940000,"open":2.50598,"high":2.50666,"low":2.50045,"close":2.50045,"volume":1271.4000244140625},{"timestamp":1742418240000,"open":2.49699,"high":2.49699,"low":2.49686,"close":2.49686,"volume":208.0800018310547},{"timestamp":1742418300000,"open":2.49694,"high":2.49755,"low":2.49694,"close":2.49755,"volume":501.3299865722656},{"timestamp":1742418360000,"open":2.49756,"high":2.49756,"low":2.49756,"close":2.49756,"volume":5.849999904632568},{"timestamp":1742418420000,"open":2.4966,"high":2.49746,"low":2.4966,"close":2.49734,"volume":154.07000732421875},{"timestamp":1742418480000,"open":2.49764,"high":2.49764,"low":2.49764,"close":2.49764,"volume":58.52000045776367},{"timestamp":1742418540000,"open":2.49764,"high":2.49764,"low":2.49764,"close":2.49764,"volume":58.52000045776367},{"timestamp":1742418660000,"open":2.49763,"high":2.49763,"low":2.49763,"close":2.49763,"volume":58.52000045776367},{"timestamp":1742418720000,"open":2.49762,"high":2.49762,"low":2.49762,"close":2.49762,"volume":58.52000045776367},{"timestamp":1742418840000,"open":2.4977,"high":2.49771,"low":2.4977,"close":2.49771,"volume":11.699999809265137},{"timestamp":1742419080000,"open":2.4988,"high":2.5007,"low":2.4988,"close":2.5007,"volume":11.699999809265137},{"timestamp":1742419140000,"open":2.50101,"high":2.50107,"low":2.501,"close":2.50105,"volume":23.399999618530273},{"timestamp":1742419200000,"open":2.50148,"high":2.50151,"low":2.50148,"close":2.50151,"volume":17.549999237060547},{"timestamp":1742419260000,"open":2.50151,"high":2.50151,"low":2.50118,"close":2.50118,"volume":17.549999237060547},{"timestamp":1742419380000,"open":2.50129,"high":2.50167,"low":2.50123,"close":2.50149,"volume":386.2200012207031},{"timestamp":1742419440000,"open":2.50147,"high":2.50152,"low":2.50144,"close":2.5015,"volume":64.3499984741211},{"timestamp":1742419500000,"open":2.50148,"high":2.50156,"low":2.50108,"close":2.50136,"volume":1052.4200439453125},{"timestamp":1742419560000,"open":2.50135,"high":2.50135,"low":2.50118,"close":2.50118,"volume":249.67999267578125},{"timestamp":1742419620000,"open":2.50129,"high":2.50129,"low":2.50101,"close":2.50102,"volume":296.5},{"timestamp":1742419680000,"open":2.50135,"high":2.50135,"low":2.50099,"close":2.50103,"volume":241.8800048828125},{"timestamp":1742419740000,"open":2.50103,"high":2.50103,"low":2.50087,"close":2.50101,"volume":436.94000244140625},{"timestamp":1742419800000,"open":2.50142,"high":2.50242,"low":2.50142,"close":2.50229,"volume":52.650001525878906},{"timestamp":1742419860000,"open":2.50236,"high":2.50236,"low":2.50213,"close":2.50235,"volume":93.5999984741211},{"timestamp":1742419920000,"open":2.50227,"high":2.50252,"low":2.50104,"close":2.50128,"volume":1516.800048828125},{"timestamp":1742419980000,"open":2.50128,"high":2.50229,"low":2.50102,"close":2.5021,"volume":505.9599914550781},{"timestamp":1742420040000,"open":2.50219,"high":2.50237,"low":2.50078,"close":2.50232,"volume":401.82000732421875},{"timestamp":1742420100000,"open":2.50221,"high":2.50233,"low":2.50074,"close":2.50097,"volume":408.4200134277344},{"timestamp":1742420160000,"open":2.50117,"high":2.50221,"low":2.50097,"close":2.50184,"volume":1962.2900390625},{"timestamp":1742420220000,"open":2.5018,"high":2.50248,"low":2.50154,"close":2.50248,"volume":28.790000915527344},{"timestamp":1742420280000,"open":2.50246,"high":2.50256,"low":2.50135,"close":2.50138,"volume":550.0800170898438},{"timestamp":1742420340000,"open":2.50139,"high":2.50272,"low":2.50135,"close":2.5027,"volume":68.93000030517578},{"timestamp":1742420400000,"open":2.5026,"high":2.50298,"low":2.50259,"close":2.50292,"volume":117},{"timestamp":1742420460000,"open":2.50283,"high":2.50311,"low":2.50187,"close":2.50307,"volume":82.66999816894531},{"timestamp":1742420520000,"open":2.50292,"high":2.50302,"low":2.50281,"close":2.50296,"volume":99.44999694824219},{"timestamp":1742420580000,"open":2.50296,"high":2.50296,"low":2.50258,"close":2.50263,"volume":175.5},{"timestamp":1742420640000,"open":2.50265,"high":2.50265,"low":2.50215,"close":2.50215,"volume":189.14999389648438},{"timestamp":1742420700000,"open":2.5021,"high":2.50229,"low":2.5021,"close":2.50218,"volume":52.650001525878906},{"timestamp":1742420760000,"open":2.50221,"high":2.5024,"low":2.50208,"close":2.50208,"volume":81.9000015258789},{"timestamp":1742420820000,"open":2.5022,"high":2.50269,"low":2.5022,"close":2.50269,"volume":70.19999694824219},{"timestamp":1742420880000,"open":2.50263,"high":2.50267,"low":2.50262,"close":2.50263,"volume":105.30000305175781},{"timestamp":1742420940000,"open":2.50254,"high":2.50266,"low":2.50254,"close":2.50262,"volume":152.10000610351562},{"timestamp":1742421000000,"open":2.50264,"high":2.5027,"low":2.50261,"close":2.50261,"volume":93.5999984741211},{"timestamp":1742421060000,"open":2.50262,"high":2.50262,"low":2.50154,"close":2.50154,"volume":93.20999908447266},{"timestamp":1742421120000,"open":2.50155,"high":2.50156,"low":2.50154,"close":2.50156,"volume":157.55999755859375},{"timestamp":1742421180000,"open":2.50155,"high":2.50262,"low":2.5015,"close":2.50262,"volume":177.85000610351562},{"timestamp":1742421240000,"open":2.50261,"high":2.50357,"low":2.5026,"close":2.50346,"volume":99.44999694824219},{"timestamp":1742421600000,"open":2.50292,"high":2.50366,"low":2.50292,"close":2.50359,"volume":29.25},{"timestamp":1742421660000,"open":2.50372,"high":2.50372,"low":2.5036,"close":2.5036,"volume":17.549999237060547},{"timestamp":1742421780000,"open":2.50393,"high":2.50393,"low":2.50381,"close":2.50381,"volume":11.699999809265137},{"timestamp":1742421840000,"open":2.5038,"high":2.50384,"low":2.5037,"close":2.50375,"volume":134.5500030517578},{"timestamp":1742421900000,"open":2.50374,"high":2.50397,"low":2.50354,"close":2.50395,"volume":152.10000610351562},{"timestamp":1742421960000,"open":2.50396,"high":2.50396,"low":2.5029,"close":2.50297,"volume":146.25},{"timestamp":1742422020000,"open":2.50296,"high":2.504,"low":2.50296,"close":2.5037,"volume":271.04998779296875},{"timestamp":1742422080000,"open":2.50372,"high":2.50372,"low":2.50355,"close":2.50358,"volume":152.10000610351562},{"timestamp":1742422140000,"open":2.50359,"high":2.50362,"low":2.50336,"close":2.50337,"volume":117},{"timestamp":1742422200000,"open":2.50336,"high":2.50366,"low":2.50276,"close":2.50364,"volume":157.94000244140625},{"timestamp":1742422260000,"open":2.50364,"high":2.50379,"low":2.50348,"close":2.5036,"volume":157.9499969482422},{"timestamp":1742422320000,"open":2.50362,"high":2.50369,"low":2.50325,"close":2.50325,"volume":80.7300033569336},{"timestamp":1742422380000,"open":2.50325,"high":2.50395,"low":2.50252,"close":2.50326,"volume":80.7300033569336},{"timestamp":1742422440000,"open":2.50325,"high":2.50327,"low":2.50324,"close":2.50324,"volume":51.47999954223633},{"timestamp":1742422500000,"open":2.50325,"high":2.50325,"low":2.50252,"close":2.50252,"volume":28.079999923706055},{"timestamp":1742422560000,"open":2.50252,"high":2.50253,"low":2.50237,"close":2.50237,"volume":117},{"timestamp":1742422620000,"open":2.50239,"high":2.5024,"low":2.50232,"close":2.50232,"volume":152.10000610351562},{"timestamp":1742422680000,"open":2.50232,"high":2.50255,"low":2.50231,"close":2.50246,"volume":146.25},{"timestamp":1742422740000,"open":2.50249,"high":2.50322,"low":2.50247,"close":2.50322,"volume":64.3499984741211},{"timestamp":1742422800000,"open":2.50322,"high":2.50322,"low":2.50304,"close":2.50304,"volume":87.81999969482422},{"timestamp":1742422860000,"open":2.50303,"high":2.50323,"low":2.50235,"close":2.50321,"volume":72.16999816894531},{"timestamp":1742422920000,"open":2.50322,"high":2.50322,"low":2.50242,"close":2.50244,"volume":79.30000305175781},{"timestamp":1742422980000,"open":2.50242,"high":2.50254,"low":2.50242,"close":2.50254,"volume":72.80000305175781},{"timestamp":1742423040000,"open":2.50251,"high":2.50251,"low":2.50242,"close":2.50245,"volume":93.5999984741211},{"timestamp":1742423100000,"open":2.50245,"high":2.5027,"low":2.50245,"close":2.50254,"volume":179.39999389648438},{"timestamp":1742423160000,"open":2.50326,"high":2.5033,"low":2.50325,"close":2.50329,"volume":58.5},{"timestamp":1742423220000,"open":2.50327,"high":2.50328,"low":2.50325,"close":2.50325,"volume":64.36000061035156},{"timestamp":1742423280000,"open":2.50326,"high":2.50326,"low":2.5032,"close":2.50323,"volume":52.650001525878906},{"timestamp":1742423340000,"open":2.50322,"high":2.50323,"low":2.50246,"close":2.50246,"volume":62.400001525878906},{"timestamp":1742423400000,"open":2.50245,"high":2.5032,"low":2.50245,"close":2.5032,"volume":67.12000274658203},{"timestamp":1742423460000,"open":2.5032,"high":2.50354,"low":2.50308,"close":2.50354,"volume":117.05000305175781},{"timestamp":1742423520000,"open":2.50354,"high":2.50354,"low":2.50281,"close":2.50313,"volume":63.150001525878906},{"timestamp":1742423580000,"open":2.50311,"high":2.50312,"low":2.50245,"close":2.50248,"volume":26.479999542236328},{"timestamp":1742423640000,"open":2.50246,"high":2.50255,"low":2.50246,"close":2.50253,"volume":81.9000015258789},{"timestamp":1742423700000,"open":2.50253,"high":2.50266,"low":2.50253,"close":2.50266,"volume":58.5},{"timestamp":1742423760000,"open":2.50269,"high":2.50335,"low":2.50258,"close":2.50322,"volume":51.72999954223633},{"timestamp":1742423820000,"open":2.50322,"high":2.5033,"low":2.50302,"close":2.5033,"volume":9.239999771118164},{"timestamp":1742423880000,"open":2.5028,"high":2.5033,"low":2.5028,"close":2.50321,"volume":24.940000534057617},{"timestamp":1742423940000,"open":2.50321,"high":2.50322,"low":2.50253,"close":2.50253,"volume":28.790000915527344},{"timestamp":1742424000000,"open":2.50254,"high":2.50323,"low":2.50251,"close":2.50303,"volume":50.650001525878906},{"timestamp":1742424060000,"open":2.50345,"high":2.50345,"low":2.50341,"close":2.50342,"volume":40.95000076293945},{"timestamp":1742424120000,"open":2.50345,"high":2.50361,"low":2.50316,"close":2.50353,"volume":88.5199966430664},{"timestamp":1742424180000,"open":2.50353,"high":2.50353,"low":2.50248,"close":2.5025,"volume":52.650001525878906},{"timestamp":1742424240000,"open":2.50248,"high":2.50249,"low":2.50246,"close":2.50246,"volume":40.95000076293945},{"timestamp":1742424300000,"open":2.50247,"high":2.50295,"low":2.50245,"close":2.50295,"volume":25.709999084472656},{"timestamp":1742424360000,"open":2.50295,"high":2.50338,"low":2.50262,"close":2.50337,"volume":125.16000366210938},{"timestamp":1742424420000,"open":2.50335,"high":2.50336,"low":2.50243,"close":2.50246,"volume":122.8499984741211},{"timestamp":1742424480000,"open":2.50244,"high":2.50246,"low":2.50244,"close":2.50246,"volume":35.099998474121094},{"timestamp":1742424540000,"open":2.50335,"high":2.50338,"low":2.50333,"close":2.50337,"volume":58.5},{"timestamp":1742424600000,"open":2.50337,"high":2.50338,"low":2.50328,"close":2.5033,"volume":81.9000015258789},{"timestamp":1742424660000,"open":2.50329,"high":2.50336,"low":2.50327,"close":2.50336,"volume":117},{"timestamp":1742424720000,"open":2.50335,"high":2.50338,"low":2.50333,"close":2.50338,"volume":105.30000305175781},{"timestamp":1742424780000,"open":2.50338,"high":2.50341,"low":2.5031,"close":2.5031,"volume":54.209999084472656},{"timestamp":1742424840000,"open":2.50336,"high":2.50343,"low":2.50302,"close":2.50327,"volume":64.73999786376953},{"timestamp":1742424900000,"open":2.50328,"high":2.50354,"low":2.50322,"close":2.50354,"volume":90.48999786376953},{"timestamp":1742424960000,"open":2.50346,"high":2.50347,"low":2.50288,"close":2.50289,"volume":58.5},{"timestamp":1742425020000,"open":2.50289,"high":2.50289,"low":2.50269,"close":2.50269,"volume":99.44999694824219},{"timestamp":1742425080000,"open":2.50269,"high":2.50345,"low":2.50268,"close":2.50344,"volume":118.44999694824219},{"timestamp":1742425140000,"open":2.50343,"high":2.50345,"low":2.50333,"close":2.50344,"volume":122.86000061035156},{"timestamp":1742425200000,"open":2.50354,"high":2.50595,"low":2.50354,"close":2.50491,"volume":526.5},{"timestamp":1742425260000,"open":2.50527,"high":2.50599,"low":2.50527,"close":2.50591,"volume":76.05000305175781},{"timestamp":1742425320000,"open":2.5059,"high":2.50598,"low":2.50586,"close":2.50592,"volume":81.9000015258789},{"timestamp":1742425380000,"open":2.50557,"high":2.50591,"low":2.5046,"close":2.50468,"volume":41.720001220703125},{"timestamp":1742425440000,"open":2.50468,"high":2.50468,"low":2.50441,"close":2.50458,"volume":96.4800033569336},{"timestamp":1742425500000,"open":2.50458,"high":2.50458,"low":2.50404,"close":2.50407,"volume":30.68000030517578},{"timestamp":1742425560000,"open":2.50409,"high":2.50409,"low":2.50398,"close":2.50401,"volume":46.79999923706055},{"timestamp":1742425620000,"open":2.50402,"high":2.50403,"low":2.50394,"close":2.50401,"volume":40.95000076293945},{"timestamp":1742425680000,"open":2.50395,"high":2.50441,"low":2.50393,"close":2.50441,"volume":53.41999816894531},{"timestamp":1742425740000,"open":2.50441,"high":2.50441,"low":2.50438,"close":2.50438,"volume":29.25},{"timestamp":1742425800000,"open":2.50435,"high":2.50437,"low":2.50434,"close":2.50435,"volume":52.650001525878906},{"timestamp":1742425860000,"open":2.50435,"high":2.50435,"low":2.50432,"close":2.50434,"volume":35.099998474121094},{"timestamp":1742425920000,"open":2.50435,"high":2.50439,"low":2.50432,"close":2.50432,"volume":29.25},{"timestamp":1742425980000,"open":2.50438,"high":2.50438,"low":2.50432,"close":2.50434,"volume":17.549999237060547},{"timestamp":1742426040000,"open":2.50432,"high":2.50442,"low":2.50432,"close":2.50433,"volume":17.549999237060547},{"timestamp":1742426100000,"open":2.50432,"high":2.50439,"low":2.50428,"close":2.50429,"volume":87.75},{"timestamp":1742426160000,"open":2.50431,"high":2.50432,"low":2.50431,"close":2.50432,"volume":17.549999237060547},{"timestamp":1742426220000,"open":2.50496,"high":2.50498,"low":2.5049,"close":2.50498,"volume":40.95000076293945},{"timestamp":1742426280000,"open":2.50499,"high":2.505,"low":2.50495,"close":2.50498,"volume":40.95000076293945},{"timestamp":1742426340000,"open":2.50498,"high":2.50499,"low":2.50496,"close":2.50496,"volume":40.95000076293945},{"timestamp":1742426400000,"open":2.50497,"high":2.50511,"low":2.50497,"close":2.50498,"volume":40.95000076293945},{"timestamp":1742426460000,"open":2.50499,"high":2.505,"low":2.50456,"close":2.50457,"volume":46.79999923706055},{"timestamp":1742426520000,"open":2.50478,"high":2.50549,"low":2.50478,"close":2.50549,"volume":57.459999084472656},{"timestamp":1742426580000,"open":2.50549,"high":2.50549,"low":2.50532,"close":2.50538,"volume":200.07000732421875},{"timestamp":1742426640000,"open":2.50538,"high":2.50539,"low":2.50538,"close":2.50539,"volume":23.399999618530273},{"timestamp":1742426700000,"open":2.5054,"high":2.50543,"low":2.50533,"close":2.50538,"volume":228.02000427246094},{"timestamp":1742426760000,"open":2.50539,"high":2.50541,"low":2.50534,"close":2.50537,"volume":309.7900085449219},{"timestamp":1742426820000,"open":2.50539,"high":2.50547,"low":2.50537,"close":2.50544,"volume":97.88999938964844},{"timestamp":1742426880000,"open":2.50545,"high":2.50552,"low":2.50536,"close":2.5055,"volume":147.4199981689453},{"timestamp":1742426940000,"open":2.50549,"high":2.5055,"low":2.50536,"close":2.50543,"volume":130.13999938964844},{"timestamp":1742427000000,"open":2.50542,"high":2.50563,"low":2.50542,"close":2.50556,"volume":436.82000732421875},{"timestamp":1742427060000,"open":2.50559,"high":2.50564,"low":2.50535,"close":2.50537,"volume":707.8699951171875},{"timestamp":1742427120000,"open":2.50537,"high":2.50561,"low":2.50533,"close":2.50559,"volume":504.0199890136719},{"timestamp":1742427180000,"open":2.50556,"high":2.50562,"low":2.50552,"close":2.50561,"volume":280.79998779296875},{"timestamp":1742427240000,"open":2.5056,"high":2.50563,"low":2.50555,"close":2.50561,"volume":413.3999938964844},{"timestamp":1742427300000,"open":2.50562,"high":2.50562,"low":2.50555,"close":2.5056,"volume":226.22000122070312},{"timestamp":1742427360000,"open":2.50557,"high":2.50559,"low":2.50538,"close":2.5054,"volume":503.1099853515625},{"timestamp":1742427420000,"open":2.50541,"high":2.50556,"low":2.50541,"close":2.50556,"volume":107.25},{"timestamp":1742427480000,"open":2.50557,"high":2.50569,"low":2.50546,"close":2.50568,"volume":596.72998046875},{"timestamp":1742427540000,"open":2.50567,"high":2.50568,"low":2.50507,"close":2.50542,"volume":696.1799926757812},{"timestamp":1742427600000,"open":2.5055,"high":2.5056,"low":2.50535,"close":2.50557,"volume":245.7100067138672},{"timestamp":1742427660000,"open":2.50552,"high":2.50557,"low":2.50535,"close":2.50542,"volume":179.39999389648438},{"timestamp":1742427720000,"open":2.5056,"high":2.50564,"low":2.50558,"close":2.50561,"volume":304.20001220703125},{"timestamp":1742427780000,"open":2.50563,"high":2.50563,"low":2.50415,"close":2.50437,"volume":725.4000244140625},{"timestamp":1742427840000,"open":2.50443,"high":2.5046,"low":2.50387,"close":2.50443,"volume":795.5999755859375},{"timestamp":1742427900000,"open":2.50446,"high":2.50475,"low":2.50441,"close":2.50471,"volume":401.2699890136719},{"timestamp":1742427960000,"open":2.50471,"high":2.50476,"low":2.50465,"close":2.50469,"volume":405.6400146484375},{"timestamp":1742428020000,"open":2.50471,"high":2.50472,"low":2.50457,"close":2.50467,"volume":646.239990234375},{"timestamp":1742428080000,"open":2.50466,"high":2.50479,"low":2.50455,"close":2.50472,"volume":688.9400024414062},{"timestamp":1742428140000,"open":2.50473,"high":2.50478,"low":2.50462,"close":2.50478,"volume":542.0999755859375},{"timestamp":1742428200000,"open":2.50478,"high":2.50478,"low":2.5046,"close":2.50463,"volume":405.6199951171875},{"timestamp":1742428260000,"open":2.50463,"high":2.50474,"low":2.50448,"close":2.50468,"volume":461.17999267578125},{"timestamp":1742428320000,"open":2.50465,"high":2.50476,"low":2.50462,"close":2.50463,"volume":409.760009765625},{"timestamp":1742428380000,"open":2.50464,"high":2.50471,"low":2.50462,"close":2.50467,"volume":226.1999969482422},{"timestamp":1742428440000,"open":2.50468,"high":2.50468,"low":2.50461,"close":2.50463,"volume":257.3999938964844},{"timestamp":1742428500000,"open":2.50465,"high":2.50467,"low":2.5046,"close":2.5046,"volume":257.3999938964844},{"timestamp":1742428560000,"open":2.5046,"high":2.50461,"low":2.50447,"close":2.5046,"volume":323.7099914550781},{"timestamp":1742428620000,"open":2.50462,"high":2.50466,"low":2.50457,"close":2.50458,"volume":204.47999572753906},{"timestamp":1742428680000,"open":2.5046,"high":2.50461,"low":2.50448,"close":2.50452,"volume":321.7200012207031},{"timestamp":1742428740000,"open":2.50446,"high":2.50451,"low":2.50415,"close":2.50449,"volume":261.1499938964844}]