[{"timestamp":1742342400000,"open":2.56178,"high":2.56183,"low":2.56161,"close":2.56161,"volume":69.19000244140625},{"timestamp":1742342460000,"open":2.56161,"high":2.56177,"low":2.56161,"close":2.56173,"volume":62.900001525878906},{"timestamp":1742342520000,"open":2.56173,"high":2.56177,"low":2.56161,"close":2.56166,"volume":226.44000244140625},{"timestamp":1742342580000,"open":2.56164,"high":2.56166,"low":2.56162,"close":2.56163,"volume":194.99000549316406},{"timestamp":1742342640000,"open":2.56164,"high":2.56175,"low":2.56162,"close":2.56163,"volume":163.5399932861328},{"timestamp":1742342700000,"open":2.56162,"high":2.56188,"low":2.56162,"close":2.56162,"volume":239.02000427246094},{"timestamp":1742342760000,"open":2.56165,"high":2.56173,"low":2.56163,"close":2.56173,"volume":144.6699981689453},{"timestamp":1742342820000,"open":2.56169,"high":2.56178,"low":2.56167,"close":2.56168,"volume":88.05999755859375},{"timestamp":1742342880000,"open":2.56163,"high":2.56168,"low":2.56162,"close":2.56168,"volume":220.14999389648438},{"timestamp":1742342940000,"open":2.56168,"high":2.56174,"low":2.56163,"close":2.56165,"volume":169.8300018310547},{"timestamp":1742343000000,"open":2.56166,"high":2.56175,"low":2.56166,"close":2.56171,"volume":113.22000122070312},{"timestamp":1742343060000,"open":2.56176,"high":2.56178,"low":2.56165,"close":2.56172,"volume":144.6699981689453},{"timestamp":1742343120000,"open":2.56171,"high":2.56174,"low":2.56168,"close":2.56168,"volume":69.19000244140625},{"timestamp":1742343180000,"open":2.56172,"high":2.56175,"low":2.56168,"close":2.56169,"volume":75.4800033569336},{"timestamp":1742343240000,"open":2.56168,"high":2.56174,"low":2.56166,"close":2.5617,"volume":54.369998931884766},{"timestamp":1742343300000,"open":2.56175,"high":2.56175,"low":2.56161,"close":2.56161,"volume":121.87999725341797},{"timestamp":1742343360000,"open":2.56168,"high":2.56169,"low":2.56167,"close":2.56169,"volume":18.030000686645508},{"timestamp":1742343420000,"open":2.56168,"high":2.56177,"low":2.5616,"close":2.56163,"volume":196.8000030517578},{"timestamp":1742343480000,"open":2.56161,"high":2.56169,"low":2.56161,"close":2.56166,"volume":205.6699981689453},{"timestamp":1742343540000,"open":2.56164,"high":2.56169,"low":2.56164,"close":2.56166,"volume":67.51000213623047},{"timestamp":1742343600000,"open":2.5616,"high":2.56161,"low":2.5616,"close":2.5616,"volume":49.47999954223633},{"timestamp":1742343660000,"open":2.56164,"high":2.56193,"low":2.56161,"close":2.56175,"volume":132.22000122070312},{"timestamp":1742343720000,"open":2.56173,"high":2.56175,"low":2.56162,"close":2.56162,"volume":99.80000305175781},{"timestamp":1742343780000,"open":2.56162,"high":2.56167,"low":2.56161,"close":2.56166,"volume":67.51000213623047},{"timestamp":1742343840000,"open":2.56166,"high":2.56168,"low":2.56166,"close":2.56168,"volume":61.5},{"timestamp":1742343900000,"open":2.56167,"high":2.56169,"low":2.56167,"close":2.56169,"volume":12.579999923706055},{"timestamp":1742343960000,"open":2.56169,"high":2.56169,"low":2.56169,"close":2.56169,"volume":44.029998779296875},{"timestamp":1742344020000,"open":2.56169,"high":2.5617,"low":2.56168,"close":2.56168,"volume":168.42999267578125},{"timestamp":1742344080000,"open":2.56168,"high":2.56171,"low":2.56168,"close":2.5617,"volume":137.82000732421875},{"timestamp":1742344140000,"open":2.5617,"high":2.56171,"low":2.5617,"close":2.56171,"volume":37.7400016784668},{"timestamp":1742344200000,"open":2.5617,"high":2.56181,"low":2.5617,"close":2.56181,"volume":81.7699966430664},{"timestamp":1742344260000,"open":2.56175,"high":2.56193,"low":2.56172,"close":2.56184,"volume":81.7699966430664},{"timestamp":1742344320000,"open":2.56184,"high":2.56184,"low":2.56183,"close":2.56184,"volume":31.450000762939453},{"timestamp":1742344380000,"open":2.56186,"high":2.56186,"low":2.56181,"close":2.56182,"volume":44.029998779296875},{"timestamp":1742344440000,"open":2.56184,"high":2.56188,"low":2.56181,"close":2.56181,"volume":69.19000244140625},{"timestamp":1742344500000,"open":2.56182,"high":2.56184,"low":2.56169,"close":2.56171,"volume":125.80000305175781},{"timestamp":1742344560000,"open":2.5617,"high":2.56177,"low":2.56169,"close":2.56176,"volume":81.7699966430664},{"timestamp":1742344620000,"open":2.56169,"high":2.5617,"low":2.56169,"close":2.5617,"volume":31.450000762939453},{"timestamp":1742344680000,"open":2.5617,"high":2.56171,"low":2.5617,"close":2.5617,"volume":62.900001525878906},{"timestamp":1742344740000,"open":2.5617,"high":2.5617,"low":2.56168,"close":2.56168,"volume":75.19999694824219},{"timestamp":1742344800000,"open":2.56167,"high":2.56168,"low":2.56167,"close":2.56168,"volume":12.579999923706055},{"timestamp":1742344860000,"open":2.56169,"high":2.56169,"low":2.56168,"close":2.56169,"volume":25.15999984741211},{"timestamp":1742344920000,"open":2.56167,"high":2.56167,"low":2.56161,"close":2.56161,"volume":50.31999969482422},{"timestamp":1742344980000,"open":2.56161,"high":2.56163,"low":2.5616,"close":2.5616,"volume":31.450000762939453},{"timestamp":1742345040000,"open":2.56162,"high":2.56162,"low":2.5616,"close":2.5616,"volume":56.61000061035156},{"timestamp":1742345100000,"open":2.5616,"high":2.56161,"low":2.5616,"close":2.56161,"volume":18.8700008392334},{"timestamp":1742345160000,"open":2.56162,"high":2.56162,"low":2.56162,"close":2.56162,"volume":6.289999961853027},{"timestamp":1742345220000,"open":2.5616,"high":2.5616,"low":2.5616,"close":2.5616,"volume":12.579999923706055},{"timestamp":1742345280000,"open":2.5616,"high":2.56161,"low":2.56159,"close":2.5616,"volume":31.450000762939453},{"timestamp":1742345340000,"open":2.56162,"high":2.56173,"low":2.56138,"close":2.56138,"volume":69.19000244140625},{"timestamp":1742345400000,"open":2.56139,"high":2.56141,"low":2.56117,"close":2.56125,"volume":182.41000366210938},{"timestamp":1742345460000,"open":2.56125,"high":2.56125,"low":2.56109,"close":2.56112,"volume":144.6699981689453},{"timestamp":1742345520000,"open":2.56111,"high":2.56118,"low":2.56102,"close":2.56104,"volume":364.82000732421875},{"timestamp":1742345580000,"open":2.56106,"high":2.56209,"low":2.56104,"close":2.56196,"volume":811.4099731445312},{"timestamp":1742345640000,"open":2.56196,"high":2.56225,"low":2.5617,"close":2.56174,"volume":352.239990234375},{"timestamp":1742345700000,"open":2.56167,"high":2.56185,"low":2.56153,"close":2.56161,"volume":295.6300048828125},{"timestamp":1742345760000,"open":2.56153,"high":2.56159,"low":2.56152,"close":2.56152,"volume":56.61000061035156},{"timestamp":1742345820000,"open":2.56141,"high":2.56178,"low":2.5613,"close":2.56176,"volume":232.72000122070312},{"timestamp":1742345880000,"open":2.56174,"high":2.5618,"low":2.56152,"close":2.56168,"volume":260.7099914550781},{"timestamp":1742345940000,"open":2.56171,"high":2.56174,"low":2.56145,"close":2.56161,"volume":432.67999267578125},{"timestamp":1742346000000,"open":2.56161,"high":2.56219,"low":2.56161,"close":2.56179,"volume":361.6700134277344},{"timestamp":1742346060000,"open":2.56182,"high":2.56194,"low":2.56182,"close":2.56186,"volume":175.92999267578125},{"timestamp":1742346120000,"open":2.5619,"high":2.56191,"low":2.56186,"close":2.56187,"volume":91.41999816894531},{"timestamp":1742346180000,"open":2.56189,"high":2.56191,"low":2.56143,"close":2.56147,"volume":295.6300048828125},{"timestamp":1742346240000,"open":2.56149,"high":2.56157,"low":2.56147,"close":2.56156,"volume":232.72999572753906},{"timestamp":1742346300000,"open":2.56159,"high":2.56175,"low":2.56155,"close":2.56175,"volume":85.55000305175781},{"timestamp":1742346360000,"open":2.56178,"high":2.56178,"low":2.56158,"close":2.56168,"volume":96.87999725341797},{"timestamp":1742346420000,"open":2.56165,"high":2.56172,"low":2.56161,"close":2.56172,"volume":58.5},{"timestamp":1742346480000,"open":2.56165,"high":2.56171,"low":2.56154,"close":2.5616,"volume":100.63999938964844},{"timestamp":1742346540000,"open":2.56179,"high":2.56191,"low":2.56179,"close":2.56179,"volume":220.14999389648438},{"timestamp":1742346600000,"open":2.56183,"high":2.56187,"low":2.56182,"close":2.56182,"volume":75.4800033569336},{"timestamp":1742346660000,"open":2.56195,"high":2.56215,"low":2.56189,"close":2.56195,"volume":125.80000305175781},{"timestamp":1742346720000,"open":2.56196,"high":2.56211,"low":2.56196,"close":2.5621,"volume":106.93000030517578},{"timestamp":1742346780000,"open":2.56211,"high":2.56245,"low":2.56211,"close":2.56243,"volume":37.7400016784668},{"timestamp":1742346840000,"open":2.56242,"high":2.56243,"low":2.56241,"close":2.56243,"volume":44.029998779296875},{"timestamp":1742346900000,"open":2.56244,"high":2.56249,"low":2.56241,"close":2.56241,"volume":50.31999969482422},{"timestamp":1742346960000,"open":2.5624,"high":2.56261,"low":2.56207,"close":2.56251,"volume":308.2099914550781},{"timestamp":1742347020000,"open":2.56257,"high":2.5628,"low":2.56256,"close":2.56264,"volume":358.5299987792969},{"timestamp":1742347080000,"open":2.56267,"high":2.56276,"low":2.56259,"close":2.56264,"volume":462.94000244140625},{"timestamp":1742347140000,"open":2.56268,"high":2.56284,"low":2.56267,"close":2.56284,"volume":201.27999877929688},{"timestamp":1742347200000,"open":2.56284,"high":2.56292,"low":2.56279,"close":2.56282,"volume":205.0500030517578},{"timestamp":1742347260000,"open":2.56281,"high":2.56281,"low":2.56271,"close":2.56271,"volume":253.6999969482422},{"timestamp":1742347320000,"open":2.56271,"high":2.56271,"low":2.56266,"close":2.56266,"volume":69.80999755859375},{"timestamp":1742347380000,"open":2.56272,"high":2.56272,"low":2.56272,"close":2.56272,"volume":6.289999961853027},{"timestamp":1742347440000,"open":2.56272,"high":2.56289,"low":2.56266,"close":2.56266,"volume":125.80000305175781},{"timestamp":1742347500000,"open":2.56272,"high":2.56272,"low":2.5627,"close":2.56271,"volume":37.7400016784668},{"timestamp":1742347560000,"open":2.56272,"high":2.56284,"low":2.56269,"close":2.5627,"volume":144.6699981689453},{"timestamp":1742347620000,"open":2.56273,"high":2.56274,"low":2.56266,"close":2.56274,"volume":106.93000030517578},{"timestamp":1742347680000,"open":2.56272,"high":2.56275,"low":2.5627,"close":2.5627,"volume":91.19999694824219},{"timestamp":1742347740000,"open":2.56271,"high":2.56299,"low":2.56271,"close":2.56285,"volume":106.93000030517578},{"timestamp":1742347800000,"open":2.56285,"high":2.56288,"low":2.56268,"close":2.56284,"volume":213.86000061035156},{"timestamp":1742347860000,"open":2.56289,"high":2.56289,"low":2.56274,"close":2.56275,"volume":44.029998779296875},{"timestamp":1742347920000,"open":2.5628,"high":2.56282,"low":2.56278,"close":2.56278,"volume":176.1199951171875},{"timestamp":1742347980000,"open":2.56277,"high":2.56277,"low":2.56261,"close":2.56261,"volume":289.3399963378906},{"timestamp":1742348040000,"open":2.56263,"high":2.56266,"low":2.56259,"close":2.56266,"volume":62.900001525878906},{"timestamp":1742348100000,"open":2.56266,"high":2.56269,"low":2.56261,"close":2.56268,"volume":56.61000061035156},{"timestamp":1742348160000,"open":2.56267,"high":2.56276,"low":2.56267,"close":2.56273,"volume":81.7699966430664},{"timestamp":1742348220000,"open":2.56272,"high":2.56277,"low":2.5627,"close":2.56273,"volume":185.5500030517578},{"timestamp":1742348280000,"open":2.56274,"high":2.56274,"low":2.56235,"close":2.56245,"volume":132.08999633789062},{"timestamp":1742348340000,"open":2.56247,"high":2.56274,"low":2.56245,"close":2.56274,"volume":81.7699966430664},{"timestamp":1742348400000,"open":2.56292,"high":2.56331,"low":2.56292,"close":2.56318,"volume":100.63999938964844},{"timestamp":1742348460000,"open":2.56318,"high":2.56333,"low":2.56313,"close":2.56321,"volume":75.4800033569336},{"timestamp":1742348520000,"open":2.56327,"high":2.56327,"low":2.56327,"close":2.56327,"volume":6.289999961853027},{"timestamp":1742348580000,"open":2.56323,"high":2.56323,"low":2.56321,"close":2.56321,"volume":28.299999237060547},{"timestamp":1742348640000,"open":2.56324,"high":2.56326,"low":2.56315,"close":2.5632,"volume":104},{"timestamp":1742348700000,"open":2.56321,"high":2.56326,"low":2.5632,"close":2.56326,"volume":94.3499984741211},{"timestamp":1742348760000,"open":2.56323,"high":2.56354,"low":2.56323,"close":2.56335,"volume":207.49000549316406},{"timestamp":1742348820000,"open":2.56338,"high":2.56353,"low":2.56333,"close":2.56341,"volume":245.27000427246094},{"timestamp":1742348880000,"open":2.56342,"high":2.56381,"low":2.56333,"close":2.56376,"volume":396.17999267578125},{"timestamp":1742348940000,"open":2.56373,"high":2.56393,"low":2.56364,"close":2.56365,"volume":525.1599731445312},{"timestamp":1742349000000,"open":2.56364,"high":2.56394,"low":2.56364,"close":2.56374,"volume":270.4700012207031},{"timestamp":1742349060000,"open":2.56372,"high":2.56382,"low":2.56366,"close":2.56375,"volume":245.30999755859375},{"timestamp":1742349120000,"open":2.5637,"high":2.56388,"low":2.56362,"close":2.5638,"volume":270.4700012207031},{"timestamp":1742349180000,"open":2.56378,"high":2.56384,"low":2.56362,"close":2.56382,"volume":301.9200134277344},{"timestamp":1742349240000,"open":2.56383,"high":2.56388,"low":2.5638,"close":2.56386,"volume":172.97000122070312},{"timestamp":1742349300000,"open":2.56388,"high":2.56389,"low":2.56366,"close":2.5637,"volume":239.02000427246094},{"timestamp":1742349360000,"open":2.56371,"high":2.56374,"low":2.56361,"close":2.56374,"volume":182.41000366210938},{"timestamp":1742349420000,"open":2.56373,"high":2.56377,"low":2.56365,"close":2.56366,"volume":132.08999633789062},{"timestamp":1742349480000,"open":2.56362,"high":2.56378,"low":2.56358,"close":2.56365,"volume":371.1099853515625},{"timestamp":1742349540000,"open":2.56365,"high":2.56377,"low":2.5636,"close":2.56374,"volume":264.17999267578125},{"timestamp":1742349600000,"open":2.56374,"high":2.56382,"low":2.56368,"close":2.56377,"volume":257.8900146484375},{"timestamp":1742349660000,"open":2.5637,"high":2.5638,"low":2.56366,"close":2.56371,"volume":125.80000305175781},{"timestamp":1742349720000,"open":2.56372,"high":2.56391,"low":2.56372,"close":2.56379,"volume":106.93000030517578},{"timestamp":1742349780000,"open":2.56379,"high":2.56386,"low":2.56352,"close":2.56352,"volume":433.0799865722656},{"timestamp":1742349840000,"open":2.56353,"high":2.5637,"low":2.56353,"close":2.56365,"volume":283.010009765625},{"timestamp":1742349900000,"open":2.56368,"high":2.56376,"low":2.5636,"close":2.56361,"volume":219.8699951171875},{"timestamp":1742349960000,"open":2.5636,"high":2.56364,"low":2.56358,"close":2.56358,"volume":56.61000061035156},{"timestamp":1742350020000,"open":2.56355,"high":2.56359,"low":2.56349,"close":2.56354,"volume":138.3800048828125},{"timestamp":1742350080000,"open":2.56351,"high":2.56357,"low":2.56296,"close":2.56302,"volume":530.7899780273438},{"timestamp":1742350140000,"open":2.563,"high":2.56301,"low":2.56281,"close":2.56291,"volume":353.3900146484375},{"timestamp":1742350200000,"open":2.56292,"high":2.56292,"low":2.56283,"close":2.5629,"volume":320.7900085449219},{"timestamp":1742350260000,"open":2.5629,"high":2.56292,"low":2.56282,"close":2.5629,"volume":154.72999572753906},{"timestamp":1742350320000,"open":2.5629,"high":2.56305,"low":2.56286,"close":2.56292,"volume":418.2900085449219},{"timestamp":1742350380000,"open":2.56292,"high":2.56318,"low":2.56283,"close":2.56318,"volume":285.2900085449219},{"timestamp":1742350440000,"open":2.56318,"high":2.56323,"low":2.56296,"close":2.56316,"volume":144.6699981689453},{"timestamp":1742350500000,"open":2.56317,"high":2.56319,"low":2.56276,"close":2.56288,"volume":245.30999755859375},{"timestamp":1742350560000,"open":2.56284,"high":2.5629,"low":2.56278,"close":2.56278,"volume":269.7300109863281},{"timestamp":1742350620000,"open":2.5628,"high":2.56281,"low":2.56273,"close":2.56277,"volume":111.54000091552734},{"timestamp":1742350680000,"open":2.56278,"high":2.56281,"low":2.56268,"close":2.56276,"volume":283.04998779296875},{"timestamp":1742350740000,"open":2.56277,"high":2.56282,"low":2.56273,"close":2.56278,"volume":622.6799926757812},{"timestamp":1742350800000,"open":2.56278,"high":2.56281,"low":2.56274,"close":2.56274,"volume":397.1099853515625},{"timestamp":1742350860000,"open":2.56276,"high":2.56292,"low":2.56176,"close":2.56195,"volume":371.1099853515625},{"timestamp":1742350920000,"open":2.56193,"high":2.56208,"low":2.56193,"close":2.56207,"volume":88.05999755859375},{"timestamp":1742350980000,"open":2.56207,"high":2.56214,"low":2.56203,"close":2.5621,"volume":118.23999786376953},{"timestamp":1742351040000,"open":2.56209,"high":2.56209,"low":2.56195,"close":2.56199,"volume":216.3699951171875},{"timestamp":1742351100000,"open":2.56199,"high":2.56212,"low":2.56173,"close":2.56175,"volume":790.3099975585938},{"timestamp":1742351160000,"open":2.56173,"high":2.56189,"low":2.56118,"close":2.56184,"volume":647.2100219726562},{"timestamp":1742351220000,"open":2.56189,"high":2.56196,"low":2.56169,"close":2.56195,"volume":1242.1400146484375},{"timestamp":1742351280000,"open":2.56182,"high":2.56188,"low":2.56153,"close":2.56172,"volume":695.030029296875},{"timestamp":1742351340000,"open":2.56172,"high":2.562,"low":2.56172,"close":2.56189,"volume":522.0700073242188},{"timestamp":1742351400000,"open":2.5619,"high":2.56196,"low":2.56182,"close":2.56195,"volume":952.7899780273438},{"timestamp":1742351460000,"open":2.56192,"high":2.56207,"low":2.56182,"close":2.56185,"volume":650.97998046875},{"timestamp":1742351520000,"open":2.56185,"high":2.56196,"low":2.56174,"close":2.5618,"volume":484.29998779296875},{"timestamp":1742351580000,"open":2.56176,"high":2.56182,"low":2.56157,"close":2.56167,"volume":327.0799865722656},{"timestamp":1742351640000,"open":2.56181,"high":2.56194,"low":2.5617,"close":2.56183,"volume":276.760009765625},{"timestamp":1742351700000,"open":2.56183,"high":2.56197,"low":2.5618,"close":2.56186,"volume":232.72999572753906},{"timestamp":1742351760000,"open":2.56187,"high":2.56187,"low":2.56171,"close":2.56182,"volume":286.19000244140625},{"timestamp":1742351820000,"open":2.5618,"high":2.56182,"low":2.56172,"close":2.56177,"volume":270.4100036621094},{"timestamp":1742351880000,"open":2.56174,"high":2.56185,"low":2.56172,"close":2.5618,"volume":207.57000732421875},{"timestamp":1742351940000,"open":2.56183,"high":2.56188,"low":2.56165,"close":2.56177,"volume":434.010009765625},{"timestamp":1742352000000,"open":2.56176,"high":2.56196,"low":2.56173,"close":2.5618,"volume":336.5199890136719},{"timestamp":1742352060000,"open":2.56178,"high":2.56198,"low":2.56172,"close":2.56191,"volume":402.55999755859375},{"timestamp":1742352120000,"open":2.56194,"high":2.56208,"low":2.56188,"close":2.56207,"volume":311.3500061035156},{"timestamp":1742352180000,"open":2.56207,"high":2.56208,"low":2.56206,"close":2.56207,"volume":100.63999938964844},{"timestamp":1742352240000,"open":2.56208,"high":2.56209,"low":2.56204,"close":2.56207,"volume":223.36000061035156},{"timestamp":1742352300000,"open":2.56206,"high":2.56216,"low":2.56205,"close":2.56208,"volume":138.27999877929688},{"timestamp":1742352360000,"open":2.5621,"high":2.56218,"low":2.5621,"close":2.5621,"volume":201.24000549316406},{"timestamp":1742352420000,"open":2.56209,"high":2.56217,"low":2.56209,"close":2.56213,"volume":194.99000549316406},{"timestamp":1742352480000,"open":2.56213,"high":2.56231,"low":2.56206,"close":2.56216,"volume":270.4700012207031},{"timestamp":1742352540000,"open":2.56216,"high":2.56221,"low":2.56213,"close":2.56216,"volume":132.08999633789062},{"timestamp":1742352600000,"open":2.56223,"high":2.56249,"low":2.56213,"close":2.56238,"volume":440.29998779296875},{"timestamp":1742352660000,"open":2.56238,"high":2.56257,"low":2.56229,"close":2.56251,"volume":597.5499877929688},{"timestamp":1742352720000,"open":2.56251,"high":2.56264,"low":2.56237,"close":2.56261,"volume":723.3499755859375},{"timestamp":1742352780000,"open":2.56258,"high":2.56263,"low":2.56234,"close":2.56237,"volume":559.8099975585938},{"timestamp":1742352840000,"open":2.56236,"high":2.56251,"low":2.56236,"close":2.56248,"volume":289.3399963378906},{"timestamp":1742352900000,"open":2.56248,"high":2.56263,"low":2.56244,"close":2.56246,"volume":273.6600036621094},{"timestamp":1742352960000,"open":2.56246,"high":2.56256,"low":2.56221,"close":2.5623,"volume":232.72999572753906},{"timestamp":1742353020000,"open":2.5623,"high":2.56237,"low":2.5622,"close":2.56232,"volume":159.89999389648438},{"timestamp":1742353080000,"open":2.56231,"high":2.56249,"low":2.56231,"close":2.56232,"volume":138.3800048828125},{"timestamp":1742353140000,"open":2.56237,"high":2.56238,"low":2.56225,"close":2.56232,"volume":138.3800048828125},{"timestamp":1742353200000,"open":2.56232,"high":2.56239,"low":2.56227,"close":2.56229,"volume":148.44000244140625},{"timestamp":1742353260000,"open":2.56228,"high":2.56243,"low":2.56219,"close":2.56235,"volume":125.80000305175781},{"timestamp":1742353320000,"open":2.5623,"high":2.56242,"low":2.56218,"close":2.56235,"volume":242.11000061035156},{"timestamp":1742353380000,"open":2.56221,"high":2.56233,"low":2.56214,"close":2.56223,"volume":150.9499969482422},{"timestamp":1742353440000,"open":2.56221,"high":2.56226,"low":2.56207,"close":2.56222,"volume":213.7899932861328},{"timestamp":1742353500000,"open":2.5622,"high":2.56222,"low":2.56184,"close":2.56189,"volume":314.5},{"timestamp":1742353560000,"open":2.56193,"high":2.56213,"low":2.56182,"close":2.56197,"volume":302.9700012207031},{"timestamp":1742353620000,"open":2.56191,"high":2.56205,"low":2.56185,"close":2.562,"volume":327.0799865722656},{"timestamp":1742353680000,"open":2.56203,"high":2.56207,"low":2.56195,"close":2.562,"volume":176.1199951171875},{"timestamp":1742353740000,"open":2.56199,"high":2.56209,"low":2.56197,"close":2.56202,"volume":201.27999877929688},{"timestamp":1742353800000,"open":2.56205,"high":2.56209,"low":2.56199,"close":2.56201,"volume":201.27999877929688},{"timestamp":1742353860000,"open":2.562,"high":2.56211,"low":2.562,"close":2.56207,"volume":163.5399932861328},{"timestamp":1742353920000,"open":2.5621,"high":2.56218,"low":2.56175,"close":2.56205,"volume":201.27999877929688},{"timestamp":1742353980000,"open":2.56204,"high":2.56217,"low":2.56202,"close":2.56213,"volume":245.30999755859375},{"timestamp":1742354040000,"open":2.56213,"high":2.56266,"low":2.56213,"close":2.56251,"volume":516.0599975585938},{"timestamp":1742354100000,"open":2.56254,"high":2.56268,"low":2.56249,"close":2.56267,"volume":213.86000061035156},{"timestamp":1742354160000,"open":2.56264,"high":2.56294,"low":2.56264,"close":2.56288,"volume":559.8099975585938},{"timestamp":1742354220000,"open":2.56291,"high":2.56298,"low":2.56281,"close":2.56298,"volume":509.489990234375},{"timestamp":1742354280000,"open":2.56294,"high":2.56314,"low":2.5629,"close":2.56299,"volume":773.6699829101562},{"timestamp":1742354340000,"open":2.56312,"high":2.56312,"low":2.56295,"close":2.563,"volume":119.51000213623047},{"timestamp":1742354400000,"open":2.56314,"high":2.56326,"low":2.56309,"close":2.5631,"volume":210.72000122070312},{"timestamp":1742354460000,"open":2.56315,"high":2.56317,"low":2.56302,"close":2.56302,"volume":100.63999938964844},{"timestamp":1742354520000,"open":2.56309,"high":2.56311,"low":2.56295,"close":2.56298,"volume":123.27999877929688},{"timestamp":1742354580000,"open":2.56304,"high":2.56305,"low":2.56294,"close":2.56301,"volume":182.41000366210938},{"timestamp":1742354640000,"open":2.56299,"high":2.56309,"low":2.56298,"close":2.56298,"volume":88.05999755859375},{"timestamp":1742354700000,"open":2.56299,"high":2.56306,"low":2.56298,"close":2.563,"volume":125.80000305175781},{"timestamp":1742354760000,"open":2.563,"high":2.56318,"low":2.563,"close":2.56306,"volume":163.24000549316406},{"timestamp":1742354820000,"open":2.5631,"high":2.56327,"low":2.56303,"close":2.56309,"volume":174.0500030517578},{"timestamp":1742354880000,"open":2.56309,"high":2.56325,"low":2.56305,"close":2.56313,"volume":128.33999633789062},{"timestamp":1742354940000,"open":2.56337,"high":2.56374,"low":2.5631,"close":2.56319,"volume":334.6600036621094},{"timestamp":1742355000000,"open":2.56315,"high":2.56343,"low":2.56315,"close":2.56331,"volume":276.760009765625},{"timestamp":1742355060000,"open":2.56334,"high":2.56346,"low":2.56293,"close":2.56298,"volume":261.0299987792969},{"timestamp":1742355120000,"open":2.56296,"high":2.56323,"low":2.56296,"close":2.5631,"volume":217},{"timestamp":1742355180000,"open":2.56313,"high":2.56319,"low":2.56307,"close":2.56317,"volume":119.51000213623047},{"timestamp":1742355240000,"open":2.56315,"high":2.56321,"low":2.56299,"close":2.56299,"volume":169.8300018310547},{"timestamp":1742355300000,"open":2.56298,"high":2.56323,"low":2.56294,"close":2.56316,"volume":232.72999572753906},{"timestamp":1742355360000,"open":2.56312,"high":2.56319,"low":2.56302,"close":2.56302,"volume":69.19000244140625},{"timestamp":1742355420000,"open":2.56304,"high":2.56329,"low":2.56304,"close":2.56309,"volume":157.25},{"timestamp":1742355480000,"open":2.56313,"high":2.56321,"low":2.56307,"close":2.56307,"volume":106.93000030517578},{"timestamp":1742355540000,"open":2.5631,"high":2.56327,"low":2.56308,"close":2.56312,"volume":94.3499984741211},{"timestamp":1742355600000,"open":2.56305,"high":2.56308,"low":2.56284,"close":2.56289,"volume":194.99000549316406},{"timestamp":1742355660000,"open":2.56283,"high":2.56298,"low":2.56283,"close":2.5629,"volume":257.8900146484375},{"timestamp":1742355720000,"open":2.56289,"high":2.56321,"low":2.56286,"close":2.56318,"volume":144.6699981689453},{"timestamp":1742355780000,"open":2.56323,"high":2.56323,"low":2.56312,"close":2.56314,"volume":150.9600067138672},{"timestamp":1742355840000,"open":2.56314,"high":2.56314,"low":2.56308,"close":2.56309,"volume":50.31999969482422},{"timestamp":1742355900000,"open":2.56313,"high":2.56315,"low":2.56303,"close":2.56314,"volume":94.3499984741211},{"timestamp":1742355960000,"open":2.5631,"high":2.56312,"low":2.56283,"close":2.56289,"volume":176.1199951171875},{"timestamp":1742356020000,"open":2.56281,"high":2.56294,"low":2.56281,"close":2.56286,"volume":270.4700012207031},{"timestamp":1742356080000,"open":2.56289,"high":2.56294,"low":2.56282,"close":2.56291,"volume":216.42999267578125},{"timestamp":1742356140000,"open":2.5629,"high":2.56294,"low":2.56283,"close":2.56283,"volume":188.6999969482422},{"timestamp":1742356200000,"open":2.56281,"high":2.56286,"low":2.56264,"close":2.56269,"volume":213.86000061035156},{"timestamp":1742356260000,"open":2.56274,"high":2.5629,"low":2.56264,"close":2.56265,"volume":352.239990234375},{"timestamp":1742356320000,"open":2.56264,"high":2.56286,"low":2.56262,"close":2.56283,"volume":245.30999755859375},{"timestamp":1742356380000,"open":2.56281,"high":2.56332,"low":2.56279,"close":2.56329,"volume":529.4099731445312},{"timestamp":1742356440000,"open":2.56331,"high":2.56336,"low":2.56319,"close":2.56322,"volume":547.22998046875},{"timestamp":1742356500000,"open":2.56323,"high":2.5633,"low":2.56315,"close":2.56323,"volume":333.3699951171875},{"timestamp":1742356560000,"open":2.56321,"high":2.56329,"low":2.56311,"close":2.56318,"volume":396.2699890136719},{"timestamp":1742356620000,"open":2.56315,"high":2.56322,"low":2.56273,"close":2.56289,"volume":584.969970703125},{"timestamp":1742356680000,"open":2.56291,"high":2.56299,"low":2.56275,"close":2.56286,"volume":478.0400085449219},{"timestamp":1742356740000,"open":2.5629,"high":2.56303,"low":2.56285,"close":2.56301,"volume":345.95001220703125},{"timestamp":1742356800000,"open":2.56302,"high":2.56321,"low":2.56273,"close":2.56279,"volume":496.9100036621094},{"timestamp":1742356860000,"open":2.56285,"high":2.56319,"low":2.56273,"close":2.56309,"volume":314.5},{"timestamp":1742356920000,"open":2.56304,"high":2.56313,"low":2.56281,"close":2.56292,"volume":363.9800109863281},{"timestamp":1742356980000,"open":2.56292,"high":2.56292,"low":2.5628,"close":2.56284,"volume":132.08999633789062},{"timestamp":1742357040000,"open":2.56284,"high":2.56309,"low":2.56275,"close":2.56309,"volume":251.60000610351562},{"timestamp":1742357100000,"open":2.56311,"high":2.56323,"low":2.56283,"close":2.56283,"volume":169.8300018310547},{"timestamp":1742357160000,"open":2.56283,"high":2.56303,"low":2.56275,"close":2.56275,"volume":264.17999267578125},{"timestamp":1742357220000,"open":2.56274,"high":2.5628,"low":2.56263,"close":2.56277,"volume":150.9600067138672},{"timestamp":1742357280000,"open":2.5628,"high":2.56287,"low":2.56279,"close":2.56281,"volume":106.93000030517578},{"timestamp":1742357340000,"open":2.56271,"high":2.56304,"low":2.56269,"close":2.56303,"volume":182.41000366210938},{"timestamp":1742357400000,"open":2.56303,"high":2.56311,"low":2.56298,"close":2.56298,"volume":150.9600067138672},{"timestamp":1742357460000,"open":2.56298,"high":2.5631,"low":2.56272,"close":2.56279,"volume":251.60000610351562},{"timestamp":1742357520000,"open":2.56279,"high":2.56307,"low":2.56279,"close":2.56307,"volume":251.60000610351562},{"timestamp":1742357580000,"open":2.56306,"high":2.56306,"low":2.56271,"close":2.56281,"volume":314.5},{"timestamp":1742357640000,"open":2.56277,"high":2.56299,"low":2.56277,"close":2.56294,"volume":163.5399932861328},{"timestamp":1742357700000,"open":2.56302,"high":2.56302,"low":2.56285,"close":2.56286,"volume":308.2099914550781},{"timestamp":1742357760000,"open":2.56286,"high":2.56298,"low":2.5628,"close":2.56286,"volume":327.0799865722656},{"timestamp":1742357820000,"open":2.56286,"high":2.56286,"low":2.56264,"close":2.56267,"volume":257.8900146484375},{"timestamp":1742357880000,"open":2.56271,"high":2.56271,"low":2.56262,"close":2.56264,"volume":169.8300018310547},{"timestamp":1742357940000,"open":2.56265,"high":2.56269,"low":2.56259,"close":2.56269,"volume":138.3800048828125},{"timestamp":1742358000000,"open":2.56266,"high":2.56271,"low":2.56262,"close":2.56266,"volume":113.22000122070312},{"timestamp":1742358060000,"open":2.5627,"high":2.56275,"low":2.56262,"close":2.56264,"volume":56.61000061035156},{"timestamp":1742358120000,"open":2.5626,"high":2.56275,"low":2.5626,"close":2.56264,"volume":119.51000213623047},{"timestamp":1742358180000,"open":2.56271,"high":2.56271,"low":2.56261,"close":2.56267,"volume":132.08999633789062},{"timestamp":1742358240000,"open":2.56266,"high":2.56269,"low":2.56262,"close":2.56264,"volume":88.05999755859375},{"timestamp":1742358300000,"open":2.56267,"high":2.56267,"low":2.56262,"close":2.56262,"volume":25.15999984741211},{"timestamp":1742358360000,"open":2.56268,"high":2.56268,"low":2.56261,"close":2.56264,"volume":81.7699966430664},{"timestamp":1742358420000,"open":2.56264,"high":2.56284,"low":2.56258,"close":2.56261,"volume":113.22000122070312},{"timestamp":1742358480000,"open":2.5626,"high":2.56282,"low":2.56252,"close":2.56261,"volume":182.41000366210938},{"timestamp":1742358540000,"open":2.56262,"high":2.56277,"low":2.5626,"close":2.56261,"volume":138.3800048828125},{"timestamp":1742358600000,"open":2.56262,"high":2.56267,"low":2.56261,"close":2.56262,"volume":69.19000244140625},{"timestamp":1742358660000,"open":2.56262,"high":2.56268,"low":2.56262,"close":2.56268,"volume":100.63999938964844},{"timestamp":1742358720000,"open":2.56268,"high":2.56278,"low":2.56267,"close":2.56271,"volume":81.7699966430664},{"timestamp":1742358780000,"open":2.56284,"high":2.56284,"low":2.56269,"close":2.56272,"volume":88.05999755859375},{"timestamp":1742358840000,"open":2.56272,"high":2.56274,"low":2.56267,"close":2.56274,"volume":37.7400016784668},{"timestamp":1742358900000,"open":2.56274,"high":2.56274,"low":2.56269,"close":2.56271,"volume":56.61000061035156},{"timestamp":1742358960000,"open":2.56272,"high":2.56321,"low":2.56272,"close":2.56276,"volume":226.44000244140625},{"timestamp":1742359020000,"open":2.56276,"high":2.56306,"low":2.56274,"close":2.563,"volume":345.95001220703125},{"timestamp":1742359080000,"open":2.56301,"high":2.56308,"low":2.56294,"close":2.56301,"volume":176.1199951171875},{"timestamp":1742359140000,"open":2.56297,"high":2.56317,"low":2.56297,"close":2.56303,"volume":201.27999877929688},{"timestamp":1742359200000,"open":2.56301,"high":2.56339,"low":2.56301,"close":2.56329,"volume":239.02000427246094},{"timestamp":1742359260000,"open":2.56336,"high":2.56362,"low":2.56336,"close":2.56349,"volume":276.760009765625},{"timestamp":1742359320000,"open":2.56353,"high":2.56365,"low":2.56349,"close":2.56362,"volume":88.05999755859375},{"timestamp":1742359380000,"open":2.56367,"high":2.56373,"low":2.56338,"close":2.56353,"volume":226.44000244140625},{"timestamp":1742359440000,"open":2.56338,"high":2.56367,"low":2.56338,"close":2.56347,"volume":163.5399932861328},{"timestamp":1742359500000,"open":2.56348,"high":2.56353,"low":2.56343,"close":2.56352,"volume":144.6699981689453},{"timestamp":1742359560000,"open":2.56354,"high":2.56366,"low":2.5635,"close":2.56354,"volume":144.6699981689453},{"timestamp":1742359620000,"open":2.56351,"high":2.56361,"low":2.56347,"close":2.56355,"volume":503.20001220703125},{"timestamp":1742359680000,"open":2.56348,"high":2.56351,"low":2.56344,"close":2.56347,"volume":169.8300018310547},{"timestamp":1742359740000,"open":2.56351,"high":2.56365,"low":2.56347,"close":2.5636,"volume":167.30999755859375},{"timestamp":1742359800000,"open":2.56352,"high":2.56363,"low":2.56342,"close":2.56351,"volume":251.60000610351562},{"timestamp":1742359860000,"open":2.56352,"high":2.56365,"low":2.5635,"close":2.56364,"volume":220.14999389648438},{"timestamp":1742359920000,"open":2.56364,"high":2.56367,"low":2.56353,"close":2.56355,"volume":125.80000305175781},{"timestamp":1742359980000,"open":2.56367,"high":2.56369,"low":2.56339,"close":2.56351,"volume":362.989990234375},{"timestamp":1742360040000,"open":2.56351,"high":2.5636,"low":2.5635,"close":2.56351,"volume":141.1300048828125},{"timestamp":1742360100000,"open":2.56351,"high":2.5636,"low":2.56342,"close":2.56347,"volume":318.70001220703125},{"timestamp":1742360160000,"open":2.56351,"high":2.56354,"low":2.56336,"close":2.56347,"volume":273.8299865722656},{"timestamp":1742360220000,"open":2.56357,"high":2.56357,"low":2.56335,"close":2.56341,"volume":441.82000732421875},{"timestamp":1742360280000,"open":2.56345,"high":2.56345,"low":2.56306,"close":2.56309,"volume":326.510009765625},{"timestamp":1742360340000,"open":2.56309,"high":2.56321,"low":2.56308,"close":2.56317,"volume":257.489990234375},{"timestamp":1742360400000,"open":2.56317,"high":2.56317,"low":2.56299,"close":2.56309,"volume":372.6199951171875},{"timestamp":1742360460000,"open":2.56311,"high":2.56323,"low":2.56299,"close":2.56304,"volume":308.8399963378906},{"timestamp":1742360520000,"open":2.56301,"high":2.56327,"low":2.56301,"close":2.56319,"volume":331.69000244140625},{"timestamp":1742360580000,"open":2.56316,"high":2.56326,"low":2.56306,"close":2.5632,"volume":189.3300018310547},{"timestamp":1742360640000,"open":2.56314,"high":2.56334,"low":2.56304,"close":2.56334,"volume":264.17999267578125},{"timestamp":1742360700000,"open":2.5633,"high":2.56333,"low":2.5631,"close":2.56313,"volume":125.80000305175781},{"timestamp":1742360760000,"open":2.56313,"high":2.56319,"low":2.56302,"close":2.56312,"volume":110.69999694824219},{"timestamp":1742360820000,"open":2.56313,"high":2.56322,"low":2.56295,"close":2.56301,"volume":275.489990234375},{"timestamp":1742360880000,"open":2.56305,"high":2.56329,"low":2.56305,"close":2.56324,"volume":120.76000213623047},{"timestamp":1742360940000,"open":2.56323,"high":2.56335,"low":2.56315,"close":2.56323,"volume":98.12000274658203},{"timestamp":1742361000000,"open":2.56322,"high":2.56322,"low":2.56304,"close":2.56312,"volume":314.5},{"timestamp":1742361060000,"open":2.56309,"high":2.56316,"low":2.56228,"close":2.56235,"volume":1151.1700439453125},{"timestamp":1742361120000,"open":2.56235,"high":2.56243,"low":2.56227,"close":2.56239,"volume":489.9100036621094},{"timestamp":1742361180000,"open":2.56239,"high":2.5626,"low":2.56237,"close":2.56249,"volume":491.4599914550781},{"timestamp":1742361240000,"open":2.5625,"high":2.56258,"low":2.56235,"close":2.56246,"volume":513.8499755859375},{"timestamp":1742361300000,"open":2.56247,"high":2.56247,"low":2.56216,"close":2.56219,"volume":303.44000244140625},{"timestamp":1742361360000,"open":2.56226,"high":2.56231,"low":2.56221,"close":2.56228,"volume":250.2100067138672},{"timestamp":1742361420000,"open":2.5623,"high":2.5624,"low":2.56219,"close":2.56219,"volume":63.68000030517578},{"timestamp":1742361480000,"open":2.56221,"high":2.5624,"low":2.56221,"close":2.5623,"volume":212.1300048828125},{"timestamp":1742361540000,"open":2.5623,"high":2.56279,"low":2.5623,"close":2.56271,"volume":339.4800109863281},{"timestamp":1742361600000,"open":2.56269,"high":2.56286,"low":2.56269,"close":2.56277,"volume":161.02000427246094},{"timestamp":1742361660000,"open":2.56277,"high":2.56288,"low":2.56275,"close":2.5628,"volume":188.6999969482422},{"timestamp":1742361720000,"open":2.5628,"high":2.5629,"low":2.56273,"close":2.56275,"volume":220.14999389648438},{"timestamp":1742361780000,"open":2.56274,"high":2.5629,"low":2.56271,"close":2.5628,"volume":182.41000366210938},{"timestamp":1742361840000,"open":2.5628,"high":2.56281,"low":2.5627,"close":2.56275,"volume":113.22000122070312},{"timestamp":1742361900000,"open":2.56275,"high":2.56281,"low":2.56273,"close":2.56278,"volume":106.93000030517578},{"timestamp":1742361960000,"open":2.56275,"high":2.56289,"low":2.56259,"close":2.56287,"volume":308.2099914550781},{"timestamp":1742362020000,"open":2.56283,"high":2.56294,"low":2.56276,"close":2.5628,"volume":308.8399963378906},{"timestamp":1742362080000,"open":2.56278,"high":2.56285,"low":2.56269,"close":2.56283,"volume":220.14999389648438},{"timestamp":1742362140000,"open":2.56279,"high":2.56286,"low":2.56277,"close":2.56285,"volume":176.1199951171875},{"timestamp":1742362200000,"open":2.56285,"high":2.56289,"low":2.56279,"close":2.56283,"volume":138.3800048828125},{"timestamp":1742362260000,"open":2.56279,"high":2.56293,"low":2.56277,"close":2.56287,"volume":177.02000427246094},{"timestamp":1742362320000,"open":2.56289,"high":2.56314,"low":2.56285,"close":2.56305,"volume":201.27999877929688},{"timestamp":1742362380000,"open":2.56312,"high":2.56337,"low":2.56306,"close":2.56332,"volume":213.86000061035156},{"timestamp":1742362440000,"open":2.56332,"high":2.56342,"low":2.56323,"close":2.5633,"volume":182.3800048828125},{"timestamp":1742362500000,"open":2.56327,"high":2.56341,"low":2.56323,"close":2.56328,"volume":236.5},{"timestamp":1742362560000,"open":2.56329,"high":2.56338,"low":2.56325,"close":2.56333,"volume":213.86000061035156},{"timestamp":1742362620000,"open":2.5634,"high":2.56348,"low":2.56332,"close":2.56343,"volume":163.5399932861328},{"timestamp":1742362680000,"open":2.56341,"high":2.56366,"low":2.56335,"close":2.56335,"volume":169.8300018310547},{"timestamp":1742362740000,"open":2.56331,"high":2.56342,"low":2.56323,"close":2.56327,"volume":201.27999877929688},{"timestamp":1742362800000,"open":2.56328,"high":2.56357,"low":2.56324,"close":2.5633,"volume":194.99000549316406},{"timestamp":1742362860000,"open":2.5633,"high":2.56343,"low":2.5633,"close":2.56335,"volume":163.5399932861328},{"timestamp":1742362920000,"open":2.56333,"high":2.56336,"low":2.5633,"close":2.56336,"volume":132.08999633789062},{"timestamp":1742362980000,"open":2.56337,"high":2.56337,"low":2.56328,"close":2.56332,"volume":113.22000122070312},{"timestamp":1742363040000,"open":2.56329,"high":2.56338,"low":2.56325,"close":2.56335,"volume":194.99000549316406},{"timestamp":1742363100000,"open":2.56332,"high":2.56362,"low":2.56328,"close":2.56343,"volume":163.5399932861328},{"timestamp":1742363160000,"open":2.56344,"high":2.56369,"low":2.56325,"close":2.56325,"volume":176.1199951171875},{"timestamp":1742363220000,"open":2.56324,"high":2.56358,"low":2.56315,"close":2.56322,"volume":276.760009765625},{"timestamp":1742363280000,"open":2.56323,"high":2.56329,"low":2.5632,"close":2.56325,"volume":75.4800033569336},{"timestamp":1742363340000,"open":2.56323,"high":2.56334,"low":2.56315,"close":2.5633,"volume":69.19000244140625},{"timestamp":1742363400000,"open":2.56327,"high":2.56327,"low":2.56314,"close":2.56314,"volume":88.05999755859375},{"timestamp":1742363460000,"open":2.56326,"high":2.56342,"low":2.56323,"close":2.56342,"volume":144.6699981689453},{"timestamp":1742363520000,"open":2.56347,"high":2.56348,"low":2.56334,"close":2.56337,"volume":163.55999755859375},{"timestamp":1742363580000,"open":2.56334,"high":2.56403,"low":2.56334,"close":2.56399,"volume":430.239990234375},{"timestamp":1742363640000,"open":2.564,"high":2.564,"low":2.56384,"close":2.56384,"volume":157.25},{"timestamp":1742363700000,"open":2.56392,"high":2.56396,"low":2.56385,"close":2.56393,"volume":150.9600067138672},{"timestamp":1742363760000,"open":2.56394,"high":2.56402,"low":2.56382,"close":2.56388,"volume":81.7699966430664},{"timestamp":1742363820000,"open":2.56389,"high":2.56405,"low":2.5638,"close":2.56382,"volume":389.8599853515625},{"timestamp":1742363880000,"open":2.5638,"high":2.56403,"low":2.5638,"close":2.5639,"volume":176.07000732421875},{"timestamp":1742363940000,"open":2.56401,"high":2.56403,"low":2.56385,"close":2.56393,"volume":194.99000549316406},{"timestamp":1742364000000,"open":2.56387,"high":2.56419,"low":2.56382,"close":2.56414,"volume":421.42999267578125},{"timestamp":1742364060000,"open":2.56412,"high":2.56412,"low":2.56348,"close":2.56369,"volume":849.1500244140625},{"timestamp":1742364120000,"open":2.56368,"high":2.56412,"low":2.56362,"close":2.56392,"volume":1547.3399658203125},{"timestamp":1742364180000,"open":2.56399,"high":2.56409,"low":2.56385,"close":2.56392,"volume":1383.800048828125},{"timestamp":1742364240000,"open":2.56402,"high":2.56408,"low":2.56375,"close":2.56397,"volume":603.8400268554688},{"timestamp":1742364300000,"open":2.56391,"high":2.56424,"low":2.56389,"close":2.56421,"volume":421.42999267578125},{"timestamp":1742364360000,"open":2.56421,"high":2.56458,"low":2.56421,"close":2.56448,"volume":553.52001953125},{"timestamp":1742364420000,"open":2.56441,"high":2.56441,"low":2.56426,"close":2.56433,"volume":132.08999633789062},{"timestamp":1742364480000,"open":2.56429,"high":2.56434,"low":2.56422,"close":2.56434,"volume":119.51000213623047},{"timestamp":1742364540000,"open":2.56439,"high":2.56453,"low":2.56399,"close":2.56408,"volume":540.9400024414062},{"timestamp":1742364600000,"open":2.56408,"high":2.56415,"low":2.56401,"close":2.56401,"volume":333.3699951171875},{"timestamp":1742364660000,"open":2.56401,"high":2.56408,"low":2.56397,"close":2.56406,"volume":213.86000061035156},{"timestamp":1742364720000,"open":2.5641,"high":2.56421,"low":2.56393,"close":2.56401,"volume":412.6199951171875},{"timestamp":1742364780000,"open":2.56396,"high":2.56408,"low":2.5639,"close":2.56399,"volume":182.41000366210938},{"timestamp":1742364840000,"open":2.5639,"high":2.56407,"low":2.56384,"close":2.564,"volume":377.1199951171875},{"timestamp":1742364900000,"open":2.56401,"high":2.56404,"low":2.56394,"close":2.56403,"volume":276.760009765625},{"timestamp":1742364960000,"open":2.56393,"high":2.56418,"low":2.56378,"close":2.56401,"volume":427.7200012207031},{"timestamp":1742365020000,"open":2.56394,"high":2.56396,"low":2.56373,"close":2.56378,"volume":289.3399963378906},{"timestamp":1742365080000,"open":2.56386,"high":2.56405,"low":2.56376,"close":2.56404,"volume":484.3299865722656},{"timestamp":1742365140000,"open":2.56394,"high":2.56403,"low":2.5638,"close":2.56401,"volume":320.7900085449219},{"timestamp":1742365200000,"open":2.56394,"high":2.56407,"low":2.5638,"close":2.56405,"volume":314.5},{"timestamp":1742365260000,"open":2.56405,"high":2.56413,"low":2.56396,"close":2.56407,"volume":358.5299987792969},{"timestamp":1742365320000,"open":2.56408,"high":2.56408,"low":2.56389,"close":2.56401,"volume":465.4599914550781},{"timestamp":1742365380000,"open":2.56395,"high":2.56398,"low":2.56355,"close":2.5637,"volume":578.6799926757812},{"timestamp":1742365440000,"open":2.56366,"high":2.56367,"low":2.56354,"close":2.56361,"volume":597.5499877929688},{"timestamp":1742365500000,"open":2.56362,"high":2.56366,"low":2.56302,"close":2.56302,"volume":849.0399780273438},{"timestamp":1742365560000,"open":2.56302,"high":2.56314,"low":2.56301,"close":2.56302,"volume":962.219970703125},{"timestamp":1742365620000,"open":2.56302,"high":2.56319,"low":2.56299,"close":2.56307,"volume":496.5},{"timestamp":1742365680000,"open":2.56306,"high":2.56323,"low":2.56306,"close":2.56316,"volume":282.9800109863281},{"timestamp":1742365740000,"open":2.56322,"high":2.56322,"low":2.56299,"close":2.56304,"volume":594.3099975585938},{"timestamp":1742365800000,"open":2.56305,"high":2.56365,"low":2.56305,"close":2.56356,"volume":710.77001953125},{"timestamp":1742365860000,"open":2.56356,"high":2.56357,"low":2.56343,"close":2.56357,"volume":327.0799865722656},{"timestamp":1742365920000,"open":2.56351,"high":2.56409,"low":2.56349,"close":2.56404,"volume":154.08999633789062},{"timestamp":1742365980000,"open":2.56404,"high":2.56417,"low":2.56349,"close":2.56354,"volume":553.52001953125},{"timestamp":1742366040000,"open":2.56353,"high":2.56353,"low":2.56304,"close":2.56307,"volume":276.70001220703125},{"timestamp":1742366100000,"open":2.56307,"high":2.56309,"low":2.56243,"close":2.56255,"volume":1207.949951171875},{"timestamp":1742366160000,"open":2.56255,"high":2.56309,"low":2.56255,"close":2.56308,"volume":53.459999084472656},{"timestamp":1742366220000,"open":2.56301,"high":2.56301,"low":2.56242,"close":2.56242,"volume":81.7699966430664},{"timestamp":1742366280000,"open":2.56234,"high":2.56315,"low":2.56234,"close":2.563,"volume":402.55999755859375},{"timestamp":1742366340000,"open":2.56306,"high":2.56338,"low":2.56303,"close":2.56307,"volume":184.27999877929688},{"timestamp":1742366400000,"open":2.56311,"high":2.56377,"low":2.56311,"close":2.56372,"volume":837.5800170898438},{"timestamp":1742366460000,"open":2.56373,"high":2.56424,"low":2.56372,"close":2.56422,"volume":560.9199829101562},{"timestamp":1742366520000,"open":2.56423,"high":2.56428,"low":2.56395,"close":2.56428,"volume":367.239990234375},{"timestamp":1742366580000,"open":2.56426,"high":2.56427,"low":2.56351,"close":2.56353,"volume":509.489990234375},{"timestamp":1742366640000,"open":2.56357,"high":2.56364,"low":2.56332,"close":2.56336,"volume":519.489990234375},{"timestamp":1742366700000,"open":2.56337,"high":2.56337,"low":2.56319,"close":2.56321,"volume":145.5},{"timestamp":1742366760000,"open":2.56313,"high":2.56313,"low":2.56256,"close":2.56256,"volume":340.8699951171875},{"timestamp":1742366820000,"open":2.56256,"high":2.56273,"low":2.56254,"close":2.56256,"volume":124.52999877929688},{"timestamp":1742366880000,"open":2.56264,"high":2.56264,"low":2.56253,"close":2.56257,"volume":91.83000183105469},{"timestamp":1742366940000,"open":2.56255,"high":2.56273,"low":2.56243,"close":2.56251,"volume":469.3800048828125},{"timestamp":1742367000000,"open":2.56257,"high":2.56259,"low":2.56244,"close":2.56244,"volume":286.8699951171875},{"timestamp":1742367060000,"open":2.56244,"high":2.56271,"low":2.56236,"close":2.56259,"volume":235.86000061035156},{"timestamp":1742367120000,"open":2.56267,"high":2.56284,"low":2.56259,"close":2.56265,"volume":323.92999267578125},{"timestamp":1742367180000,"open":2.56266,"high":2.56266,"low":2.56247,"close":2.56247,"volume":226.44000244140625},{"timestamp":1742367240000,"open":2.56247,"high":2.56261,"low":2.56245,"close":2.56245,"volume":345.92999267578125},{"timestamp":1742367300000,"open":2.56257,"high":2.56262,"low":2.56247,"close":2.56247,"volume":204.39999389648438},{"timestamp":1742367360000,"open":2.56252,"high":2.56255,"low":2.56247,"close":2.56253,"volume":226.44000244140625},{"timestamp":1742367420000,"open":2.56252,"high":2.56279,"low":2.56252,"close":2.56271,"volume":204.41000366210938},{"timestamp":1742367480000,"open":2.56271,"high":2.56358,"low":2.5627,"close":2.56352,"volume":575.5},{"timestamp":1742367540000,"open":2.5635,"high":2.56446,"low":2.5635,"close":2.56441,"volume":569.8699951171875},{"timestamp":1742367600000,"open":2.56441,"high":2.56441,"low":2.56376,"close":2.56401,"volume":1133.3800048828125},{"timestamp":1742367660000,"open":2.56401,"high":2.56438,"low":2.56359,"close":2.56429,"volume":930.1599731445312},{"timestamp":1742367720000,"open":2.56428,"high":2.56441,"low":2.56397,"close":2.56397,"volume":798.4099731445312},{"timestamp":1742367780000,"open":2.56397,"high":2.56442,"low":2.56385,"close":2.56399,"volume":696.6400146484375},{"timestamp":1742367840000,"open":2.564,"high":2.56418,"low":2.56381,"close":2.56392,"volume":318.54998779296875},{"timestamp":1742367900000,"open":2.56388,"high":2.5642,"low":2.56386,"close":2.56399,"volume":742},{"timestamp":1742367960000,"open":2.56399,"high":2.56426,"low":2.56396,"close":2.56426,"volume":251.6199951171875},{"timestamp":1742368020000,"open":2.56426,"high":2.5645,"low":2.56321,"close":2.56322,"volume":569.9199829101562},{"timestamp":1742368080000,"open":2.56322,"high":2.56335,"low":2.56297,"close":2.5633,"volume":578.1099853515625},{"timestamp":1742368140000,"open":2.56347,"high":2.56446,"low":2.5632,"close":2.56438,"volume":676.8300170898438},{"timestamp":1742368200000,"open":2.56438,"high":2.56502,"low":2.56426,"close":2.56455,"volume":547.2899780273438},{"timestamp":1742368260000,"open":2.56449,"high":2.56468,"low":2.5642,"close":2.56459,"volume":973.7899780273438},{"timestamp":1742368320000,"open":2.56455,"high":2.56463,"low":2.56371,"close":2.56378,"volume":907.72998046875},{"timestamp":1742368380000,"open":2.56381,"high":2.56453,"low":2.56375,"close":2.56439,"volume":823.4400024414062},{"timestamp":1742368440000,"open":2.56428,"high":2.56451,"low":2.56402,"close":2.56445,"volume":708.9099731445312},{"timestamp":1742368500000,"open":2.56445,"high":2.56573,"low":2.56445,"close":2.5657,"volume":562.989990234375},{"timestamp":1742368560000,"open":2.5657,"high":2.5657,"low":2.56536,"close":2.56537,"volume":704.47998046875},{"timestamp":1742368620000,"open":2.56538,"high":2.56538,"low":2.56514,"close":2.56531,"volume":391.8800048828125},{"timestamp":1742368680000,"open":2.56531,"high":2.56547,"low":2.56506,"close":2.56506,"volume":306.3299865722656},{"timestamp":1742368740000,"open":2.56511,"high":2.56524,"low":2.56455,"close":2.56464,"volume":742.9000244140625},{"timestamp":1742368800000,"open":2.56474,"high":2.56475,"low":2.56437,"close":2.56444,"volume":723.3499755859375},{"timestamp":1742368860000,"open":2.5644,"high":2.56498,"low":2.5644,"close":2.56486,"volume":488.5299987792969},{"timestamp":1742368920000,"open":2.56486,"high":2.56537,"low":2.56483,"close":2.5652,"volume":941.1599731445312},{"timestamp":1742368980000,"open":2.56522,"high":2.56598,"low":2.56519,"close":2.56575,"volume":848.8200073242188},{"timestamp":1742369040000,"open":2.56598,"high":2.56598,"low":2.56556,"close":2.56566,"volume":244.9199981689453},{"timestamp":1742369100000,"open":2.56565,"high":2.5657,"low":2.56537,"close":2.56567,"volume":1386.8699951171875},{"timestamp":1742369160000,"open":2.56567,"high":2.56585,"low":2.5656,"close":2.56582,"volume":566.1599731445312},{"timestamp":1742369220000,"open":2.5658,"high":2.56596,"low":2.56551,"close":2.56578,"volume":413.3599853515625},{"timestamp":1742369280000,"open":2.56574,"high":2.56574,"low":2.56523,"close":2.56523,"volume":877.530029296875},{"timestamp":1742369340000,"open":2.56519,"high":2.56625,"low":2.56519,"close":2.56611,"volume":1249.280029296875},{"timestamp":1742369400000,"open":2.56611,"high":2.56715,"low":2.56583,"close":2.56709,"volume":678.7000122070312},{"timestamp":1742369460000,"open":2.5671,"high":2.56816,"low":2.5671,"close":2.56815,"volume":598.8200073242188},{"timestamp":1742369520000,"open":2.56815,"high":2.56894,"low":2.56811,"close":2.56873,"volume":1254.989990234375},{"timestamp":1742369580000,"open":2.56868,"high":2.56913,"low":2.5683,"close":2.56906,"volume":583.760009765625},{"timestamp":1742369640000,"open":2.56903,"high":2.56991,"low":2.56834,"close":2.56987,"volume":1011.530029296875},{"timestamp":1742369700000,"open":2.57004,"high":2.57102,"low":2.56998,"close":2.57102,"volume":736},{"timestamp":1742369760000,"open":2.57084,"high":2.57183,"low":2.57073,"close":2.57141,"volume":652.9600219726562},{"timestamp":1742369820000,"open":2.57156,"high":2.5731,"low":2.57119,"close":2.57274,"volume":1536.6800537109375},{"timestamp":1742369880000,"open":2.57282,"high":2.57303,"low":2.57218,"close":2.5722,"volume":1500.3699951171875},{"timestamp":1742369940000,"open":2.57221,"high":2.57472,"low":2.57204,"close":2.57465,"volume":1210.199951171875},{"timestamp":1742370000000,"open":2.57464,"high":2.57464,"low":2.57335,"close":2.57405,"volume":1069.9300537109375},{"timestamp":1742370060000,"open":2.57399,"high":2.57481,"low":2.5734,"close":2.57415,"volume":802.6599731445312},{"timestamp":1742370120000,"open":2.57414,"high":2.57471,"low":2.57306,"close":2.57469,"volume":975.6900024414062},{"timestamp":1742370180000,"open":2.57468,"high":2.57519,"low":2.57439,"close":2.57486,"volume":1339.4599609375},{"timestamp":1742370240000,"open":2.57489,"high":2.57551,"low":2.57368,"close":2.57368,"volume":1070.0400390625},{"timestamp":1742370300000,"open":2.57369,"high":2.57418,"low":2.57284,"close":2.57415,"volume":1589},{"timestamp":1742370360000,"open":2.57414,"high":2.57474,"low":2.57389,"close":2.57447,"volume":2191},{"timestamp":1742370420000,"open":2.57448,"high":2.57538,"low":2.57431,"close":2.57533,"volume":1039.6199951171875},{"timestamp":1742370480000,"open":2.57534,"high":2.57556,"low":2.57402,"close":2.57402,"volume":1244.1500244140625},{"timestamp":1742370540000,"open":2.57383,"high":2.57383,"low":2.57149,"close":2.57149,"volume":1729.31005859375},{"timestamp":1742370600000,"open":2.57149,"high":2.57176,"low":2.57043,"close":2.57048,"volume":1063.0699462890625},{"timestamp":1742370660000,"open":2.57046,"high":2.57103,"low":2.5704,"close":2.57063,"volume":1294.5699462890625},{"timestamp":1742370720000,"open":2.57062,"high":2.57141,"low":2.57053,"close":2.57108,"volume":1081.81005859375},{"timestamp":1742370780000,"open":2.57109,"high":2.57194,"low":2.57106,"close":2.57189,"volume":1435.9599609375},{"timestamp":1742370840000,"open":2.57191,"high":2.57313,"low":2.57155,"close":2.5731,"volume":1142.989990234375},{"timestamp":1742370900000,"open":2.57323,"high":2.57348,"low":2.57234,"close":2.5726,"volume":1691.47998046875},{"timestamp":1742370960000,"open":2.57258,"high":2.57363,"low":2.5725,"close":2.57307,"volume":1764.4300537109375},{"timestamp":1742371020000,"open":2.57307,"high":2.57445,"low":2.57304,"close":2.57423,"volume":1327.9200439453125},{"timestamp":1742371080000,"open":2.57422,"high":2.57489,"low":2.57416,"close":2.57473,"volume":1541.9000244140625},{"timestamp":1742371140000,"open":2.57472,"high":2.57517,"low":2.57467,"close":2.57481,"volume":1469.4599609375},{"timestamp":1742371200000,"open":2.57485,"high":2.57491,"low":2.57375,"close":2.57484,"volume":2465.590087890625},{"timestamp":1742371260000,"open":2.57482,"high":2.57541,"low":2.57462,"close":2.57541,"volume":1003.7899780273438},{"timestamp":1742371320000,"open":2.57544,"high":2.5758,"low":2.57491,"close":2.57496,"volume":966.2100219726562},{"timestamp":1742371380000,"open":2.57492,"high":2.57509,"low":2.5747,"close":2.57499,"volume":836.4299926757812},{"timestamp":1742371440000,"open":2.57498,"high":2.57571,"low":2.57498,"close":2.57533,"volume":821.25},{"timestamp":1742371500000,"open":2.57528,"high":2.57627,"low":2.57527,"close":2.57614,"volume":389.9200134277344},{"timestamp":1742371560000,"open":2.57599,"high":2.57659,"low":2.57599,"close":2.5764,"volume":612.7100219726562},{"timestamp":1742371620000,"open":2.57638,"high":2.577,"low":2.57612,"close":2.57656,"volume":1080.77001953125},{"timestamp":1742371680000,"open":2.57658,"high":2.57666,"low":2.57633,"close":2.57662,"volume":559.8200073242188},{"timestamp":1742371740000,"open":2.57661,"high":2.57706,"low":2.57653,"close":2.57683,"volume":434.8699951171875},{"timestamp":1742371800000,"open":2.57671,"high":2.57702,"low":2.57621,"close":2.57696,"volume":723.3499755859375},{"timestamp":1742371860000,"open":2.57692,"high":2.57695,"low":2.57634,"close":2.57672,"volume":835.97998046875},{"timestamp":1742371920000,"open":2.57671,"high":2.57689,"low":2.5762,"close":2.57669,"volume":674.3599853515625},{"timestamp":1742371980000,"open":2.57666,"high":2.57683,"low":2.57637,"close":2.57641,"volume":832.9000244140625},{"timestamp":1742372040000,"open":2.57642,"high":2.57643,"low":2.57459,"close":2.57461,"volume":1960.2099609375},{"timestamp":1742372100000,"open":2.57463,"high":2.5747,"low":2.57433,"close":2.57457,"volume":1603.93994140625},{"timestamp":1742372160000,"open":2.57462,"high":2.5748,"low":2.57418,"close":2.57454,"volume":1760.5899658203125},{"timestamp":1742372220000,"open":2.57454,"high":2.57454,"low":2.57411,"close":2.57416,"volume":1160.510009765625},{"timestamp":1742372280000,"open":2.57416,"high":2.57422,"low":2.5737,"close":2.57372,"volume":1080.72998046875},{"timestamp":1742372340000,"open":2.5737,"high":2.57372,"low":2.57315,"close":2.57325,"volume":1499.6800537109375},{"timestamp":1742372400000,"open":2.57325,"high":2.57351,"low":2.57236,"close":2.57236,"volume":1091.469970703125},{"timestamp":1742372460000,"open":2.57236,"high":2.57238,"low":2.57223,"close":2.57224,"volume":696.6099853515625},{"timestamp":1742372520000,"open":2.57223,"high":2.57224,"low":2.57217,"close":2.57219,"volume":2334.550048828125},{"timestamp":1742372580000,"open":2.5722,"high":2.57263,"low":2.57219,"close":2.57245,"volume":1109.699951171875},{"timestamp":1742372640000,"open":2.57243,"high":2.57276,"low":2.57243,"close":2.57259,"volume":585.030029296875},{"timestamp":1742372700000,"open":2.57258,"high":2.57273,"low":2.57245,"close":2.57271,"volume":709.5700073242188},{"timestamp":1742372760000,"open":2.57269,"high":2.57287,"low":2.57235,"close":2.57263,"volume":672.6300048828125},{"timestamp":1742372820000,"open":2.57263,"high":2.57277,"low":2.57224,"close":2.57259,"volume":630.9500122070312},{"timestamp":1742372880000,"open":2.57255,"high":2.57352,"low":2.57255,"close":2.57301,"volume":1122.3800048828125},{"timestamp":1742372940000,"open":2.57302,"high":2.57309,"low":2.57265,"close":2.57277,"volume":1368.1199951171875},{"timestamp":1742373000000,"open":2.57276,"high":2.57407,"low":2.57272,"close":2.57401,"volume":835.489990234375},{"timestamp":1742373060000,"open":2.57397,"high":2.57407,"low":2.57265,"close":2.57306,"volume":924.3099975585938},{"timestamp":1742373120000,"open":2.57306,"high":2.5732,"low":2.57293,"close":2.57298,"volume":519.8300170898438},{"timestamp":1742373180000,"open":2.57299,"high":2.57299,"low":2.57252,"close":2.57253,"volume":118.88999938964844},{"timestamp":1742373240000,"open":2.57252,"high":2.57287,"low":2.57252,"close":2.5728,"volume":469.8999938964844},{"timestamp":1742373300000,"open":2.57281,"high":2.57307,"low":2.57274,"close":2.57301,"volume":636.5499877929688},{"timestamp":1742373360000,"open":2.57303,"high":2.5731,"low":2.57278,"close":2.573,"volume":616.4199829101562},{"timestamp":1742373420000,"open":2.57299,"high":2.57393,"low":2.57296,"close":2.57389,"volume":1016.6099853515625},{"timestamp":1742373480000,"open":2.57389,"high":2.57448,"low":2.57363,"close":2.57438,"volume":850.1300048828125},{"timestamp":1742373540000,"open":2.57439,"high":2.5744,"low":2.57399,"close":2.57418,"volume":308.92999267578125},{"timestamp":1742373600000,"open":2.57425,"high":2.5747,"low":2.57398,"close":2.5742,"volume":901.5},{"timestamp":1742373660000,"open":2.57422,"high":2.57422,"low":2.57376,"close":2.57395,"volume":533.4500122070312},{"timestamp":1742373720000,"open":2.57392,"high":2.5745,"low":2.57381,"close":2.57445,"volume":407.0799865722656},{"timestamp":1742373780000,"open":2.57441,"high":2.57511,"low":2.5744,"close":2.57488,"volume":766.3400268554688},{"timestamp":1742373840000,"open":2.57489,"high":2.57517,"low":2.57464,"close":2.57504,"volume":919.780029296875},{"timestamp":1742373900000,"open":2.57501,"high":2.57513,"low":2.57488,"close":2.57491,"volume":440.3999938964844},{"timestamp":1742373960000,"open":2.57491,"high":2.57492,"low":2.57433,"close":2.57436,"volume":682.6400146484375},{"timestamp":1742374020000,"open":2.57433,"high":2.57448,"low":2.57422,"close":2.57425,"volume":832.8900146484375},{"timestamp":1742374080000,"open":2.57437,"high":2.57441,"low":2.57423,"close":2.57439,"volume":496.9100036621094},{"timestamp":1742374140000,"open":2.57437,"high":2.57483,"low":2.57437,"close":2.57448,"volume":2390.639892578125},{"timestamp":1742374200000,"open":2.57448,"high":2.57471,"low":2.57432,"close":2.57456,"volume":1220.5},{"timestamp":1742374260000,"open":2.57456,"high":2.5747,"low":2.57435,"close":2.5747,"volume":1267.719970703125},{"timestamp":1742374320000,"open":2.5747,"high":2.5747,"low":2.57329,"close":2.57335,"volume":869.989990234375},{"timestamp":1742374380000,"open":2.57336,"high":2.57336,"low":2.57306,"close":2.57315,"volume":947.8800048828125},{"timestamp":1742374440000,"open":2.5731,"high":2.57316,"low":2.57247,"close":2.5725,"volume":1013.1500244140625},{"timestamp":1742374500000,"open":2.57251,"high":2.57281,"low":2.57239,"close":2.57271,"volume":625.0999755859375},{"timestamp":1742374560000,"open":2.57271,"high":2.57295,"low":2.57253,"close":2.57276,"volume":396.3800048828125},{"timestamp":1742374620000,"open":2.57277,"high":2.57295,"low":2.57277,"close":2.57293,"volume":268.6499938964844},{"timestamp":1742374680000,"open":2.57293,"high":2.57304,"low":2.57258,"close":2.57261,"volume":858.2000122070312},{"timestamp":1742374740000,"open":2.57261,"high":2.57261,"low":2.57226,"close":2.57232,"volume":745.280029296875},{"timestamp":1742374800000,"open":2.5724,"high":2.57262,"low":2.57224,"close":2.57237,"volume":532.1699829101562},{"timestamp":1742374860000,"open":2.57237,"high":2.57329,"low":2.57225,"close":2.57316,"volume":518.3099975585938},{"timestamp":1742374920000,"open":2.57317,"high":2.57333,"low":2.57296,"close":2.57311,"volume":332.1300048828125},{"timestamp":1742374980000,"open":2.57306,"high":2.57334,"low":2.57274,"close":2.57334,"volume":735.6300048828125},{"timestamp":1742375040000,"open":2.57334,"high":2.57426,"low":2.57332,"close":2.57395,"volume":613.1799926757812},{"timestamp":1742375100000,"open":2.57396,"high":2.57431,"low":2.57389,"close":2.57396,"volume":1179.0699462890625},{"timestamp":1742375160000,"open":2.57397,"high":2.57397,"low":2.57367,"close":2.57395,"volume":449.19000244140625},{"timestamp":1742375220000,"open":2.57396,"high":2.57396,"low":2.57298,"close":2.57298,"volume":418.7900085449219},{"timestamp":1742375280000,"open":2.57298,"high":2.57298,"low":2.57252,"close":2.57274,"volume":843.030029296875},{"timestamp":1742375340000,"open":2.57272,"high":2.57283,"low":2.57255,"close":2.57267,"volume":355.8500061035156},{"timestamp":1742375400000,"open":2.57268,"high":2.57325,"low":2.57254,"close":2.57277,"volume":610.219970703125},{"timestamp":1742375460000,"open":2.57272,"high":2.5729,"low":2.57235,"close":2.57241,"volume":489.3800048828125},{"timestamp":1742375520000,"open":2.57239,"high":2.57296,"low":2.57237,"close":2.57283,"volume":708.260009765625},{"timestamp":1742375580000,"open":2.57279,"high":2.57359,"low":2.57274,"close":2.573,"volume":679.3200073242188},{"timestamp":1742375640000,"open":2.573,"high":2.57343,"low":2.57295,"close":2.57341,"volume":1272.469970703125},{"timestamp":1742375700000,"open":2.57341,"high":2.57346,"low":2.57301,"close":2.57308,"volume":1137.2099609375},{"timestamp":1742375760000,"open":2.57307,"high":2.5731,"low":2.57299,"close":2.57304,"volume":738.4299926757812},{"timestamp":1742375820000,"open":2.57304,"high":2.57307,"low":2.57253,"close":2.57267,"volume":737.2000122070312},{"timestamp":1742375880000,"open":2.57267,"high":2.57299,"low":2.57261,"close":2.5727,"volume":551.1400146484375},{"timestamp":1742375940000,"open":2.5727,"high":2.57277,"low":2.57257,"close":2.57264,"volume":679.4600219726562},{"timestamp":1742376000000,"open":2.57262,"high":2.57262,"low":2.57234,"close":2.57234,"volume":299.4599914550781},{"timestamp":1742376060000,"open":2.5723,"high":2.57312,"low":2.5723,"close":2.57301,"volume":430.260009765625},{"timestamp":1742376120000,"open":2.573,"high":2.57304,"low":2.57268,"close":2.57304,"volume":933.030029296875},{"timestamp":1742376180000,"open":2.57304,"high":2.57304,"low":2.57239,"close":2.57244,"volume":580.510009765625},{"timestamp":1742376240000,"open":2.57244,"high":2.57261,"low":2.57227,"close":2.57248,"volume":1368.0899658203125},{"timestamp":1742376300000,"open":2.57247,"high":2.57278,"low":2.57225,"close":2.57262,"volume":1082.0400390625},{"timestamp":1742376360000,"open":2.57262,"high":2.57267,"low":2.57228,"close":2.57229,"volume":940.5499877929688},{"timestamp":1742376420000,"open":2.5723,"high":2.57249,"low":2.57221,"close":2.57221,"volume":1055.5799560546875},{"timestamp":1742376480000,"open":2.57222,"high":2.57233,"low":2.57221,"close":2.57225,"volume":239.66000366210938},{"timestamp":1742376540000,"open":2.57225,"high":2.57227,"low":2.57149,"close":2.57153,"volume":388.1099853515625},{"timestamp":1742376600000,"open":2.57154,"high":2.57154,"low":2.57032,"close":2.57032,"volume":811.3699951171875},{"timestamp":1742376660000,"open":2.5703,"high":2.5703,"low":2.5697,"close":2.5697,"volume":663.5900268554688},{"timestamp":1742376720000,"open":2.56972,"high":2.5701,"low":2.56939,"close":2.5701,"volume":484.25},{"timestamp":1742376780000,"open":2.5701,"high":2.57018,"low":2.56942,"close":2.56958,"volume":452.1000061035156},{"timestamp":1742376840000,"open":2.56958,"high":2.56985,"low":2.56958,"close":2.56979,"volume":151.02000427246094},{"timestamp":1742376900000,"open":2.56984,"high":2.56984,"low":2.56941,"close":2.56969,"volume":671.3099975585938},{"timestamp":1742376960000,"open":2.56969,"high":2.57002,"low":2.56942,"close":2.56942,"volume":577.75},{"timestamp":1742377020000,"open":2.56942,"high":2.56945,"low":2.56851,"close":2.56851,"volume":540.0900268554688},{"timestamp":1742377080000,"open":2.56852,"high":2.56862,"low":2.5684,"close":2.56842,"volume":536.1599731445312},{"timestamp":1742377140000,"open":2.56842,"high":2.56859,"low":2.56842,"close":2.5685,"volume":430.3500061035156},{"timestamp":1742377200000,"open":2.5685,"high":2.56852,"low":2.56754,"close":2.568,"volume":680.739990234375},{"timestamp":1742377260000,"open":2.56799,"high":2.56877,"low":2.56796,"close":2.56854,"volume":790.260009765625},{"timestamp":1742377320000,"open":2.56856,"high":2.56859,"low":2.56837,"close":2.56841,"volume":900.9299926757812},{"timestamp":1742377380000,"open":2.56842,"high":2.56848,"low":2.56827,"close":2.56839,"volume":1210.0799560546875},{"timestamp":1742377440000,"open":2.56839,"high":2.56865,"low":2.56744,"close":2.56744,"volume":895.3400268554688},{"timestamp":1742377500000,"open":2.56744,"high":2.5678,"low":2.56725,"close":2.56771,"volume":731.1699829101562},{"timestamp":1742377560000,"open":2.56772,"high":2.56773,"low":2.56764,"close":2.56767,"volume":566.280029296875},{"timestamp":1742377620000,"open":2.56768,"high":2.56859,"low":2.56767,"close":2.56859,"volume":408.8500061035156},{"timestamp":1742377680000,"open":2.56862,"high":2.56885,"low":2.56862,"close":2.56881,"volume":1376.6700439453125},{"timestamp":1742377740000,"open":2.5688,"high":2.56927,"low":2.5685,"close":2.56926,"volume":800.2999877929688},{"timestamp":1742377800000,"open":2.56926,"high":2.56931,"low":2.56884,"close":2.56886,"volume":710.5800170898438},{"timestamp":1742377860000,"open":2.56887,"high":2.56899,"low":2.56866,"close":2.56876,"volume":1019.6799926757812},{"timestamp":1742377920000,"open":2.56877,"high":2.56877,"low":2.56866,"close":2.56867,"volume":429.5},{"timestamp":1742377980000,"open":2.56876,"high":2.56876,"low":2.56758,"close":2.56784,"volume":561.719970703125},{"timestamp":1742378040000,"open":2.56782,"high":2.56832,"low":2.56781,"close":2.56831,"volume":908.47998046875},{"timestamp":1742378100000,"open":2.56832,"high":2.56879,"low":2.56831,"close":2.56878,"volume":875.5599975585938},{"timestamp":1742378160000,"open":2.56879,"high":2.56879,"low":2.56872,"close":2.56876,"volume":1135.5999755859375},{"timestamp":1742378220000,"open":2.56875,"high":2.56934,"low":2.5687,"close":2.56926,"volume":693.4600219726562},{"timestamp":1742378280000,"open":2.56926,"high":2.57021,"low":2.56926,"close":2.56978,"volume":459.1700134277344},{"timestamp":1742378340000,"open":2.56979,"high":2.57,"low":2.56979,"close":2.56995,"volume":545.4199829101562},{"timestamp":1742378400000,"open":2.57,"high":2.57085,"low":2.56975,"close":2.56996,"volume":1182.25},{"timestamp":1742378460000,"open":2.56995,"high":2.57084,"low":2.56994,"close":2.57074,"volume":393.8500061035156},{"timestamp":1742378520000,"open":2.57074,"high":2.57119,"low":2.57022,"close":2.57048,"volume":654.3099975585938},{"timestamp":1742378580000,"open":2.57046,"high":2.57121,"low":2.57024,"close":2.57118,"volume":647.489990234375},{"timestamp":1742378640000,"open":2.57116,"high":2.57187,"low":2.57116,"close":2.57166,"volume":746.8699951171875},{"timestamp":1742378700000,"open":2.57161,"high":2.57202,"low":2.57137,"close":2.57198,"volume":587.6400146484375},{"timestamp":1742378760000,"open":2.57194,"high":2.57229,"low":2.57193,"close":2.57211,"volume":392.57000732421875},{"timestamp":1742378820000,"open":2.5721,"high":2.57285,"low":2.57199,"close":2.5728,"volume":548.6199951171875},{"timestamp":1742378880000,"open":2.57276,"high":2.57283,"low":2.57268,"close":2.57275,"volume":319.010009765625},{"timestamp":1742378940000,"open":2.57299,"high":2.57341,"low":2.57299,"close":2.57331,"volume":212.6199951171875},{"timestamp":1742379000000,"open":2.57331,"high":2.57378,"low":2.57284,"close":2.57378,"volume":331.7300109863281},{"timestamp":1742379060000,"open":2.57366,"high":2.57382,"low":2.57361,"close":2.57361,"volume":150.13999938964844},{"timestamp":1742379120000,"open":2.57362,"high":2.5738,"low":2.57269,"close":2.57273,"volume":741.469970703125},{"timestamp":1742379180000,"open":2.57272,"high":2.5733,"low":2.57268,"close":2.57321,"volume":623.030029296875},{"timestamp":1742379240000,"open":2.57322,"high":2.57368,"low":2.57322,"close":2.57322,"volume":841.5499877929688},{"timestamp":1742379300000,"open":2.57322,"high":2.57342,"low":2.57322,"close":2.57327,"volume":405.9100036621094},{"timestamp":1742379360000,"open":2.57327,"high":2.57327,"low":2.57221,"close":2.57221,"volume":994.2899780273438},{"timestamp":1742379420000,"open":2.5722,"high":2.5722,"low":2.57212,"close":2.57215,"volume":526.3599853515625},{"timestamp":1742379480000,"open":2.57215,"high":2.57215,"low":2.57165,"close":2.57166,"volume":584.75},{"timestamp":1742379540000,"open":2.57162,"high":2.57169,"low":2.57096,"close":2.57104,"volume":919.8900146484375},{"timestamp":1742379600000,"open":2.57103,"high":2.57116,"low":2.57098,"close":2.57107,"volume":1166.219970703125},{"timestamp":1742379660000,"open":2.57108,"high":2.57109,"low":2.57044,"close":2.57044,"volume":802.0599975585938},{"timestamp":1742379720000,"open":2.57045,"high":2.57058,"low":2.57041,"close":2.57048,"volume":887.0999755859375},{"timestamp":1742379780000,"open":2.57048,"high":2.57088,"low":2.57028,"close":2.5708,"volume":858.489990234375},{"timestamp":1742379840000,"open":2.57077,"high":2.57095,"low":2.57049,"close":2.57081,"volume":549.8300170898438},{"timestamp":1742379900000,"open":2.57084,"high":2.57109,"low":2.57083,"close":2.57085,"volume":1878.4000244140625},{"timestamp":1742379960000,"open":2.57101,"high":2.57119,"low":2.5708,"close":2.57119,"volume":880.2899780273438},{"timestamp":1742380020000,"open":2.57118,"high":2.5712,"low":2.57102,"close":2.57108,"volume":949.6500244140625},{"timestamp":1742380080000,"open":2.57107,"high":2.57165,"low":2.57107,"close":2.57154,"volume":682.7999877929688},{"timestamp":1742380140000,"open":2.57151,"high":2.57151,"low":2.57132,"close":2.57136,"volume":471.8599853515625},{"timestamp":1742380200000,"open":2.57136,"high":2.57165,"low":2.57107,"close":2.57147,"volume":826.530029296875},{"timestamp":1742380260000,"open":2.57147,"high":2.57149,"low":2.57125,"close":2.5713,"volume":1446.22998046875},{"timestamp":1742380320000,"open":2.5713,"high":2.57157,"low":2.57114,"close":2.57128,"volume":1286.2099609375},{"timestamp":1742380380000,"open":2.57128,"high":2.57133,"low":2.57104,"close":2.57118,"volume":797.6199951171875},{"timestamp":1742380440000,"open":2.57118,"high":2.57127,"low":2.57114,"close":2.5712,"volume":583.6799926757812},{"timestamp":1742380500000,"open":2.57121,"high":2.57138,"low":2.5712,"close":2.57138,"volume":378.9700012207031},{"timestamp":1742380560000,"open":2.57138,"high":2.57138,"low":2.57137,"close":2.57137,"volume":178.25},{"timestamp":1742380620000,"open":2.57137,"high":2.5714,"low":2.57137,"close":2.57138,"volume":452.8800048828125},{"timestamp":1742380680000,"open":2.57138,"high":2.57174,"low":2.57138,"close":2.57158,"volume":440.7300109863281},{"timestamp":1742380740000,"open":2.5716,"high":2.57185,"low":2.57131,"close":2.57131,"volume":814.9199829101562},{"timestamp":1742380800000,"open":2.57128,"high":2.57182,"low":2.57114,"close":2.57158,"volume":737.6500244140625},{"timestamp":1742380860000,"open":2.57158,"high":2.57166,"low":2.57154,"close":2.57163,"volume":679.5900268554688},{"timestamp":1742380920000,"open":2.57163,"high":2.57163,"low":2.57113,"close":2.57129,"volume":991.8099975585938},{"timestamp":1742380980000,"open":2.57128,"high":2.57167,"low":2.57109,"close":2.57111,"volume":768.5499877929688},{"timestamp":1742381040000,"open":2.57112,"high":2.57131,"low":2.57054,"close":2.57054,"volume":998.3900146484375},{"timestamp":1742381100000,"open":2.57048,"high":2.57048,"low":2.57,"close":2.57024,"volume":1674.25},{"timestamp":1742381160000,"open":2.57026,"high":2.57033,"low":2.57005,"close":2.57016,"volume":1243.260009765625},{"timestamp":1742381220000,"open":2.57016,"high":2.57061,"low":2.56998,"close":2.57013,"volume":536.0599975585938},{"timestamp":1742381280000,"open":2.57012,"high":2.57019,"low":2.57001,"close":2.57012,"volume":325.5299987792969},{"timestamp":1742381340000,"open":2.57012,"high":2.57016,"low":2.56971,"close":2.56995,"volume":707.5700073242188},{"timestamp":1742381400000,"open":2.56995,"high":2.56996,"low":2.56975,"close":2.5699,"volume":287.2900085449219},{"timestamp":1742381460000,"open":2.5699,"high":2.57015,"low":2.56978,"close":2.57008,"volume":463.45001220703125},{"timestamp":1742381520000,"open":2.57008,"high":2.57008,"low":2.56945,"close":2.56946,"volume":440.1300048828125},{"timestamp":1742381580000,"open":2.56946,"high":2.56966,"low":2.56929,"close":2.5693,"volume":1028.489990234375},{"timestamp":1742381640000,"open":2.56929,"high":2.56929,"low":2.56891,"close":2.56914,"volume":683.739990234375},{"timestamp":1742381700000,"open":2.56914,"high":2.56925,"low":2.56888,"close":2.56919,"volume":738.3200073242188},{"timestamp":1742381760000,"open":2.56919,"high":2.5693,"low":2.56911,"close":2.56912,"volume":740.3300170898438},{"timestamp":1742381820000,"open":2.56914,"high":2.5692,"low":2.56912,"close":2.56916,"volume":1128.4599609375},{"timestamp":1742381880000,"open":2.56917,"high":2.56919,"low":2.56904,"close":2.56911,"volume":1120.22998046875},{"timestamp":1742381940000,"open":2.5691,"high":2.5691,"low":2.56855,"close":2.56855,"volume":539.1699829101562},{"timestamp":1742382000000,"open":2.56854,"high":2.56893,"low":2.56854,"close":2.56867,"volume":782.1500244140625},{"timestamp":1742382060000,"open":2.56868,"high":2.56869,"low":2.568,"close":2.56803,"volume":856.5499877929688},{"timestamp":1742382120000,"open":2.56811,"high":2.56817,"low":2.56806,"close":2.5681,"volume":887.0999755859375},{"timestamp":1742382180000,"open":2.5681,"high":2.5681,"low":2.56802,"close":2.56802,"volume":206.32000732421875},{"timestamp":1742382240000,"open":2.56801,"high":2.56815,"low":2.56801,"close":2.56808,"volume":825.0700073242188},{"timestamp":1742382300000,"open":2.56808,"high":2.57114,"low":2.56808,"close":2.57006,"volume":930.9299926757812},{"timestamp":1742382360000,"open":2.57004,"high":2.5706,"low":2.57003,"close":2.57013,"volume":413.9200134277344},{"timestamp":1742382420000,"open":2.57013,"high":2.57013,"low":2.56949,"close":2.56952,"volume":325.8500061035156},{"timestamp":1742382480000,"open":2.56954,"high":2.56955,"low":2.56951,"close":2.56955,"volume":163.5500030517578},{"timestamp":1742382540000,"open":2.56955,"high":2.56956,"low":2.56919,"close":2.56926,"volume":613.9400024414062},{"timestamp":1742382600000,"open":2.56927,"high":2.56937,"low":2.56906,"close":2.56907,"volume":678.7000122070312},{"timestamp":1742382660000,"open":2.56906,"high":2.56907,"low":2.56837,"close":2.56856,"volume":1017.0900268554688},{"timestamp":1742382720000,"open":2.56855,"high":2.5686,"low":2.5684,"close":2.56842,"volume":1368.72998046875},{"timestamp":1742382780000,"open":2.56842,"high":2.5689,"low":2.56813,"close":2.56876,"volume":769.8300170898438},{"timestamp":1742382840000,"open":2.56874,"high":2.56875,"low":2.56832,"close":2.56852,"volume":1483.5999755859375},{"timestamp":1742382900000,"open":2.56851,"high":2.56945,"low":2.56851,"close":2.56928,"volume":1841.9599609375},{"timestamp":1742382960000,"open":2.56929,"high":2.56929,"low":2.56903,"close":2.56908,"volume":1151.5699462890625},{"timestamp":1742383020000,"open":2.56908,"high":2.56926,"low":2.56901,"close":2.56915,"volume":426.95001220703125},{"timestamp":1742383080000,"open":2.56915,"high":2.56961,"low":2.569,"close":2.56903,"volume":1082.489990234375},{"timestamp":1742383140000,"open":2.56903,"high":2.56913,"low":2.56901,"close":2.56912,"volume":1429.5},{"timestamp":1742383200000,"open":2.56913,"high":2.56962,"low":2.56874,"close":2.56903,"volume":868.739990234375},{"timestamp":1742383260000,"open":2.56902,"high":2.56981,"low":2.56899,"close":2.56973,"volume":692.6900024414062},{"timestamp":1742383320000,"open":2.56973,"high":2.56973,"low":2.56967,"close":2.56968,"volume":351.6000061035156},{"timestamp":1742383380000,"open":2.56951,"high":2.5696,"low":2.56903,"close":2.56912,"volume":837.2000122070312},{"timestamp":1742383440000,"open":2.56913,"high":2.5693,"low":2.56909,"close":2.56916,"volume":415.79998779296875},{"timestamp":1742383500000,"open":2.56917,"high":2.56917,"low":2.56905,"close":2.56907,"volume":708.3499755859375},{"timestamp":1742383560000,"open":2.56907,"high":2.56965,"low":2.56867,"close":2.56964,"volume":886.0599975585938},{"timestamp":1742383620000,"open":2.56963,"high":2.57004,"low":2.5696,"close":2.57004,"volume":1985.3900146484375},{"timestamp":1742383680000,"open":2.57003,"high":2.57007,"low":2.56975,"close":2.56983,"volume":1145.1800537109375},{"timestamp":1742383740000,"open":2.56984,"high":2.56985,"low":2.56978,"close":2.56982,"volume":1001.5499877929688},{"timestamp":1742383800000,"open":2.56985,"high":2.56985,"low":2.56877,"close":2.56894,"volume":636.3099975585938},{"timestamp":1742383860000,"open":2.56892,"high":2.56912,"low":2.56883,"close":2.56886,"volume":495.8399963378906},{"timestamp":1742383920000,"open":2.56886,"high":2.56936,"low":2.5679,"close":2.5679,"volume":519.3499755859375},{"timestamp":1742383980000,"open":2.56784,"high":2.56807,"low":2.5678,"close":2.56783,"volume":900.77001953125},{"timestamp":1742384040000,"open":2.56784,"high":2.56788,"low":2.56778,"close":2.56781,"volume":608.9000244140625},{"timestamp":1742384100000,"open":2.56782,"high":2.56789,"low":2.56744,"close":2.56744,"volume":299.4599914550781},{"timestamp":1742384160000,"open":2.56745,"high":2.56746,"low":2.56745,"close":2.56745,"volume":276.79998779296875},{"timestamp":1742384220000,"open":2.56745,"high":2.56748,"low":2.56745,"close":2.56748,"volume":230.92999267578125},{"timestamp":1742384280000,"open":2.56747,"high":2.56766,"low":2.56651,"close":2.56652,"volume":662.8099975585938},{"timestamp":1742384340000,"open":2.56653,"high":2.56696,"low":2.5665,"close":2.56688,"volume":226.52999877929688},{"timestamp":1742384400000,"open":2.56687,"high":2.56732,"low":2.56683,"close":2.56715,"volume":352.239990234375},{"timestamp":1742384460000,"open":2.56714,"high":2.56729,"low":2.56708,"close":2.56708,"volume":316.9599914550781},{"timestamp":1742384520000,"open":2.56708,"high":2.56708,"low":2.56658,"close":2.56659,"volume":248.57000732421875},{"timestamp":1742384580000,"open":2.5666,"high":2.56662,"low":2.56659,"close":2.5666,"volume":174.5800018310547},{"timestamp":1742384640000,"open":2.5666,"high":2.56709,"low":2.56651,"close":2.56655,"volume":889.3400268554688},{"timestamp":1742384700000,"open":2.56655,"high":2.56671,"low":2.56653,"close":2.56658,"volume":310.6199951171875},{"timestamp":1742384760000,"open":2.56656,"high":2.56677,"low":2.56656,"close":2.56666,"volume":709.3200073242188},{"timestamp":1742384820000,"open":2.56668,"high":2.56703,"low":2.56654,"close":2.56681,"volume":822.9600219726562},{"timestamp":1742384880000,"open":2.56678,"high":2.56683,"low":2.56674,"close":2.56682,"volume":1174.02001953125},{"timestamp":1742384940000,"open":2.56683,"high":2.5669,"low":2.56614,"close":2.56621,"volume":1004.5800170898438},{"timestamp":1742385000000,"open":2.56619,"high":2.5663,"low":2.56617,"close":2.5663,"volume":719.02001953125},{"timestamp":1742385060000,"open":2.56644,"high":2.56696,"low":2.56644,"close":2.56676,"volume":841.47998046875},{"timestamp":1742385120000,"open":2.56676,"high":2.56679,"low":2.56653,"close":2.5666,"volume":1210.25},{"timestamp":1742385180000,"open":2.56659,"high":2.5666,"low":2.56639,"close":2.56646,"volume":1602.1199951171875},{"timestamp":1742385240000,"open":2.56646,"high":2.56696,"low":2.56618,"close":2.56624,"volume":1105.1500244140625},{"timestamp":1742385300000,"open":2.56623,"high":2.56631,"low":2.56579,"close":2.56583,"volume":1103.7900390625},{"timestamp":1742385360000,"open":2.56582,"high":2.5689,"low":2.56553,"close":2.56788,"volume":1170.1600341796875},{"timestamp":1742385420000,"open":2.56787,"high":2.56799,"low":2.56593,"close":2.56609,"volume":1512.4100341796875},{"timestamp":1742385480000,"open":2.56611,"high":2.5664,"low":2.56559,"close":2.56627,"volume":1268.550048828125},{"timestamp":1742385540000,"open":2.56626,"high":2.56649,"low":2.56621,"close":2.56634,"volume":1072.1300048828125},{"timestamp":1742385600000,"open":2.56627,"high":2.56645,"low":2.56561,"close":2.56566,"volume":850.719970703125},{"timestamp":1742385660000,"open":2.56565,"high":2.56629,"low":2.56534,"close":2.56541,"volume":1294.1800537109375},{"timestamp":1742385720000,"open":2.56537,"high":2.56539,"low":2.5648,"close":2.56485,"volume":870.489990234375},{"timestamp":1742385780000,"open":2.5648,"high":2.56491,"low":2.5648,"close":2.56486,"volume":863.4000244140625},{"timestamp":1742385840000,"open":2.56486,"high":2.56491,"low":2.56458,"close":2.56465,"volume":420.20001220703125},{"timestamp":1742385900000,"open":2.56465,"high":2.56539,"low":2.56463,"close":2.56495,"volume":795.47998046875},{"timestamp":1742385960000,"open":2.56497,"high":2.56546,"low":2.56495,"close":2.56539,"volume":621.8099975585938},{"timestamp":1742386020000,"open":2.5654,"high":2.56655,"low":2.5654,"close":2.5665,"volume":647.989990234375},{"timestamp":1742386080000,"open":2.56649,"high":2.56691,"low":2.56649,"close":2.56675,"volume":235.69000244140625},{"timestamp":1742386140000,"open":2.56675,"high":2.56747,"low":2.5667,"close":2.56715,"volume":525.9199829101562},{"timestamp":1742386200000,"open":2.56739,"high":2.56781,"low":2.56728,"close":2.56758,"volume":718.7899780273438},{"timestamp":1742386260000,"open":2.56758,"high":2.56758,"low":2.56662,"close":2.5668,"volume":1098.1500244140625},{"timestamp":1742386320000,"open":2.56678,"high":2.56682,"low":2.56636,"close":2.5664,"volume":421.4800109863281},{"timestamp":1742386380000,"open":2.56639,"high":2.56669,"low":2.56626,"close":2.56637,"volume":1151.3599853515625},{"timestamp":1742386440000,"open":2.56636,"high":2.56661,"low":2.56601,"close":2.56601,"volume":495.239990234375},{"timestamp":1742386500000,"open":2.56602,"high":2.56607,"low":2.56578,"close":2.5659,"volume":521.5599975585938},{"timestamp":1742386560000,"open":2.56593,"high":2.56602,"low":2.56588,"close":2.56591,"volume":370.8999938964844},{"timestamp":1742386620000,"open":2.56591,"high":2.56659,"low":2.56591,"close":2.56659,"volume":477.94000244140625},{"timestamp":1742386680000,"open":2.56661,"high":2.56745,"low":2.56661,"close":2.56744,"volume":1108.68994140625},{"timestamp":1742386740000,"open":2.56745,"high":2.56749,"low":2.56719,"close":2.56722,"volume":563.5900268554688},{"timestamp":1742386800000,"open":2.56734,"high":2.56816,"low":2.56727,"close":2.56798,"volume":797.2000122070312},{"timestamp":1742386860000,"open":2.56801,"high":2.5682,"low":2.568,"close":2.56804,"volume":335.1099853515625},{"timestamp":1742386920000,"open":2.56803,"high":2.56861,"low":2.56803,"close":2.56817,"volume":470.2300109863281},{"timestamp":1742386980000,"open":2.5682,"high":2.56831,"low":2.56805,"close":2.56806,"volume":262.80999755859375},{"timestamp":1742387040000,"open":2.56806,"high":2.56849,"low":2.56806,"close":2.56847,"volume":538.4000244140625},{"timestamp":1742387100000,"open":2.56847,"high":2.56871,"low":2.56842,"close":2.5686,"volume":314.3299865722656},{"timestamp":1742387160000,"open":2.5686,"high":2.5686,"low":2.5671,"close":2.56721,"volume":869.8599853515625},{"timestamp":1742387220000,"open":2.56718,"high":2.5672,"low":2.56662,"close":2.56666,"volume":1136.0899658203125},{"timestamp":1742387280000,"open":2.56667,"high":2.56677,"low":2.56638,"close":2.56654,"volume":783.2899780273438},{"timestamp":1742387340000,"open":2.56653,"high":2.56673,"low":2.56609,"close":2.56625,"volume":383.69000244140625},{"timestamp":1742387400000,"open":2.56634,"high":2.56634,"low":2.56561,"close":2.56595,"volume":989.9000244140625},{"timestamp":1742387460000,"open":2.56599,"high":2.56629,"low":2.56594,"close":2.56608,"volume":733.5800170898438},{"timestamp":1742387520000,"open":2.56608,"high":2.56669,"low":2.56591,"close":2.56593,"volume":1199.1500244140625},{"timestamp":1742387580000,"open":2.56591,"high":2.5661,"low":2.56583,"close":2.56604,"volume":551.1900024414062},{"timestamp":1742387640000,"open":2.56604,"high":2.56605,"low":2.56604,"close":2.56604,"volume":376.70001220703125},{"timestamp":1742387700000,"open":2.56598,"high":2.56608,"low":2.5658,"close":2.56596,"volume":409.19000244140625},{"timestamp":1742387760000,"open":2.56604,"high":2.56612,"low":2.56589,"close":2.56593,"volume":850.989990234375},{"timestamp":1742387820000,"open":2.56593,"high":2.56636,"low":2.56589,"close":2.56619,"volume":572.0599975585938},{"timestamp":1742387880000,"open":2.56621,"high":2.56678,"low":2.56616,"close":2.5667,"volume":577.530029296875},{"timestamp":1742387940000,"open":2.5667,"high":2.56687,"low":2.56645,"close":2.56655,"volume":546.8900146484375},{"timestamp":1742388000000,"open":2.56655,"high":2.56758,"low":2.56628,"close":2.56727,"volume":428.8399963378906},{"timestamp":1742388060000,"open":2.56728,"high":2.56728,"low":2.56681,"close":2.56682,"volume":230.63999938964844},{"timestamp":1742388120000,"open":2.56681,"high":2.56683,"low":2.56631,"close":2.56637,"volume":446.5899963378906},{"timestamp":1742388180000,"open":2.56636,"high":2.56649,"low":2.5662,"close":2.56625,"volume":538.4400024414062},{"timestamp":1742388240000,"open":2.56627,"high":2.56634,"low":2.56524,"close":2.56602,"volume":824.6300048828125},{"timestamp":1742388300000,"open":2.56601,"high":2.56711,"low":2.56571,"close":2.56675,"volume":1053},{"timestamp":1742388360000,"open":2.56675,"high":2.56691,"low":2.56669,"close":2.56676,"volume":432.7300109863281},{"timestamp":1742388420000,"open":2.56673,"high":2.56678,"low":2.56661,"close":2.56664,"volume":1888.4100341796875},{"timestamp":1742388480000,"open":2.56664,"high":2.56668,"low":2.56662,"close":2.56662,"volume":1198.5999755859375},{"timestamp":1742388540000,"open":2.56662,"high":2.56663,"low":2.56552,"close":2.56559,"volume":860.5399780273438},{"timestamp":1742388600000,"open":2.56559,"high":2.56595,"low":2.5655,"close":2.56582,"volume":988.25},{"timestamp":1742388660000,"open":2.56582,"high":2.56609,"low":2.5658,"close":2.56608,"volume":372.4100036621094},{"timestamp":1742388720000,"open":2.56602,"high":2.56609,"low":2.56602,"close":2.56608,"volume":310.1400146484375},{"timestamp":1742388780000,"open":2.56608,"high":2.56617,"low":2.56549,"close":2.56551,"volume":451.5799865722656},{"timestamp":1742388840000,"open":2.56552,"high":2.5657,"low":2.56521,"close":2.56541,"volume":864.1500244140625},{"timestamp":1742388900000,"open":2.56541,"high":2.56613,"low":2.5654,"close":2.56604,"volume":768.6900024414062},{"timestamp":1742388960000,"open":2.56604,"high":2.56612,"low":2.56577,"close":2.56589,"volume":801.4000244140625},{"timestamp":1742389020000,"open":2.56588,"high":2.56609,"low":2.56573,"close":2.56604,"volume":886.3300170898438},{"timestamp":1742389080000,"open":2.56604,"high":2.56676,"low":2.56574,"close":2.56676,"volume":589.3200073242188},{"timestamp":1742389140000,"open":2.56675,"high":2.56718,"low":2.56667,"close":2.56675,"volume":622.75},{"timestamp":1742389200000,"open":2.56675,"high":2.56719,"low":2.5666,"close":2.56676,"volume":601.3599853515625},{"timestamp":1742389260000,"open":2.56676,"high":2.56713,"low":2.56675,"close":2.5668,"volume":848.6400146484375},{"timestamp":1742389320000,"open":2.56682,"high":2.56707,"low":2.56651,"close":2.567,"volume":817.8200073242188},{"timestamp":1742389380000,"open":2.567,"high":2.56761,"low":2.56674,"close":2.56674,"volume":748.4600219726562},{"timestamp":1742389440000,"open":2.56674,"high":2.56679,"low":2.56554,"close":2.56554,"volume":949.0499877929688},{"timestamp":1742389500000,"open":2.56554,"high":2.56559,"low":2.5653,"close":2.56533,"volume":797.4000244140625},{"timestamp":1742389560000,"open":2.56532,"high":2.5654,"low":2.56476,"close":2.5654,"volume":1144.27001953125},{"timestamp":1742389620000,"open":2.56541,"high":2.56547,"low":2.56518,"close":2.56524,"volume":475.5799865722656},{"timestamp":1742389680000,"open":2.56524,"high":2.56524,"low":2.56472,"close":2.56477,"volume":665.52001953125},{"timestamp":1742389740000,"open":2.56479,"high":2.56535,"low":2.56469,"close":2.56531,"volume":663.7100219726562},{"timestamp":1742389800000,"open":2.5653,"high":2.56536,"low":2.56477,"close":2.5653,"volume":1052.449951171875},{"timestamp":1742389860000,"open":2.56525,"high":2.56529,"low":2.56481,"close":2.56503,"volume":825.9400024414062},{"timestamp":1742389920000,"open":2.56503,"high":2.56507,"low":2.56503,"close":2.56503,"volume":169.8300018310547},{"timestamp":1742389980000,"open":2.56503,"high":2.56505,"low":2.56465,"close":2.56465,"volume":213.86000061035156},{"timestamp":1742390040000,"open":2.56465,"high":2.56466,"low":2.56463,"close":2.56463,"volume":83.0199966430664},{"timestamp":1742390100000,"open":2.56457,"high":2.56499,"low":2.56457,"close":2.56493,"volume":503.2099914550781},{"timestamp":1742390160000,"open":2.56493,"high":2.56568,"low":2.56489,"close":2.56537,"volume":792.010009765625},{"timestamp":1742390220000,"open":2.56541,"high":2.56569,"low":2.56506,"close":2.56548,"volume":737.8800048828125},{"timestamp":1742390280000,"open":2.56551,"high":2.56551,"low":2.5654,"close":2.56544,"volume":234.64999389648438},{"timestamp":1742390340000,"open":2.56545,"high":2.56651,"low":2.56545,"close":2.5664,"volume":428.3599853515625},{"timestamp":1742390400000,"open":2.5664,"high":2.5664,"low":2.56585,"close":2.56601,"volume":698.8200073242188},{"timestamp":1742390460000,"open":2.56611,"high":2.56662,"low":2.56601,"close":2.56636,"volume":1146.239990234375},{"timestamp":1742390520000,"open":2.56638,"high":2.56732,"low":2.56629,"close":2.56697,"volume":546.02001953125},{"timestamp":1742390580000,"open":2.56699,"high":2.56714,"low":2.5666,"close":2.56673,"volume":1007.0900268554688},{"timestamp":1742390640000,"open":2.56671,"high":2.56744,"low":2.56627,"close":2.56628,"volume":1041.68994140625},{"timestamp":1742390700000,"open":2.56627,"high":2.56709,"low":2.56616,"close":2.56709,"volume":1009.6500244140625},{"timestamp":1742390760000,"open":2.56709,"high":2.56811,"low":2.56699,"close":2.56782,"volume":1711.0799560546875},{"timestamp":1742390820000,"open":2.56782,"high":2.56883,"low":2.5678,"close":2.56849,"volume":1056.18994140625},{"timestamp":1742390880000,"open":2.56852,"high":2.56852,"low":2.56838,"close":2.56841,"volume":403.8599853515625},{"timestamp":1742390940000,"open":2.56842,"high":2.56897,"low":2.56833,"close":2.56889,"volume":815.780029296875},{"timestamp":1742391000000,"open":2.56889,"high":2.5696,"low":2.56844,"close":2.56875,"volume":1461.949951171875},{"timestamp":1742391060000,"open":2.56872,"high":2.56891,"low":2.56855,"close":2.56889,"volume":1274.8399658203125},{"timestamp":1742391120000,"open":2.56889,"high":2.56944,"low":2.56871,"close":2.56944,"volume":1385.6300048828125},{"timestamp":1742391180000,"open":2.56944,"high":2.56952,"low":2.56891,"close":2.56892,"volume":1112.5699462890625},{"timestamp":1742391240000,"open":2.56892,"high":2.56905,"low":2.5686,"close":2.56892,"volume":959.8900146484375},{"timestamp":1742391300000,"open":2.56891,"high":2.56939,"low":2.5689,"close":2.56897,"volume":1165.5999755859375},{"timestamp":1742391360000,"open":2.56896,"high":2.56902,"low":2.56872,"close":2.56874,"volume":1098.3199462890625},{"timestamp":1742391420000,"open":2.56875,"high":2.56887,"low":2.56857,"close":2.56877,"volume":819.02001953125},{"timestamp":1742391480000,"open":2.56878,"high":2.56982,"low":2.56878,"close":2.56973,"volume":892.5900268554688},{"timestamp":1742391540000,"open":2.56967,"high":2.57001,"low":2.56953,"close":2.56996,"volume":1231.6800537109375},{"timestamp":1742391600000,"open":2.56994,"high":2.57004,"low":2.5692,"close":2.5693,"volume":1142.3699951171875},{"timestamp":1742391660000,"open":2.56931,"high":2.56934,"low":2.56878,"close":2.56879,"volume":927.22998046875},{"timestamp":1742391720000,"open":2.5688,"high":2.5688,"low":2.5679,"close":2.5679,"volume":1090.739990234375},{"timestamp":1742391780000,"open":2.56791,"high":2.57124,"low":2.56788,"close":2.57075,"volume":1244.260009765625},{"timestamp":1742391840000,"open":2.57077,"high":2.57087,"low":2.57021,"close":2.57024,"volume":1578.9100341796875},{"timestamp":1742391900000,"open":2.57025,"high":2.57139,"low":2.57023,"close":2.57139,"volume":923.4400024414062},{"timestamp":1742391960000,"open":2.57148,"high":2.57178,"low":2.57095,"close":2.57157,"volume":1635.93994140625},{"timestamp":1742392020000,"open":2.5715,"high":2.5717,"low":2.57146,"close":2.57161,"volume":1069.06005859375},{"timestamp":1742392080000,"open":2.57184,"high":2.5725,"low":2.57167,"close":2.57208,"volume":1188.52001953125},{"timestamp":1742392140000,"open":2.57208,"high":2.57254,"low":2.57191,"close":2.57239,"volume":1107.06005859375},{"timestamp":1742392200000,"open":2.57238,"high":2.57295,"low":2.57238,"close":2.57295,"volume":1058.4200439453125},{"timestamp":1742392260000,"open":2.57294,"high":2.57311,"low":2.5726,"close":2.57265,"volume":921.9600219726562},{"timestamp":1742392320000,"open":2.57253,"high":2.57261,"low":2.57245,"close":2.57251,"volume":744.6699829101562},{"timestamp":1742392380000,"open":2.5725,"high":2.57251,"low":2.57189,"close":2.57195,"volume":792.5399780273438},{"timestamp":1742392440000,"open":2.57195,"high":2.57292,"low":2.57194,"close":2.57262,"volume":1051.31005859375},{"timestamp":1742392500000,"open":2.57262,"high":2.57293,"low":2.57238,"close":2.57283,"volume":1370.2099609375},{"timestamp":1742392560000,"open":2.57281,"high":2.57315,"low":2.57279,"close":2.57289,"volume":460.67999267578125},{"timestamp":1742392620000,"open":2.57286,"high":2.57298,"low":2.57201,"close":2.57233,"volume":793.8599853515625},{"timestamp":1742392680000,"open":2.57234,"high":2.57234,"low":2.57085,"close":2.57097,"volume":1972.81005859375},{"timestamp":1742392740000,"open":2.57097,"high":2.57132,"low":2.57068,"close":2.57095,"volume":1586.4100341796875},{"timestamp":1742392800000,"open":2.57094,"high":2.57096,"low":2.56996,"close":2.57028,"volume":949.8200073242188},{"timestamp":1742392860000,"open":2.57028,"high":2.57082,"low":2.57008,"close":2.57081,"volume":803.6300048828125},{"timestamp":1742392920000,"open":2.57084,"high":2.57088,"low":2.5707,"close":2.57086,"volume":798.3099975585938},{"timestamp":1742392980000,"open":2.57088,"high":2.57094,"low":2.57067,"close":2.57094,"volume":659.8900146484375},{"timestamp":1742393040000,"open":2.57094,"high":2.57094,"low":2.57017,"close":2.57047,"volume":567},{"timestamp":1742393100000,"open":2.57054,"high":2.57126,"low":2.57054,"close":2.57073,"volume":372.6199951171875},{"timestamp":1742393160000,"open":2.57074,"high":2.57187,"low":2.57073,"close":2.57186,"volume":889.0999755859375},{"timestamp":1742393220000,"open":2.57185,"high":2.57193,"low":2.57135,"close":2.57143,"volume":967.2999877929688},{"timestamp":1742393280000,"open":2.57144,"high":2.5719,"low":2.57144,"close":2.57173,"volume":598.25},{"timestamp":1742393340000,"open":2.57184,"high":2.57244,"low":2.57184,"close":2.57189,"volume":447.8699951171875},{"timestamp":1742393400000,"open":2.57188,"high":2.57244,"low":2.57158,"close":2.57171,"volume":705.8400268554688},{"timestamp":1742393460000,"open":2.57163,"high":2.57163,"low":2.57129,"close":2.57139,"volume":544.5999755859375},{"timestamp":1742393520000,"open":2.57137,"high":2.57244,"low":2.57137,"close":2.5724,"volume":471.4599914550781},{"timestamp":1742393580000,"open":2.57239,"high":2.57308,"low":2.57236,"close":2.57289,"volume":768.780029296875},{"timestamp":1742393640000,"open":2.57289,"high":2.57334,"low":2.57261,"close":2.57315,"volume":793.9000244140625},{"timestamp":1742393700000,"open":2.57346,"high":2.57415,"low":2.57312,"close":2.57412,"volume":825.4500122070312},{"timestamp":1742393760000,"open":2.57414,"high":2.57469,"low":2.57362,"close":2.57437,"volume":1097.1500244140625},{"timestamp":1742393820000,"open":2.57436,"high":2.57572,"low":2.57436,"close":2.57561,"volume":899.469970703125},{"timestamp":1742393880000,"open":2.57561,"high":2.57655,"low":2.57547,"close":2.57631,"volume":974.9500122070312},{"timestamp":1742393940000,"open":2.5763,"high":2.57631,"low":2.57508,"close":2.57513,"volume":670.030029296875},{"timestamp":1742394000000,"open":2.57514,"high":2.57514,"low":2.57447,"close":2.57475,"volume":674.4600219726562},{"timestamp":1742394060000,"open":2.57475,"high":2.57562,"low":2.57369,"close":2.57397,"volume":1441.52001953125},{"timestamp":1742394120000,"open":2.57396,"high":2.5746,"low":2.57385,"close":2.57385,"volume":902.0599975585938},{"timestamp":1742394180000,"open":2.57382,"high":2.57454,"low":2.57382,"close":2.57398,"volume":1003.1199951171875},{"timestamp":1742394240000,"open":2.57398,"high":2.57399,"low":2.5728,"close":2.57282,"volume":1126.77001953125},{"timestamp":1742394300000,"open":2.57284,"high":2.5729,"low":2.5724,"close":2.57253,"volume":868.1300048828125},{"timestamp":1742394360000,"open":2.57278,"high":2.57289,"low":2.57245,"close":2.57246,"volume":424.6499938964844},{"timestamp":1742394420000,"open":2.57246,"high":2.57384,"low":2.57243,"close":2.57364,"volume":973.5800170898438},{"timestamp":1742394480000,"open":2.57365,"high":2.57421,"low":2.57365,"close":2.5741,"volume":875.739990234375},{"timestamp":1742394540000,"open":2.57408,"high":2.57503,"low":2.57404,"close":2.57499,"volume":953.8099975585938},{"timestamp":1742394600000,"open":2.57499,"high":2.57529,"low":2.57473,"close":2.57524,"volume":1421.800048828125},{"timestamp":1742394660000,"open":2.57524,"high":2.57554,"low":2.57483,"close":2.57491,"volume":863.8400268554688},{"timestamp":1742394720000,"open":2.57491,"high":2.57512,"low":2.57489,"close":2.57502,"volume":294.45001220703125},{"timestamp":1742394780000,"open":2.57502,"high":2.57523,"low":2.57502,"close":2.57515,"volume":626.5},{"timestamp":1742394840000,"open":2.57515,"high":2.57522,"low":2.5749,"close":2.575,"volume":597.9500122070312},{"timestamp":1742394900000,"open":2.575,"high":2.57519,"low":2.57451,"close":2.5746,"volume":973.0700073242188},{"timestamp":1742394960000,"open":2.5746,"high":2.5746,"low":2.57388,"close":2.57389,"volume":1546.3199462890625},{"timestamp":1742395020000,"open":2.57389,"high":2.57397,"low":2.57344,"close":2.57345,"volume":656.8499755859375},{"timestamp":1742395080000,"open":2.57344,"high":2.57373,"low":2.57305,"close":2.57335,"volume":1167.77001953125},{"timestamp":1742395140000,"open":2.57336,"high":2.57362,"low":2.57258,"close":2.57283,"volume":961.3699951171875},{"timestamp":1742395200000,"open":2.57286,"high":2.57303,"low":2.57258,"close":2.57261,"volume":682.9299926757812},{"timestamp":1742395260000,"open":2.57264,"high":2.573,"low":2.57258,"close":2.57268,"volume":671.8300170898438},{"timestamp":1742395320000,"open":2.57265,"high":2.57296,"low":2.57211,"close":2.57227,"volume":1078.3800048828125},{"timestamp":1742395380000,"open":2.57227,"high":2.57259,"low":2.57192,"close":2.57256,"volume":671.8200073242188},{"timestamp":1742395440000,"open":2.57255,"high":2.57368,"low":2.57255,"close":2.57364,"volume":1030.3599853515625},{"timestamp":1742395500000,"open":2.57366,"high":2.57409,"low":2.57351,"close":2.57394,"volume":929.760009765625},{"timestamp":1742395560000,"open":2.57392,"high":2.57392,"low":2.57311,"close":2.57329,"volume":566.0999755859375},{"timestamp":1742395620000,"open":2.57324,"high":2.57356,"low":2.57279,"close":2.57355,"volume":707.030029296875},{"timestamp":1742395680000,"open":2.57356,"high":2.57405,"low":2.57354,"close":2.57402,"volume":906},{"timestamp":1742395740000,"open":2.574,"high":2.57424,"low":2.57391,"close":2.57412,"volume":181.1699981689453},{"timestamp":1742395800000,"open":2.57431,"high":2.57431,"low":2.57375,"close":2.57382,"volume":697.969970703125},{"timestamp":1742395860000,"open":2.5738,"high":2.57388,"low":2.57372,"close":2.57375,"volume":792.5399780273438},{"timestamp":1742395920000,"open":2.57374,"high":2.57438,"low":2.57373,"close":2.57412,"volume":1016.510009765625},{"timestamp":1742395980000,"open":2.57412,"high":2.5743,"low":2.57339,"close":2.57344,"volume":629.0599975585938},{"timestamp":1742396040000,"open":2.57338,"high":2.57421,"low":2.57306,"close":2.57417,"volume":1386.3499755859375},{"timestamp":1742396100000,"open":2.57417,"high":2.57448,"low":2.57389,"close":2.57434,"volume":1120.97998046875},{"timestamp":1742396160000,"open":2.57434,"high":2.57451,"low":2.57393,"close":2.5741,"volume":735.9299926757812},{"timestamp":1742396220000,"open":2.57409,"high":2.57472,"low":2.574,"close":2.57472,"volume":861.0700073242188},{"timestamp":1742396280000,"open":2.57472,"high":2.57492,"low":2.57433,"close":2.57469,"volume":835.8800048828125},{"timestamp":1742396340000,"open":2.57475,"high":2.57492,"low":2.57453,"close":2.57461,"volume":905.1199951171875},{"timestamp":1742396400000,"open":2.57454,"high":2.57469,"low":2.57413,"close":2.5745,"volume":587.5},{"timestamp":1742396460000,"open":2.57451,"high":2.57461,"low":2.57393,"close":2.57406,"volume":651.1400146484375},{"timestamp":1742396520000,"open":2.57405,"high":2.57406,"low":2.57331,"close":2.57382,"volume":777.6500244140625},{"timestamp":1742396580000,"open":2.57382,"high":2.57403,"low":2.57367,"close":2.57403,"volume":520.9500122070312},{"timestamp":1742396640000,"open":2.57403,"high":2.57412,"low":2.57356,"close":2.57369,"volume":882.8800048828125},{"timestamp":1742396700000,"open":2.57378,"high":2.57391,"low":2.5736,"close":2.5738,"volume":656.52001953125},{"timestamp":1742396760000,"open":2.5738,"high":2.57384,"low":2.57289,"close":2.57289,"volume":615.2899780273438},{"timestamp":1742396820000,"open":2.5729,"high":2.5729,"low":2.57225,"close":2.57228,"volume":407.70001220703125},{"timestamp":1742396880000,"open":2.57229,"high":2.57242,"low":2.57202,"close":2.57212,"volume":746.219970703125},{"timestamp":1742396940000,"open":2.57211,"high":2.57214,"low":2.57143,"close":2.57191,"volume":631.52001953125},{"timestamp":1742397000000,"open":2.5719,"high":2.57276,"low":2.57172,"close":2.57274,"volume":695.6799926757812},{"timestamp":1742397060000,"open":2.57275,"high":2.57276,"low":2.57205,"close":2.57231,"volume":673.030029296875},{"timestamp":1742397120000,"open":2.5723,"high":2.57328,"low":2.57229,"close":2.57327,"volume":597.5499877929688},{"timestamp":1742397180000,"open":2.57327,"high":2.57335,"low":2.57326,"close":2.57332,"volume":471.75},{"timestamp":1742397240000,"open":2.5733,"high":2.57447,"low":2.5733,"close":2.57413,"volume":936.5700073242188},{"timestamp":1742397300000,"open":2.57413,"high":2.57443,"low":2.57413,"close":2.57432,"volume":535.9600219726562},{"timestamp":1742397360000,"open":2.57432,"high":2.57446,"low":2.57422,"close":2.57441,"volume":870.6199951171875},{"timestamp":1742397420000,"open":2.57441,"high":2.57491,"low":2.5743,"close":2.57476,"volume":449.1099853515625},{"timestamp":1742397480000,"open":2.57512,"high":2.57729,"low":2.57509,"close":2.57719,"volume":1239.1700439453125},{"timestamp":1742397540000,"open":2.57719,"high":2.5782,"low":2.57695,"close":2.57701,"volume":742.219970703125},{"timestamp":1742397600000,"open":2.57701,"high":2.57722,"low":2.57644,"close":2.57711,"volume":846.6300048828125},{"timestamp":1742397660000,"open":2.5771,"high":2.57718,"low":2.57669,"close":2.57678,"volume":1157.6199951171875},{"timestamp":1742397720000,"open":2.57677,"high":2.57701,"low":2.57674,"close":2.57682,"volume":767.5700073242188},{"timestamp":1742397780000,"open":2.57684,"high":2.57718,"low":2.5767,"close":2.57678,"volume":673.030029296875},{"timestamp":1742397840000,"open":2.57676,"high":2.57679,"low":2.57604,"close":2.57615,"volume":773.6699829101562},{"timestamp":1742397900000,"open":2.57613,"high":2.57616,"low":2.57535,"close":2.57581,"volume":371.1099853515625},{"timestamp":1742397960000,"open":2.57581,"high":2.57612,"low":2.57533,"close":2.57546,"volume":698.1900024414062},{"timestamp":1742398020000,"open":2.57545,"high":2.57594,"low":2.5754,"close":2.57571,"volume":515.780029296875},{"timestamp":1742398080000,"open":2.5757,"high":2.57582,"low":2.57489,"close":2.57553,"volume":1294.989990234375},{"timestamp":1742398140000,"open":2.57554,"high":2.57573,"low":2.5755,"close":2.57565,"volume":775.4199829101562},{"timestamp":1742398200000,"open":2.57564,"high":2.57609,"low":2.5755,"close":2.57591,"volume":1255.3800048828125},{"timestamp":1742398260000,"open":2.57593,"high":2.57604,"low":2.57544,"close":2.57604,"volume":617.1099853515625},{"timestamp":1742398320000,"open":2.57604,"high":2.57642,"low":2.57597,"close":2.57618,"volume":553.52001953125},{"timestamp":1742398380000,"open":2.57616,"high":2.57675,"low":2.57582,"close":2.576,"volume":1119.56005859375},{"timestamp":1742398440000,"open":2.57599,"high":2.57798,"low":2.57594,"close":2.57778,"volume":888.1400146484375},{"timestamp":1742398500000,"open":2.57777,"high":2.57778,"low":2.57725,"close":2.57727,"volume":844.6599731445312},{"timestamp":1742398560000,"open":2.57731,"high":2.5779,"low":2.57725,"close":2.57789,"volume":672.9400024414062},{"timestamp":1742398620000,"open":2.57791,"high":2.57856,"low":2.57771,"close":2.57851,"volume":452.8599853515625},{"timestamp":1742398680000,"open":2.57853,"high":2.57891,"low":2.57844,"close":2.57856,"volume":734.6799926757812},{"timestamp":1742398740000,"open":2.57856,"high":2.58079,"low":2.57821,"close":2.58068,"volume":1043.52001953125},{"timestamp":1742398800000,"open":2.58068,"high":2.58186,"low":2.57991,"close":2.58182,"volume":963.6199951171875},{"timestamp":1742398860000,"open":2.58182,"high":2.58219,"low":2.58113,"close":2.58201,"volume":944.75},{"timestamp":1742398920000,"open":2.58202,"high":2.58218,"low":2.58097,"close":2.58097,"volume":1112.0799560546875},{"timestamp":1742398980000,"open":2.58097,"high":2.58097,"low":2.57986,"close":2.57986,"volume":383.07000732421875},{"timestamp":1742399040000,"open":2.57984,"high":2.58035,"low":2.57981,"close":2.57982,"volume":314.5},{"timestamp":1742399100000,"open":2.57977,"high":2.58047,"low":2.57932,"close":2.5804,"volume":666.75},{"timestamp":1742399160000,"open":2.58045,"high":2.58059,"low":2.5802,"close":2.5802,"volume":866.7999877929688},{"timestamp":1742399220000,"open":2.58021,"high":2.58042,"low":2.57983,"close":2.58035,"volume":942.3800048828125},{"timestamp":1742399280000,"open":2.58035,"high":2.58035,"low":2.57984,"close":2.58006,"volume":1408.5799560546875},{"timestamp":1742399340000,"open":2.5803,"high":2.58119,"low":2.5803,"close":2.58117,"volume":1719.9200439453125},{"timestamp":1742399400000,"open":2.58117,"high":2.58123,"low":2.58071,"close":2.58119,"volume":863.0700073242188},{"timestamp":1742399460000,"open":2.58118,"high":2.58144,"low":2.58118,"close":2.58118,"volume":436.54998779296875},{"timestamp":1742399520000,"open":2.58118,"high":2.58237,"low":2.58118,"close":2.58237,"volume":764.9600219726562},{"timestamp":1742399580000,"open":2.58236,"high":2.58236,"low":2.5809,"close":2.58093,"volume":1172.6600341796875},{"timestamp":1742399640000,"open":2.58093,"high":2.58145,"low":2.58075,"close":2.58131,"volume":937.0599975585938},{"timestamp":1742399700000,"open":2.58131,"high":2.58147,"low":2.58116,"close":2.58122,"volume":605.7100219726562},{"timestamp":1742399760000,"open":2.58119,"high":2.5812,"low":2.58083,"close":2.58083,"volume":1157.1099853515625},{"timestamp":1742399820000,"open":2.58085,"high":2.58107,"low":2.58067,"close":2.58077,"volume":815.4299926757812},{"timestamp":1742399880000,"open":2.5807,"high":2.58233,"low":2.5807,"close":2.58198,"volume":1331.780029296875},{"timestamp":1742399940000,"open":2.582,"high":2.58202,"low":2.58184,"close":2.58186,"volume":1767.760009765625},{"timestamp":1742400000000,"open":2.58185,"high":2.58193,"low":2.58117,"close":2.58132,"volume":841.8800048828125},{"timestamp":1742400060000,"open":2.58132,"high":2.58151,"low":2.58123,"close":2.58146,"volume":378.6600036621094},{"timestamp":1742400120000,"open":2.58147,"high":2.58207,"low":2.58146,"close":2.58194,"volume":603.8800048828125},{"timestamp":1742400180000,"open":2.58196,"high":2.58255,"low":2.58196,"close":2.58233,"volume":539.6400146484375},{"timestamp":1742400240000,"open":2.58234,"high":2.58289,"low":2.58215,"close":2.58251,"volume":954.9000244140625},{"timestamp":1742400300000,"open":2.58253,"high":2.5827,"low":2.58247,"close":2.58266,"volume":1220.22998046875},{"timestamp":1742400360000,"open":2.58267,"high":2.58307,"low":2.58255,"close":2.58301,"volume":1042.68994140625},{"timestamp":1742400420000,"open":2.58301,"high":2.58304,"low":2.58231,"close":2.58255,"volume":891.3300170898438},{"timestamp":1742400480000,"open":2.58254,"high":2.58258,"low":2.58208,"close":2.58248,"volume":762.3699951171875},{"timestamp":1742400540000,"open":2.58243,"high":2.58257,"low":2.58223,"close":2.58238,"volume":464.8599853515625},{"timestamp":1742400600000,"open":2.58245,"high":2.58417,"low":2.58238,"close":2.58417,"volume":1365.68994140625},{"timestamp":1742400660000,"open":2.58416,"high":2.5843,"low":2.58356,"close":2.58371,"volume":1396.969970703125},{"timestamp":1742400720000,"open":2.5837,"high":2.5837,"low":2.58334,"close":2.5835,"volume":1073.6600341796875},{"timestamp":1742400780000,"open":2.58351,"high":2.58369,"low":2.58349,"close":2.58361,"volume":1133.4200439453125},{"timestamp":1742400840000,"open":2.58361,"high":2.584,"low":2.583,"close":2.58396,"volume":1563.25},{"timestamp":1742400900000,"open":2.58396,"high":2.58471,"low":2.58369,"close":2.58463,"volume":1090.1600341796875},{"timestamp":1742400960000,"open":2.58463,"high":2.58477,"low":2.58374,"close":2.58431,"volume":1439.9100341796875},{"timestamp":1742401020000,"open":2.58432,"high":2.5846,"low":2.58425,"close":2.58425,"volume":1258.1700439453125},{"timestamp":1742401080000,"open":2.58426,"high":2.58428,"low":2.58363,"close":2.58363,"volume":424.8399963378906},{"timestamp":1742401140000,"open":2.58362,"high":2.58376,"low":2.58359,"close":2.58363,"volume":421.9100036621094},{"timestamp":1742401200000,"open":2.58363,"high":2.58379,"low":2.5835,"close":2.58351,"volume":246.5800018310547},{"timestamp":1742401260000,"open":2.58353,"high":2.58375,"low":2.58353,"close":2.58361,"volume":157.25},{"timestamp":1742401320000,"open":2.58354,"high":2.58354,"low":2.58257,"close":2.58257,"volume":304.45001220703125},{"timestamp":1742401380000,"open":2.58283,"high":2.58287,"low":2.58242,"close":2.5825,"volume":722.4199829101562},{"timestamp":1742401440000,"open":2.5825,"high":2.5825,"low":2.58085,"close":2.58085,"volume":851.6799926757812},{"timestamp":1742401500000,"open":2.58085,"high":2.58114,"low":2.58036,"close":2.5804,"volume":751.030029296875},{"timestamp":1742401560000,"open":2.58045,"high":2.5807,"low":2.58008,"close":2.58023,"volume":1372.5999755859375},{"timestamp":1742401620000,"open":2.58025,"high":2.58063,"low":2.58011,"close":2.58044,"volume":1148.010009765625},{"timestamp":1742401680000,"open":2.58039,"high":2.58087,"low":2.58015,"close":2.58064,"volume":1113.1700439453125},{"timestamp":1742401740000,"open":2.58074,"high":2.58081,"low":2.58007,"close":2.5801,"volume":534.6500244140625},{"timestamp":1742401800000,"open":2.58007,"high":2.58031,"low":2.57953,"close":2.57967,"volume":651},{"timestamp":1742401860000,"open":2.57967,"high":2.57989,"low":2.57925,"close":2.57928,"volume":1200.3699951171875},{"timestamp":1742401920000,"open":2.57928,"high":2.57977,"low":2.57902,"close":2.57933,"volume":1203.489990234375},{"timestamp":1742401980000,"open":2.57944,"high":2.58085,"low":2.57944,"close":2.57966,"volume":802.489990234375},{"timestamp":1742402040000,"open":2.57948,"high":2.57964,"low":2.57919,"close":2.57958,"volume":770.0399780273438},{"timestamp":1742402100000,"open":2.57957,"high":2.58089,"low":2.57957,"close":2.58049,"volume":976.97998046875},{"timestamp":1742402160000,"open":2.58049,"high":2.58111,"low":2.58047,"close":2.58111,"volume":473.1000061035156},{"timestamp":1742402220000,"open":2.58104,"high":2.58111,"low":2.58084,"close":2.5811,"volume":931.1500244140625},{"timestamp":1742402280000,"open":2.58107,"high":2.58126,"low":2.58107,"close":2.58126,"volume":71.05999755859375},{"timestamp":1742402340000,"open":2.58126,"high":2.58126,"low":2.58079,"close":2.58093,"volume":646.030029296875},{"timestamp":1742402400000,"open":2.58095,"high":2.5811,"low":2.58049,"close":2.5805,"volume":744.2000122070312},{"timestamp":1742402460000,"open":2.58048,"high":2.58061,"low":2.58003,"close":2.58013,"volume":469.55999755859375},{"timestamp":1742402520000,"open":2.58015,"high":2.58015,"low":2.5798,"close":2.57989,"volume":2386.159912109375},{"timestamp":1742402580000,"open":2.57987,"high":2.57989,"low":2.57945,"close":2.57949,"volume":1162.6700439453125},{"timestamp":1742402640000,"open":2.57948,"high":2.58004,"low":2.57907,"close":2.57988,"volume":3498.199951171875},{"timestamp":1742402700000,"open":2.57986,"high":2.57997,"low":2.57954,"close":2.57955,"volume":998.8200073242188},{"timestamp":1742402760000,"open":2.57947,"high":2.57985,"low":2.57947,"close":2.57953,"volume":1198.8900146484375},{"timestamp":1742402820000,"open":2.57955,"high":2.5796,"low":2.57947,"close":2.57949,"volume":1006.7999877929688},{"timestamp":1742402880000,"open":2.57948,"high":2.57957,"low":2.57926,"close":2.57949,"volume":877.0399780273438},{"timestamp":1742402940000,"open":2.57951,"high":2.57982,"low":2.57943,"close":2.5797,"volume":588.5999755859375},{"timestamp":1742403000000,"open":2.5797,"high":2.58047,"low":2.57967,"close":2.58034,"volume":1160.510009765625},{"timestamp":1742403060000,"open":2.58038,"high":2.58038,"low":2.57966,"close":2.57966,"volume":785.219970703125},{"timestamp":1742403120000,"open":2.57969,"high":2.5798,"low":2.5796,"close":2.57965,"volume":859.3599853515625},{"timestamp":1742403180000,"open":2.57966,"high":2.58005,"low":2.57966,"close":2.57986,"volume":937.5499877929688},{"timestamp":1742403240000,"open":2.57986,"high":2.58005,"low":2.57979,"close":2.57986,"volume":671.9099731445312},{"timestamp":1742403300000,"open":2.57985,"high":2.57985,"low":2.57946,"close":2.5795,"volume":902.4600219726562},{"timestamp":1742403360000,"open":2.57951,"high":2.57952,"low":2.57893,"close":2.57906,"volume":1005.3800048828125},{"timestamp":1742403420000,"open":2.57901,"high":2.57948,"low":2.57876,"close":2.57919,"volume":1648.3900146484375},{"timestamp":1742403480000,"open":2.57919,"high":2.57937,"low":2.57902,"close":2.57914,"volume":678.1099853515625},{"timestamp":1742403540000,"open":2.57913,"high":2.57961,"low":2.57912,"close":2.57948,"volume":941.1599731445312},{"timestamp":1742403600000,"open":2.57949,"high":2.57949,"low":2.57905,"close":2.57908,"volume":686.469970703125},{"timestamp":1742403660000,"open":2.57913,"high":2.57988,"low":2.57906,"close":2.57972,"volume":880.5999755859375},{"timestamp":1742403720000,"open":2.57973,"high":2.57998,"low":2.57962,"close":2.57998,"volume":681.2100219726562},{"timestamp":1742403780000,"open":2.57998,"high":2.58001,"low":2.5797,"close":2.58001,"volume":257.8900146484375},{"timestamp":1742403840000,"open":2.58001,"high":2.58013,"low":2.57876,"close":2.57883,"volume":383.69000244140625},{"timestamp":1742403900000,"open":2.57887,"high":2.57904,"low":2.57876,"close":2.57901,"volume":389.9800109863281},{"timestamp":1742403960000,"open":2.57901,"high":2.57957,"low":2.57901,"close":2.57944,"volume":622.7100219726562},{"timestamp":1742404020000,"open":2.57944,"high":2.58,"low":2.57936,"close":2.57954,"volume":1209.0999755859375},{"timestamp":1742404080000,"open":2.57963,"high":2.58058,"low":2.57963,"close":2.58046,"volume":1260.0999755859375},{"timestamp":1742404140000,"open":2.58047,"high":2.58136,"low":2.58047,"close":2.58102,"volume":1375.239990234375},{"timestamp":1742404200000,"open":2.58103,"high":2.58108,"low":2.58056,"close":2.58061,"volume":1299.72998046875},{"timestamp":1742404260000,"open":2.58061,"high":2.5811,"low":2.58055,"close":2.58105,"volume":1550.0799560546875},{"timestamp":1742404320000,"open":2.58106,"high":2.58109,"low":2.58094,"close":2.58096,"volume":1172.7900390625},{"timestamp":1742404380000,"open":2.58097,"high":2.58154,"low":2.58092,"close":2.58153,"volume":666.739990234375},{"timestamp":1742404440000,"open":2.58154,"high":2.58161,"low":2.58101,"close":2.58105,"volume":635.3800048828125},{"timestamp":1742404500000,"open":2.58106,"high":2.58107,"low":2.58053,"close":2.58055,"volume":1707.4000244140625},{"timestamp":1742404560000,"open":2.58056,"high":2.5806,"low":2.58043,"close":2.58049,"volume":1943.93994140625},{"timestamp":1742404620000,"open":2.58051,"high":2.5813,"low":2.58048,"close":2.58063,"volume":998.9000244140625},{"timestamp":1742404680000,"open":2.58062,"high":2.58117,"low":2.58047,"close":2.58115,"volume":852.9299926757812},{"timestamp":1742404740000,"open":2.58113,"high":2.5814,"low":2.5811,"close":2.58125,"volume":584.969970703125},{"timestamp":1742404800000,"open":2.58137,"high":2.58166,"low":2.58136,"close":2.58161,"volume":618.9400024414062},{"timestamp":1742404860000,"open":2.58158,"high":2.58164,"low":2.5815,"close":2.58162,"volume":541.6199951171875},{"timestamp":1742404920000,"open":2.58162,"high":2.58162,"low":2.58155,"close":2.58156,"volume":553.52001953125},{"timestamp":1742404980000,"open":2.58157,"high":2.58269,"low":2.58155,"close":2.58268,"volume":993.8200073242188},{"timestamp":1742405040000,"open":2.58269,"high":2.5827,"low":2.58204,"close":2.58206,"volume":312.6300048828125},{"timestamp":1742405100000,"open":2.58204,"high":2.58215,"low":2.58202,"close":2.5821,"volume":714.5499877929688},{"timestamp":1742405160000,"open":2.5821,"high":2.58269,"low":2.5821,"close":2.5822,"volume":1081.949951171875},{"timestamp":1742405220000,"open":2.58221,"high":2.58221,"low":2.58214,"close":2.58216,"volume":513.239990234375},{"timestamp":1742405280000,"open":2.58216,"high":2.58224,"low":2.58211,"close":2.58224,"volume":371.1099853515625},{"timestamp":1742405340000,"open":2.58224,"high":2.58302,"low":2.58218,"close":2.5828,"volume":772.4299926757812},{"timestamp":1742405400000,"open":2.58281,"high":2.58292,"low":2.58269,"close":2.58275,"volume":465.4599914550781},{"timestamp":1742405460000,"open":2.58276,"high":2.58281,"low":2.5827,"close":2.58276,"volume":333.3699951171875},{"timestamp":1742405520000,"open":2.58275,"high":2.58276,"low":2.58171,"close":2.58173,"volume":685.6099853515625},{"timestamp":1742405580000,"open":2.58172,"high":2.58218,"low":2.58167,"close":2.58218,"volume":685.6099853515625},{"timestamp":1742405640000,"open":2.58219,"high":2.58222,"low":2.58168,"close":2.5817,"volume":937.2100219726562},{"timestamp":1742405700000,"open":2.58177,"high":2.58188,"low":2.58171,"close":2.58175,"volume":540.97998046875},{"timestamp":1742405760000,"open":2.58174,"high":2.5818,"low":2.5817,"close":2.58173,"volume":639.0900268554688},{"timestamp":1742405820000,"open":2.58169,"high":2.58179,"low":2.58168,"close":2.58172,"volume":575.530029296875},{"timestamp":1742405880000,"open":2.58174,"high":2.58177,"low":2.58169,"close":2.58174,"volume":495.6700134277344},{"timestamp":1742405940000,"open":2.58174,"high":2.58256,"low":2.58165,"close":2.58246,"volume":305.7099914550781},{"timestamp":1742406000000,"open":2.58244,"high":2.5825,"low":2.58222,"close":2.58225,"volume":683.1500244140625},{"timestamp":1742406060000,"open":2.58225,"high":2.58226,"low":2.58169,"close":2.58172,"volume":846.6900024414062},{"timestamp":1742406120000,"open":2.58166,"high":2.58246,"low":2.58166,"close":2.5824,"volume":654.8699951171875},{"timestamp":1742406180000,"open":2.58241,"high":2.58254,"low":2.58232,"close":2.58234,"volume":735.9500122070312},{"timestamp":1742406240000,"open":2.58234,"high":2.58234,"low":2.58222,"close":2.58228,"volume":804.5900268554688},{"timestamp":1742406300000,"open":2.58227,"high":2.58231,"low":2.58149,"close":2.58174,"volume":948.6099853515625},{"timestamp":1742406360000,"open":2.58172,"high":2.58253,"low":2.58162,"close":2.58229,"volume":889.4400024414062},{"timestamp":1742406420000,"open":2.58227,"high":2.58244,"low":2.58214,"close":2.58228,"volume":676.8200073242188},{"timestamp":1742406480000,"open":2.58229,"high":2.58239,"low":2.58216,"close":2.58225,"volume":289.3399963378906},{"timestamp":1742406540000,"open":2.58226,"high":2.58226,"low":2.58208,"close":2.58219,"volume":413.25},{"timestamp":1742406600000,"open":2.58218,"high":2.58268,"low":2.58203,"close":2.5821,"volume":761.1300048828125},{"timestamp":1742406660000,"open":2.58208,"high":2.58224,"low":2.58197,"close":2.58201,"volume":603.8400268554688},{"timestamp":1742406720000,"open":2.58201,"high":2.58269,"low":2.58195,"close":2.58244,"volume":629},{"timestamp":1742406780000,"open":2.58243,"high":2.58244,"low":2.58214,"close":2.58217,"volume":584.969970703125},{"timestamp":1742406840000,"open":2.58216,"high":2.58218,"low":2.58172,"close":2.5819,"volume":886.8900146484375},{"timestamp":1742406900000,"open":2.58191,"high":2.58222,"low":2.58189,"close":2.58208,"volume":773.6699829101562},{"timestamp":1742406960000,"open":2.58206,"high":2.58218,"low":2.58159,"close":2.58183,"volume":446.5899963378906},{"timestamp":1742407020000,"open":2.58182,"high":2.58188,"low":2.58176,"close":2.58182,"volume":603.8400268554688},{"timestamp":1742407080000,"open":2.58181,"high":2.58228,"low":2.58171,"close":2.58228,"volume":849.1500244140625},{"timestamp":1742407140000,"open":2.58228,"high":2.58231,"low":2.58044,"close":2.58067,"volume":912.0499877929688},{"timestamp":1742407200000,"open":2.58066,"high":2.58123,"low":2.57642,"close":2.57681,"volume":1232.8399658203125},{"timestamp":1742407260000,"open":2.57683,"high":2.57753,"low":2.57519,"close":2.57581,"volume":1081.8800048828125},{"timestamp":1742407320000,"open":2.5758,"high":2.57723,"low":2.57544,"close":2.57708,"volume":968.6599731445312},{"timestamp":1742407380000,"open":2.57716,"high":2.57755,"low":2.57679,"close":2.57753,"volume":698.1900024414062},{"timestamp":1742407440000,"open":2.57753,"high":2.57777,"low":2.57717,"close":2.57776,"volume":912.0499877929688},{"timestamp":1742407500000,"open":2.57774,"high":2.57897,"low":2.57747,"close":2.57767,"volume":1063.010009765625},{"timestamp":1742407560000,"open":2.57774,"high":2.57892,"low":2.57769,"close":2.57888,"volume":1072.43994140625},{"timestamp":1742407620000,"open":2.57885,"high":2.57949,"low":2.57847,"close":2.57888,"volume":987.530029296875},{"timestamp":1742407680000,"open":2.57885,"high":2.57942,"low":2.57793,"close":2.57913,"volume":1113.3299560546875},{"timestamp":1742407740000,"open":2.57915,"high":2.57958,"low":2.57786,"close":2.5781,"volume":1133.449951171875},{"timestamp":1742407800000,"open":2.57811,"high":2.57829,"low":2.57752,"close":2.57762,"volume":1308.3199462890625},{"timestamp":1742407860000,"open":2.57763,"high":2.57861,"low":2.57754,"close":2.57855,"volume":1094.4599609375},{"timestamp":1742407920000,"open":2.57843,"high":2.57901,"low":2.57819,"close":2.57832,"volume":949.7899780273438},{"timestamp":1742407980000,"open":2.57832,"high":2.57934,"low":2.57809,"close":2.57897,"volume":1188.81005859375},{"timestamp":1742408040000,"open":2.579,"high":2.57972,"low":2.57869,"close":2.57905,"volume":1113.3299560546875},{"timestamp":1742408100000,"open":2.57906,"high":2.57906,"low":2.57839,"close":2.57886,"volume":1169.31005859375},{"timestamp":1742408160000,"open":2.57885,"high":2.57886,"low":2.57841,"close":2.57862,"volume":1125.9100341796875},{"timestamp":1742408220000,"open":2.5786,"high":2.57952,"low":2.57858,"close":2.57949,"volume":1371.8499755859375},{"timestamp":1742408280000,"open":2.57952,"high":2.57956,"low":2.57895,"close":2.57905,"volume":1036.5799560546875},{"timestamp":1742408340000,"open":2.57905,"high":2.57982,"low":2.57863,"close":2.57935,"volume":1276.8699951171875},{"timestamp":1742408400000,"open":2.57938,"high":2.57939,"low":2.57845,"close":2.57891,"volume":1018.97998046875},{"timestamp":1742408460000,"open":2.57894,"high":2.5797,"low":2.5789,"close":2.57963,"volume":698.1900024414062},{"timestamp":1742408520000,"open":2.5797,"high":2.58012,"low":2.57959,"close":2.57966,"volume":792.5399780273438},{"timestamp":1742408580000,"open":2.57965,"high":2.58015,"low":2.57964,"close":2.58011,"volume":899.469970703125},{"timestamp":1742408640000,"open":2.58011,"high":2.58058,"low":2.57981,"close":2.58054,"volume":823.989990234375},{"timestamp":1742408700000,"open":2.58056,"high":2.58063,"low":2.58006,"close":2.58012,"volume":893.1799926757812},{"timestamp":1742408760000,"open":2.58012,"high":2.58068,"low":2.58012,"close":2.58032,"volume":1151.0699462890625},{"timestamp":1742408820000,"open":2.58031,"high":2.58098,"low":2.57917,"close":2.5796,"volume":1334.75},{"timestamp":1742408880000,"open":2.57962,"high":2.57963,"low":2.57882,"close":2.57899,"volume":1271.199951171875},{"timestamp":1742408940000,"open":2.57901,"high":2.57931,"low":2.57876,"close":2.57876,"volume":830.280029296875},{"timestamp":1742409000000,"open":2.57868,"high":2.57905,"low":2.57836,"close":2.57895,"volume":1220.260009765625},{"timestamp":1742409060000,"open":2.57896,"high":2.57921,"low":2.57848,"close":2.5786,"volume":1063.010009765625},{"timestamp":1742409120000,"open":2.57863,"high":2.57904,"low":2.57844,"close":2.57902,"volume":1182.52001953125},{"timestamp":1742409180000,"open":2.57901,"high":2.57958,"low":2.57868,"close":2.57958,"volume":1271.8599853515625},{"timestamp":1742409240000,"open":2.57953,"high":2.57976,"low":2.57935,"close":2.57961,"volume":1125.9100341796875},{"timestamp":1742409300000,"open":2.57959,"high":2.57987,"low":2.57933,"close":2.57987,"volume":893.1799926757812},{"timestamp":1742409360000,"open":2.5799,"high":2.58014,"low":2.57955,"close":2.58011,"volume":874.3099975585938},{"timestamp":1742409420000,"open":2.5801,"high":2.58016,"low":2.57945,"close":2.57962,"volume":1125.9100341796875},{"timestamp":1742409480000,"open":2.57966,"high":2.58051,"low":2.57946,"close":2.5802,"volume":1536.739990234375},{"timestamp":1742409540000,"open":2.58022,"high":2.58057,"low":2.57994,"close":2.58,"volume":1782.760009765625},{"timestamp":1742409600000,"open":2.57998,"high":2.58045,"low":2.57963,"close":2.58039,"volume":1458.1600341796875},{"timestamp":1742409660000,"open":2.58036,"high":2.58037,"low":2.5788,"close":2.57913,"volume":1159.8199462890625},{"timestamp":1742409720000,"open":2.57914,"high":2.57936,"low":2.57522,"close":2.57543,"volume":1644.469970703125},{"timestamp":1742409780000,"open":2.57542,"high":2.57558,"low":2.57398,"close":2.57504,"volume":1577.300048828125},{"timestamp":1742409840000,"open":2.57506,"high":2.57567,"low":2.57467,"close":2.57507,"volume":1541.8399658203125},{"timestamp":1742409900000,"open":2.57507,"high":2.57625,"low":2.5747,"close":2.57575,"volume":1655.1199951171875},{"timestamp":1742409960000,"open":2.57573,"high":2.5763,"low":2.57564,"close":2.57575,"volume":1095.510009765625},{"timestamp":1742410020000,"open":2.57574,"high":2.57694,"low":2.57574,"close":2.57607,"volume":1081.8199462890625},{"timestamp":1742410080000,"open":2.57606,"high":2.57628,"low":2.57532,"close":2.57585,"volume":1193.68994140625},{"timestamp":1742410140000,"open":2.57589,"high":2.57616,"low":2.57573,"close":2.57608,"volume":1114.3199462890625},{"timestamp":1742410200000,"open":2.57609,"high":2.57623,"low":2.57504,"close":2.57527,"volume":1212.43994140625},{"timestamp":1742410260000,"open":2.57522,"high":2.57602,"low":2.57517,"close":2.57548,"volume":1233.3800048828125},{"timestamp":1742410320000,"open":2.57531,"high":2.57615,"low":2.57524,"close":2.57546,"volume":1332.6700439453125},{"timestamp":1742410380000,"open":2.57547,"high":2.57561,"low":2.57514,"close":2.5756,"volume":1441.0400390625},{"timestamp":1742410440000,"open":2.57559,"high":2.57587,"low":2.57491,"close":2.57491,"volume":912.0499877929688},{"timestamp":1742410500000,"open":2.57486,"high":2.57506,"low":2.57461,"close":2.5747,"volume":817.719970703125},{"timestamp":1742410560000,"open":2.57471,"high":2.57505,"low":2.57452,"close":2.57491,"volume":1022.8200073242188},{"timestamp":1742410620000,"open":2.57491,"high":2.57536,"low":2.57457,"close":2.57534,"volume":997.6599731445312},{"timestamp":1742410680000,"open":2.5753,"high":2.57557,"low":2.57484,"close":2.57553,"volume":636.5399780273438},{"timestamp":1742410740000,"open":2.57552,"high":2.57555,"low":2.57499,"close":2.57499,"volume":866.7100219726562},{"timestamp":1742410800000,"open":2.57519,"high":2.5752,"low":2.57424,"close":2.57424,"volume":1060.489990234375},{"timestamp":1742410860000,"open":2.57425,"high":2.57426,"low":2.57342,"close":2.57364,"volume":1008.1199951171875},{"timestamp":1742410920000,"open":2.57368,"high":2.57482,"low":2.57365,"close":2.57456,"volume":1308.22998046875},{"timestamp":1742410980000,"open":2.57455,"high":2.57503,"low":2.57453,"close":2.57454,"volume":900.1799926757812},{"timestamp":1742411040000,"open":2.57455,"high":2.57478,"low":2.57419,"close":2.5745,"volume":683.7899780273438},{"timestamp":1742411100000,"open":2.57451,"high":2.57499,"low":2.57422,"close":2.57471,"volume":1595.3499755859375},{"timestamp":1742411160000,"open":2.57479,"high":2.57539,"low":2.57469,"close":2.57514,"volume":1701.0400390625},{"timestamp":1742411220000,"open":2.57513,"high":2.57555,"low":2.57513,"close":2.57541,"volume":1503.5},{"timestamp":1742411280000,"open":2.57541,"high":2.57565,"low":2.57384,"close":2.57415,"volume":1307.77001953125},{"timestamp":1742411340000,"open":2.57416,"high":2.57507,"low":2.57408,"close":2.575,"volume":1451.9000244140625},{"timestamp":1742411400000,"open":2.57503,"high":2.57518,"low":2.57386,"close":2.57413,"volume":1140.4100341796875},{"timestamp":1742411460000,"open":2.57413,"high":2.57539,"low":2.57387,"close":2.57512,"volume":1617.969970703125},{"timestamp":1742411520000,"open":2.57513,"high":2.57622,"low":2.57513,"close":2.57613,"volume":908.3300170898438},{"timestamp":1742411580000,"open":2.57613,"high":2.57675,"low":2.57575,"close":2.57626,"volume":817.760009765625},{"timestamp":1742411640000,"open":2.57628,"high":2.5763,"low":2.57592,"close":2.57602,"volume":1253.0699462890625},{"timestamp":1742411700000,"open":2.57602,"high":2.57658,"low":2.57598,"close":2.57656,"volume":1978.6600341796875},{"timestamp":1742411760000,"open":2.57654,"high":2.57717,"low":2.5765,"close":2.57709,"volume":2111.97998046875},{"timestamp":1742411820000,"open":2.57709,"high":2.57806,"low":2.57702,"close":2.57779,"volume":2883.050048828125},{"timestamp":1742411880000,"open":2.57783,"high":2.57859,"low":2.57783,"close":2.57829,"volume":2437.77001953125},{"timestamp":1742411940000,"open":2.57828,"high":2.57834,"low":2.57773,"close":2.57809,"volume":1349.77001953125},{"timestamp":1742412000000,"open":2.57811,"high":2.57841,"low":2.57795,"close":2.57836,"volume":1563.1600341796875},{"timestamp":1742412060000,"open":2.57839,"high":2.57864,"low":2.5783,"close":2.57855,"volume":2276.679931640625},{"timestamp":1742412120000,"open":2.57853,"high":2.57896,"low":2.5784,"close":2.57895,"volume":1193.9300537109375},{"timestamp":1742412180000,"open":2.57893,"high":2.57939,"low":2.57817,"close":2.57817,"volume":1337.97998046875},{"timestamp":1742412240000,"open":2.57818,"high":2.57836,"low":2.57781,"close":2.57784,"volume":2432},{"timestamp":1742412300000,"open":2.57784,"high":2.57824,"low":2.57781,"close":2.5782,"volume":1251.8800048828125},{"timestamp":1742412360000,"open":2.57823,"high":2.57869,"low":2.57805,"close":2.57869,"volume":2040.06005859375},{"timestamp":1742412420000,"open":2.57871,"high":2.57925,"low":2.57865,"close":2.57865,"volume":1590.8699951171875},{"timestamp":1742412480000,"open":2.57867,"high":2.57914,"low":2.57855,"close":2.57911,"volume":1929.9200439453125},{"timestamp":1742412540000,"open":2.5791,"high":2.57956,"low":2.57909,"close":2.57948,"volume":1686.489990234375},{"timestamp":1742412600000,"open":2.57949,"high":2.57972,"low":2.57928,"close":2.57948,"volume":977.5},{"timestamp":1742412660000,"open":2.57951,"high":2.57955,"low":2.57923,"close":2.57955,"volume":645.3599853515625},{"timestamp":1742412720000,"open":2.57965,"high":2.57965,"low":2.57943,"close":2.57964,"volume":430.9100036621094},{"timestamp":1742412780000,"open":2.57966,"high":2.57966,"low":2.5791,"close":2.57915,"volume":1312.8299560546875},{"timestamp":1742412840000,"open":2.57913,"high":2.57938,"low":2.57913,"close":2.57929,"volume":1312.25},{"timestamp":1742412900000,"open":2.57928,"high":2.57928,"low":2.57913,"close":2.5792,"volume":1826.22998046875},{"timestamp":1742412960000,"open":2.57923,"high":2.57937,"low":2.57901,"close":2.57929,"volume":2052.72998046875},{"timestamp":1742413020000,"open":2.57926,"high":2.57926,"low":2.57767,"close":2.57815,"volume":1854.47998046875},{"timestamp":1742413080000,"open":2.57817,"high":2.57819,"low":2.57772,"close":2.57774,"volume":1509.7099609375},{"timestamp":1742413140000,"open":2.57773,"high":2.57925,"low":2.57773,"close":2.57888,"volume":2152.3701171875},{"timestamp":1742413200000,"open":2.57887,"high":2.57917,"low":2.57862,"close":2.57866,"volume":1025.949951171875},{"timestamp":1742413260000,"open":2.57862,"high":2.57892,"low":2.57823,"close":2.57879,"volume":817.7000122070312},{"timestamp":1742413320000,"open":2.57878,"high":2.57919,"low":2.57848,"close":2.57888,"volume":888.1500244140625},{"timestamp":1742413380000,"open":2.57888,"high":2.57911,"low":2.57871,"close":2.57911,"volume":846.6400146484375},{"timestamp":1742413440000,"open":2.57897,"high":2.57914,"low":2.57886,"close":2.57897,"volume":1038.530029296875},{"timestamp":1742413500000,"open":2.57893,"high":2.57962,"low":2.57882,"close":2.57952,"volume":1197.1099853515625},{"timestamp":1742413560000,"open":2.57951,"high":2.58163,"low":2.57946,"close":2.58163,"volume":754.4000244140625},{"timestamp":1742413620000,"open":2.5815,"high":2.58188,"low":2.5813,"close":2.58179,"volume":1030.4100341796875},{"timestamp":1742413680000,"open":2.5818,"high":2.58193,"low":2.58153,"close":2.58155,"volume":1473.9300537109375},{"timestamp":1742413740000,"open":2.58154,"high":2.58205,"low":2.58144,"close":2.5817,"volume":1911.780029296875},{"timestamp":1742413800000,"open":2.58172,"high":2.5819,"low":2.58095,"close":2.581,"volume":893.1799926757812},{"timestamp":1742413860000,"open":2.58098,"high":2.58116,"low":2.58056,"close":2.58064,"volume":993.8200073242188},{"timestamp":1742413920000,"open":2.58066,"high":2.58067,"low":2.58013,"close":2.58026,"volume":1454.8199462890625},{"timestamp":1742413980000,"open":2.58025,"high":2.58025,"low":2.58005,"close":2.5801,"volume":1310.3299560546875},{"timestamp":1742414040000,"open":2.58011,"high":2.58016,"low":2.58002,"close":2.58006,"volume":872.47998046875},{"timestamp":1742414100000,"open":2.58008,"high":2.58009,"low":2.57917,"close":2.57932,"volume":1516.010009765625},{"timestamp":1742414160000,"open":2.57942,"high":2.57973,"low":2.5794,"close":2.57959,"volume":772.489990234375},{"timestamp":1742414220000,"open":2.57958,"high":2.57994,"low":2.57958,"close":2.57992,"volume":1050.4300537109375},{"timestamp":1742414280000,"open":2.57995,"high":2.58064,"low":2.57992,"close":2.58045,"volume":855.4400024414062},{"timestamp":1742414340000,"open":2.58044,"high":2.58055,"low":2.58009,"close":2.58033,"volume":956.0800170898438},{"timestamp":1742414400000,"open":2.58034,"high":2.58051,"low":2.58001,"close":2.5805,"volume":602.5900268554688},{"timestamp":1742414460000,"open":2.58045,"high":2.5808,"low":2.5804,"close":2.58079,"volume":1159.72998046875},{"timestamp":1742414520000,"open":2.58079,"high":2.58113,"low":2.58035,"close":2.58101,"volume":792.5399780273438},{"timestamp":1742414580000,"open":2.58102,"high":2.58149,"low":2.58097,"close":2.58148,"volume":858.9299926757812},{"timestamp":1742414640000,"open":2.58148,"high":2.58185,"low":2.58142,"close":2.58182,"volume":597.9600219726562},{"timestamp":1742414700000,"open":2.582,"high":2.58342,"low":2.58194,"close":2.58332,"volume":380.6099853515625},{"timestamp":1742414760000,"open":2.58341,"high":2.58349,"low":2.58301,"close":2.58306,"volume":559.8099975585938},{"timestamp":1742414820000,"open":2.58307,"high":2.5835,"low":2.58301,"close":2.58336,"volume":748.510009765625},{"timestamp":1742414880000,"open":2.58336,"high":2.5835,"low":2.5828,"close":2.58301,"volume":673.030029296875},{"timestamp":1742414940000,"open":2.58304,"high":2.58328,"low":2.58301,"close":2.5832,"volume":484.3299865722656},{"timestamp":1742415000000,"open":2.58318,"high":2.58322,"low":2.5831,"close":2.58314,"volume":522.0700073242188},{"timestamp":1742415060000,"open":2.58314,"high":2.58325,"low":2.5831,"close":2.58316,"volume":503.20001220703125},{"timestamp":1742415120000,"open":2.58316,"high":2.58329,"low":2.58262,"close":2.58307,"volume":641.5800170898438},{"timestamp":1742415180000,"open":2.58307,"high":2.5833,"low":2.58302,"close":2.58325,"volume":654.1599731445312},{"timestamp":1742415240000,"open":2.58324,"high":2.58333,"low":2.58308,"close":2.58314,"volume":490.6199951171875},{"timestamp":1742415300000,"open":2.58315,"high":2.58318,"low":2.58314,"close":2.58317,"volume":188.6999969482422},{"timestamp":1742415360000,"open":2.58318,"high":2.58318,"low":2.58314,"close":2.58315,"volume":188.6999969482422},{"timestamp":1742415420000,"open":2.58316,"high":2.58351,"low":2.58315,"close":2.58325,"volume":434.010009765625},{"timestamp":1742415480000,"open":2.58324,"high":2.58342,"low":2.58322,"close":2.58341,"volume":333.3699951171875},{"timestamp":1742415540000,"open":2.58337,"high":2.58357,"low":2.58329,"close":2.58356,"volume":264.17999267578125},{"timestamp":1742415600000,"open":2.58354,"high":2.58354,"low":2.58308,"close":2.5833,"volume":434.6400146484375},{"timestamp":1742415660000,"open":2.5833,"high":2.58336,"low":2.58326,"close":2.58328,"volume":440.29998779296875},{"timestamp":1742415720000,"open":2.58328,"high":2.58406,"low":2.58326,"close":2.5838,"volume":377.3999938964844},{"timestamp":1742415780000,"open":2.58377,"high":2.58377,"low":2.58342,"close":2.58343,"volume":257.8900146484375},{"timestamp":1742415840000,"open":2.58343,"high":2.58348,"low":2.58342,"close":2.58344,"volume":377.3999938964844},{"timestamp":1742415900000,"open":2.58343,"high":2.58343,"low":2.5829,"close":2.58294,"volume":427.7200012207031},{"timestamp":1742415960000,"open":2.58295,"high":2.58348,"low":2.58293,"close":2.58347,"volume":478.0400085449219},{"timestamp":1742416020000,"open":2.58348,"high":2.58349,"low":2.58292,"close":2.583,"volume":314.5299987792969},{"timestamp":1742416080000,"open":2.58302,"high":2.58303,"low":2.58297,"close":2.58301,"volume":430.8999938964844},{"timestamp":1742416140000,"open":2.58302,"high":2.58325,"low":2.583,"close":2.58307,"volume":415.1400146484375},{"timestamp":1742416200000,"open":2.58308,"high":2.5831,"low":2.58299,"close":2.58304,"volume":207.57000732421875},{"timestamp":1742416260000,"open":2.58305,"high":2.58313,"low":2.583,"close":2.583,"volume":176.1199951171875},{"timestamp":1742416320000,"open":2.58299,"high":2.58305,"low":2.58287,"close":2.58291,"volume":163.5399932861328},{"timestamp":1742416380000,"open":2.5829,"high":2.58329,"low":2.58287,"close":2.58329,"volume":144.6699981689453},{"timestamp":1742416440000,"open":2.58338,"high":2.58338,"low":2.58301,"close":2.58301,"volume":75.4800033569336},{"timestamp":1742416500000,"open":2.58315,"high":2.58315,"low":2.58251,"close":2.58289,"volume":490.6199951171875},{"timestamp":1742416560000,"open":2.58283,"high":2.58292,"low":2.5828,"close":2.58291,"volume":201.27999877929688},{"timestamp":1742416620000,"open":2.5829,"high":2.58293,"low":2.58256,"close":2.58268,"volume":364.260009765625},{"timestamp":1742416680000,"open":2.5827,"high":2.5829,"low":2.58264,"close":2.58288,"volume":249.63999938964844},{"timestamp":1742416740000,"open":2.58288,"high":2.58289,"low":2.58273,"close":2.58287,"volume":112.37999725341797},{"timestamp":1742416800000,"open":2.58289,"high":2.58292,"low":2.58284,"close":2.58292,"volume":354.6099853515625},{"timestamp":1742416860000,"open":2.5829,"high":2.58298,"low":2.58273,"close":2.58274,"volume":298.55999755859375},{"timestamp":1742416920000,"open":2.58279,"high":2.58279,"low":2.58145,"close":2.58166,"volume":479.8500061035156},{"timestamp":1742416980000,"open":2.5816,"high":2.58189,"low":2.58158,"close":2.58176,"volume":575.8800048828125},{"timestamp":1742417040000,"open":2.58194,"high":2.58195,"low":2.58137,"close":2.5817,"volume":645.2000122070312},{"timestamp":1742417100000,"open":2.58163,"high":2.58201,"low":2.58144,"close":2.58201,"volume":223.57000732421875},{"timestamp":1742417160000,"open":2.58191,"high":2.58191,"low":2.58164,"close":2.58165,"volume":242.19000244140625},{"timestamp":1742417220000,"open":2.58165,"high":2.5818,"low":2.58165,"close":2.5818,"volume":31.450000762939453},{"timestamp":1742417280000,"open":2.5818,"high":2.58187,"low":2.58174,"close":2.58174,"volume":62.900001525878906},{"timestamp":1742417340000,"open":2.58177,"high":2.58203,"low":2.58175,"close":2.58198,"volume":94.3499984741211},{"timestamp":1742417400000,"open":2.58197,"high":2.58198,"low":2.58188,"close":2.58189,"volume":506.1300048828125},{"timestamp":1742417460000,"open":2.5819,"high":2.58195,"low":2.58163,"close":2.58169,"volume":150.25999450683594},{"timestamp":1742417520000,"open":2.58167,"high":2.58169,"low":2.58163,"close":2.58169,"volume":56.04999923706055},{"timestamp":1742417580000,"open":2.58169,"high":2.58187,"low":2.58169,"close":2.58176,"volume":88.05999755859375},{"timestamp":1742417640000,"open":2.58178,"high":2.58178,"low":2.58091,"close":2.58107,"volume":288.7799987792969},{"timestamp":1742417700000,"open":2.5811,"high":2.58263,"low":2.58104,"close":2.58233,"volume":350.1300048828125},{"timestamp":1742417760000,"open":2.58234,"high":2.58262,"low":2.58187,"close":2.58209,"volume":396.80999755859375},{"timestamp":1742417820000,"open":2.58201,"high":2.58293,"low":2.58187,"close":2.58225,"volume":467.2699890136719},{"timestamp":1742417880000,"open":2.58285,"high":2.58389,"low":2.58173,"close":2.58173,"volume":480.9700012207031},{"timestamp":1742417940000,"open":2.58201,"high":2.58201,"low":2.58127,"close":2.58127,"volume":37.7400016784668},{"timestamp":1742418240000,"open":2.58013,"high":2.58015,"low":2.57986,"close":2.57986,"volume":83.33000183105469},{"timestamp":1742418300000,"open":2.58,"high":2.5807,"low":2.58,"close":2.5807,"volume":159.91000366210938},{"timestamp":1742418360000,"open":2.5807,"high":2.58073,"low":2.5805,"close":2.58072,"volume":247.9600067138672},{"timestamp":1742418420000,"open":2.58072,"high":2.58082,"low":2.57996,"close":2.58077,"volume":231.0500030517578},{"timestamp":1742418480000,"open":2.58074,"high":2.58084,"low":2.58074,"close":2.58084,"volume":99.80000305175781},{"timestamp":1742418540000,"open":2.58084,"high":2.5809,"low":2.58084,"close":2.5809,"volume":155.00999450683594},{"timestamp":1742418600000,"open":2.58086,"high":2.58092,"low":2.58083,"close":2.5809,"volume":80.93000030517578},{"timestamp":1742418660000,"open":2.58094,"high":2.58096,"low":2.5809,"close":2.58096,"volume":62.619998931884766},{"timestamp":1742418720000,"open":2.5807,"high":2.5807,"low":2.58066,"close":2.58069,"volume":92.94999694824219},{"timestamp":1742418780000,"open":2.58078,"high":2.58079,"low":2.58078,"close":2.58079,"volume":18.59000015258789},{"timestamp":1742418840000,"open":2.58081,"high":2.58091,"low":2.58081,"close":2.58089,"volume":112.37999725341797},{"timestamp":1742418900000,"open":2.58089,"high":2.58092,"low":2.58085,"close":2.58088,"volume":181.5},{"timestamp":1742418960000,"open":2.58088,"high":2.58088,"low":2.58081,"close":2.58082,"volume":81.7699966430664},{"timestamp":1742419020000,"open":2.5805,"high":2.5805,"low":2.58039,"close":2.58039,"volume":138.3800048828125},{"timestamp":1742419080000,"open":2.58039,"high":2.58073,"low":2.58034,"close":2.58071,"volume":119.51000213623047},{"timestamp":1742419140000,"open":2.5807,"high":2.58085,"low":2.58069,"close":2.58082,"volume":50.31999969482422},{"timestamp":1742419860000,"open":2.57745,"high":2.57745,"low":2.57745,"close":2.57745,"volume":6.289999961853027},{"timestamp":1742420040000,"open":2.57735,"high":2.5774,"low":2.57735,"close":2.5774,"volume":18.8700008392334},{"timestamp":1742420100000,"open":2.57767,"high":2.57838,"low":2.57761,"close":2.57838,"volume":56.61000061035156},{"timestamp":1742420160000,"open":2.57839,"high":2.57847,"low":2.57816,"close":2.57847,"volume":81.7699966430664},{"timestamp":1742420220000,"open":2.57847,"high":2.57847,"low":2.57801,"close":2.57801,"volume":18.8700008392334},{"timestamp":1742420400000,"open":2.57822,"high":2.57848,"low":2.57821,"close":2.57847,"volume":41.939998626708984},{"timestamp":1742420460000,"open":2.57796,"high":2.57811,"low":2.57796,"close":2.57807,"volume":37.7400016784668},{"timestamp":1742420520000,"open":2.57809,"high":2.57813,"low":2.57809,"close":2.57813,"volume":18.8700008392334},{"timestamp":1742420700000,"open":2.57921,"high":2.57922,"low":2.5792,"close":2.57921,"volume":94.3499984741211},{"timestamp":1742420760000,"open":2.5792,"high":2.57931,"low":2.5792,"close":2.57931,"volume":69.19000244140625},{"timestamp":1742420820000,"open":2.57931,"high":2.57938,"low":2.57931,"close":2.57938,"volume":69.19000244140625},{"timestamp":1742420880000,"open":2.57912,"high":2.57912,"low":2.57904,"close":2.57905,"volume":50.31999969482422},{"timestamp":1742420940000,"open":2.57904,"high":2.57913,"low":2.57904,"close":2.57913,"volume":25.15999984741211},{"timestamp":1742421720000,"open":2.58008,"high":2.58008,"low":2.58008,"close":2.58008,"volume":6.289999961853027},{"timestamp":1742421780000,"open":2.5801,"high":2.58028,"low":2.58006,"close":2.58028,"volume":81.7699966430664},{"timestamp":1742421840000,"open":2.58023,"high":2.58027,"low":2.58003,"close":2.58003,"volume":125.80000305175781},{"timestamp":1742421900000,"open":2.58002,"high":2.58002,"low":2.57919,"close":2.57919,"volume":245.30999755859375},{"timestamp":1742421960000,"open":2.5792,"high":2.5792,"low":2.57875,"close":2.57893,"volume":179.69000244140625},{"timestamp":1742422020000,"open":2.57893,"high":2.57899,"low":2.57893,"close":2.57897,"volume":106.6500015258789},{"timestamp":1742422080000,"open":2.57892,"high":2.57892,"low":2.57888,"close":2.57888,"volume":50.31999969482422},{"timestamp":1742422140000,"open":2.57888,"high":2.57888,"low":2.57883,"close":2.57883,"volume":50.31999969482422},{"timestamp":1742422200000,"open":2.57883,"high":2.57888,"low":2.57883,"close":2.57886,"volume":25.15999984741211},{"timestamp":1742422260000,"open":2.57886,"high":2.57887,"low":2.57884,"close":2.57884,"volume":56.61000061035156},{"timestamp":1742422320000,"open":2.57882,"high":2.57888,"low":2.57876,"close":2.57876,"volume":226.44000244140625},{"timestamp":1742422380000,"open":2.57877,"high":2.57884,"low":2.57876,"close":2.57879,"volume":239.02000427246094},{"timestamp":1742422440000,"open":2.57879,"high":2.5788,"low":2.57878,"close":2.57878,"volume":81.7699966430664},{"timestamp":1742422500000,"open":2.57878,"high":2.5788,"low":2.57878,"close":2.57878,"volume":119.51000213623047},{"timestamp":1742422560000,"open":2.57879,"high":2.5788,"low":2.57878,"close":2.5788,"volume":100.63999938964844},{"timestamp":1742422620000,"open":2.5788,"high":2.57881,"low":2.5788,"close":2.57881,"volume":75.4800033569336},{"timestamp":1742422680000,"open":2.5788,"high":2.57881,"low":2.5788,"close":2.5788,"volume":75.4800033569336},{"timestamp":1742422740000,"open":2.5788,"high":2.57882,"low":2.5788,"close":2.57881,"volume":44.029998779296875},{"timestamp":1742422800000,"open":2.5788,"high":2.57881,"low":2.5788,"close":2.5788,"volume":37.7400016784668},{"timestamp":1742422860000,"open":2.57881,"high":2.57881,"low":2.57855,"close":2.57868,"volume":50.31999969482422},{"timestamp":1742422920000,"open":2.57864,"high":2.57868,"low":2.57856,"close":2.57856,"volume":44.029998779296875},{"timestamp":1742422980000,"open":2.57856,"high":2.57869,"low":2.57855,"close":2.57856,"volume":88.05999755859375},{"timestamp":1742423040000,"open":2.57858,"high":2.57858,"low":2.57852,"close":2.57852,"volume":119.51000213623047},{"timestamp":1742423100000,"open":2.57853,"high":2.57881,"low":2.57852,"close":2.5788,"volume":106.93000030517578},{"timestamp":1742423160000,"open":2.5789,"high":2.57893,"low":2.5789,"close":2.57892,"volume":62.900001525878906},{"timestamp":1742423220000,"open":2.57892,"high":2.57894,"low":2.57888,"close":2.57891,"volume":62.900001525878906},{"timestamp":1742423280000,"open":2.57892,"high":2.57893,"low":2.57891,"close":2.57892,"volume":31.450000762939453},{"timestamp":1742423340000,"open":2.57892,"high":2.57892,"low":2.57888,"close":2.5789,"volume":75.4800033569336},{"timestamp":1742423400000,"open":2.5789,"high":2.57901,"low":2.57889,"close":2.57901,"volume":18.8700008392334},{"timestamp":1742423460000,"open":2.57897,"high":2.57914,"low":2.57892,"close":2.57897,"volume":106.93000030517578},{"timestamp":1742423520000,"open":2.57896,"high":2.57898,"low":2.57896,"close":2.57898,"volume":88.05999755859375},{"timestamp":1742423580000,"open":2.57898,"high":2.57898,"low":2.57895,"close":2.57895,"volume":37.7400016784668},{"timestamp":1742423640000,"open":2.57895,"high":2.57898,"low":2.57895,"close":2.57898,"volume":25.15999984741211},{"timestamp":1742423700000,"open":2.57897,"high":2.57905,"low":2.57897,"close":2.57898,"volume":37.7400016784668},{"timestamp":1742423760000,"open":2.57899,"high":2.57944,"low":2.57892,"close":2.57893,"volume":56.61000061035156},{"timestamp":1742423820000,"open":2.57893,"high":2.57904,"low":2.57892,"close":2.57898,"volume":113.22000122070312},{"timestamp":1742423880000,"open":2.57905,"high":2.57905,"low":2.57897,"close":2.57898,"volume":37.7400016784668},{"timestamp":1742423940000,"open":2.57899,"high":2.57899,"low":2.57899,"close":2.57899,"volume":6.289999961853027},{"timestamp":1742424000000,"open":2.57899,"high":2.57899,"low":2.57892,"close":2.57892,"volume":37.7400016784668},{"timestamp":1742424060000,"open":2.57895,"high":2.57895,"low":2.57892,"close":2.57892,"volume":18.8700008392334},{"timestamp":1742424120000,"open":2.57893,"high":2.57897,"low":2.57892,"close":2.57892,"volume":31.450000762939453},{"timestamp":1742424180000,"open":2.57892,"high":2.57892,"low":2.57892,"close":2.57892,"volume":6.289999961853027},{"timestamp":1742424240000,"open":2.57892,"high":2.57898,"low":2.57892,"close":2.57898,"volume":88.05999755859375},{"timestamp":1742424300000,"open":2.57894,"high":2.57913,"low":2.57881,"close":2.5789,"volume":144.6699981689453},{"timestamp":1742424360000,"open":2.5789,"high":2.57891,"low":2.57881,"close":2.57881,"volume":100.63999938964844},{"timestamp":1742424420000,"open":2.57882,"high":2.57884,"low":2.57881,"close":2.57881,"volume":69.19000244140625},{"timestamp":1742424600000,"open":2.57856,"high":2.57856,"low":2.57829,"close":2.57832,"volume":144.6699981689453},{"timestamp":1742424660000,"open":2.57829,"high":2.57837,"low":2.57824,"close":2.57836,"volume":232.72999572753906},{"timestamp":1742424720000,"open":2.57837,"high":2.57837,"low":2.57826,"close":2.57837,"volume":132.08999633789062},{"timestamp":1742424780000,"open":2.57837,"high":2.57843,"low":2.57832,"close":2.57843,"volume":100.63999938964844},{"timestamp":1742424840000,"open":2.5784,"high":2.57847,"low":2.5784,"close":2.57845,"volume":144.6699981689453},{"timestamp":1742424900000,"open":2.57845,"high":2.57867,"low":2.57837,"close":2.57867,"volume":81.7699966430664},{"timestamp":1742424960000,"open":2.57866,"high":2.5787,"low":2.57866,"close":2.57868,"volume":132.08999633789062},{"timestamp":1742425020000,"open":2.57868,"high":2.5787,"low":2.57841,"close":2.57868,"volume":182.41000366210938},{"timestamp":1742425080000,"open":2.57864,"high":2.5787,"low":2.57848,"close":2.5786,"volume":443.7900085449219},{"timestamp":1742425140000,"open":2.57859,"high":2.57932,"low":2.57859,"close":2.57916,"volume":3356.10009765625},{"timestamp":1742425200000,"open":2.57916,"high":2.57952,"low":2.57913,"close":2.57942,"volume":987.4299926757812},{"timestamp":1742425260000,"open":2.5794,"high":2.57942,"low":2.57896,"close":2.57916,"volume":760},{"timestamp":1742425320000,"open":2.57917,"high":2.57946,"low":2.57917,"close":2.57946,"volume":150.25},{"timestamp":1742425380000,"open":2.57946,"high":2.5795,"low":2.5793,"close":2.57934,"volume":240.39999389648438},{"timestamp":1742425440000,"open":2.57937,"high":2.57961,"low":2.57937,"close":2.57959,"volume":174.2899932861328},{"timestamp":1742425500000,"open":2.57959,"high":2.5796,"low":2.5795,"close":2.57956,"volume":98.2699966430664},{"timestamp":1742425560000,"open":2.57955,"high":2.57957,"low":2.57951,"close":2.57951,"volume":115.61000061035156},{"timestamp":1742425620000,"open":2.57928,"high":2.5793,"low":2.57925,"close":2.57927,"volume":1901.9599609375},{"timestamp":1742425680000,"open":2.5793,"high":2.5794,"low":2.57924,"close":2.5794,"volume":811.239990234375},{"timestamp":1742425740000,"open":2.57942,"high":2.57943,"low":2.57942,"close":2.57943,"volume":38.790000915527344},{"timestamp":1742425800000,"open":2.57953,"high":2.57953,"low":2.57863,"close":2.57863,"volume":211.05999755859375},{"timestamp":1742425860000,"open":2.57864,"high":2.57883,"low":2.57862,"close":2.57883,"volume":150.1199951171875},{"timestamp":1742425920000,"open":2.57885,"high":2.57894,"low":2.57885,"close":2.5789,"volume":137.25999450683594},{"timestamp":1742425980000,"open":2.57889,"high":2.5791,"low":2.57889,"close":2.57909,"volume":69.19000244140625},{"timestamp":1742426040000,"open":2.57911,"high":2.57911,"low":2.57908,"close":2.57908,"volume":12.579999923706055},{"timestamp":1742426100000,"open":2.57908,"high":2.57908,"low":2.57878,"close":2.57887,"volume":88.05999755859375},{"timestamp":1742426160000,"open":2.57884,"high":2.57897,"low":2.57859,"close":2.5788,"volume":145.3699951171875},{"timestamp":1742426220000,"open":2.57882,"high":2.57883,"low":2.57881,"close":2.57883,"volume":120.91000366210938},{"timestamp":1742426280000,"open":2.57883,"high":2.57886,"low":2.57835,"close":2.57835,"volume":69.54000091552734},{"timestamp":1742426340000,"open":2.57836,"high":2.57836,"low":2.57835,"close":2.57835,"volume":69.19000244140625},{"timestamp":1742426400000,"open":2.57836,"high":2.5786,"low":2.57833,"close":2.57845,"volume":128.82000732421875},{"timestamp":1742426460000,"open":2.57845,"high":2.57862,"low":2.57835,"close":2.5786,"volume":422.7300109863281},{"timestamp":1742426520000,"open":2.57861,"high":2.57877,"low":2.5786,"close":2.57863,"volume":167.85000610351562},{"timestamp":1742426580000,"open":2.57864,"high":2.57871,"low":2.57864,"close":2.57871,"volume":57.34000015258789},{"timestamp":1742426640000,"open":2.57872,"high":2.57873,"low":2.57871,"close":2.57873,"volume":32.63999938964844},{"timestamp":1742426700000,"open":2.57873,"high":2.57873,"low":2.57869,"close":2.57869,"volume":75.4800033569336},{"timestamp":1742426760000,"open":2.57871,"high":2.57871,"low":2.57869,"close":2.57869,"volume":50.31999969482422},{"timestamp":1742426820000,"open":2.57868,"high":2.57872,"low":2.57868,"close":2.57872,"volume":35.650001525878906},{"timestamp":1742426880000,"open":2.57869,"high":2.57872,"low":2.57868,"close":2.5787,"volume":50.31999969482422},{"timestamp":1742426940000,"open":2.57869,"high":2.5787,"low":2.57862,"close":2.57863,"volume":119.51000213623047},{"timestamp":1742427000000,"open":2.57867,"high":2.57868,"low":2.57865,"close":2.57868,"volume":44.029998779296875},{"timestamp":1742427060000,"open":2.57865,"high":2.57869,"low":2.57863,"close":2.57869,"volume":88.05999755859375},{"timestamp":1742427120000,"open":2.57869,"high":2.57887,"low":2.57869,"close":2.57884,"volume":137.1300048828125},{"timestamp":1742427180000,"open":2.57884,"high":2.57924,"low":2.57884,"close":2.57922,"volume":197.9600067138672},{"timestamp":1742427240000,"open":2.57921,"high":2.57921,"low":2.57899,"close":2.57901,"volume":101.4800033569336},{"timestamp":1742427300000,"open":2.57902,"high":2.57952,"low":2.57902,"close":2.57951,"volume":220.14999389648438},{"timestamp":1742427360000,"open":2.5795,"high":2.57975,"low":2.57949,"close":2.57951,"volume":125.80000305175781},{"timestamp":1742427420000,"open":2.57952,"high":2.57957,"low":2.57942,"close":2.57946,"volume":213.86000061035156},{"timestamp":1742427480000,"open":2.57945,"high":2.57947,"low":2.57944,"close":2.57946,"volume":90.58000183105469},{"timestamp":1742427540000,"open":2.57947,"high":2.57948,"low":2.5792,"close":2.57926,"volume":261.2699890136719},{"timestamp":1742427600000,"open":2.57927,"high":2.57928,"low":2.57923,"close":2.57925,"volume":119.51000213623047},{"timestamp":1742427660000,"open":2.57925,"high":2.57925,"low":2.57921,"close":2.57922,"volume":88.05999755859375},{"timestamp":1742427720000,"open":2.57923,"high":2.57955,"low":2.57922,"close":2.57955,"volume":207.57000732421875},{"timestamp":1742427780000,"open":2.57954,"high":2.57955,"low":2.57949,"close":2.5795,"volume":62.900001525878906},{"timestamp":1742427840000,"open":2.5795,"high":2.57953,"low":2.57946,"close":2.57949,"volume":62.900001525878906},{"timestamp":1742427900000,"open":2.57951,"high":2.57952,"low":2.57943,"close":2.57945,"volume":125.80000305175781},{"timestamp":1742427960000,"open":2.57942,"high":2.57942,"low":2.5791,"close":2.57911,"volume":379.5899963378906},{"timestamp":1742428020000,"open":2.57912,"high":2.57917,"low":2.57897,"close":2.57915,"volume":234.99000549316406},{"timestamp":1742428080000,"open":2.57916,"high":2.57917,"low":2.57914,"close":2.57914,"volume":253.05999755859375},{"timestamp":1742428140000,"open":2.57915,"high":2.57936,"low":2.57913,"close":2.57925,"volume":129.44000244140625},{"timestamp":1742428200000,"open":2.57926,"high":2.57934,"low":2.57919,"close":2.57921,"volume":185.0800018310547},{"timestamp":1742428260000,"open":2.5792,"high":2.57935,"low":2.57895,"close":2.57895,"volume":271.8699951171875},{"timestamp":1742428320000,"open":2.57895,"high":2.57897,"low":2.57844,"close":2.57844,"volume":128.10000610351562},{"timestamp":1742428380000,"open":2.57845,"high":2.57864,"low":2.57843,"close":2.57864,"volume":177.6199951171875},{"timestamp":1742428440000,"open":2.57865,"high":2.57865,"low":2.57861,"close":2.57861,"volume":27.860000610351562},{"timestamp":1742428500000,"open":2.57862,"high":2.57862,"low":2.5786,"close":2.5786,"volume":68.5},{"timestamp":1742428560000,"open":2.57861,"high":2.57861,"low":2.5785,"close":2.5785,"volume":48.91999816894531},{"timestamp":1742428620000,"open":2.57851,"high":2.57856,"low":2.57824,"close":2.57826,"volume":146.88999938964844},{"timestamp":1742428680000,"open":2.57822,"high":2.57853,"low":2.57794,"close":2.57852,"volume":170.97000122070312},{"timestamp":1742428740000,"open":2.57851,"high":2.57851,"low":2.57831,"close":2.57831,"volume":119.58999633789062}]