[{"timestamp":1742342400000,"open":2.75779,"high":2.76104,"low":2.75779,"close":2.76103,"volume":374.07000732421875},{"timestamp":1742342460000,"open":2.76101,"high":2.76148,"low":2.7593,"close":2.75977,"volume":357.239990234375},{"timestamp":1742342520000,"open":2.76125,"high":2.76267,"low":2.7588,"close":2.76267,"volume":508.8900146484375},{"timestamp":1742342580000,"open":2.76268,"high":2.76285,"low":2.76008,"close":2.76253,"volume":343.739990234375},{"timestamp":1742342640000,"open":2.76139,"high":2.76248,"low":2.75949,"close":2.76222,"volume":545.9400024414062},{"timestamp":1742342700000,"open":2.76217,"high":2.76251,"low":2.75883,"close":2.75903,"volume":687.47998046875},{"timestamp":1742342760000,"open":2.75897,"high":2.76021,"low":2.75658,"close":2.7572,"volume":811.1500244140625},{"timestamp":1742342820000,"open":2.75722,"high":2.75887,"low":2.75552,"close":2.75827,"volume":770.6400146484375},{"timestamp":1742342880000,"open":2.75825,"high":2.75912,"low":2.75682,"close":2.75819,"volume":456.29998779296875},{"timestamp":1742342940000,"open":2.75741,"high":2.75885,"low":2.75633,"close":2.75717,"volume":726.7000122070312},{"timestamp":1742343000000,"open":2.75722,"high":2.75885,"low":2.75675,"close":2.75878,"volume":733.4600219726562},{"timestamp":1742343060000,"open":2.75879,"high":2.75901,"low":2.75693,"close":2.75834,"volume":743.5999755859375},{"timestamp":1742343120000,"open":2.75837,"high":2.75858,"low":2.75658,"close":2.75704,"volume":838.239990234375},{"timestamp":1742343180000,"open":2.7571,"high":2.75873,"low":2.75667,"close":2.75691,"volume":885.5599975585938},{"timestamp":1742343240000,"open":2.75684,"high":2.7586,"low":2.75679,"close":2.75829,"volume":760.5},{"timestamp":1742343300000,"open":2.75823,"high":2.75898,"low":2.75668,"close":2.75838,"volume":706.4199829101562},{"timestamp":1742343360000,"open":2.75839,"high":2.75919,"low":2.75683,"close":2.75846,"volume":581.3599853515625},{"timestamp":1742343420000,"open":2.75865,"high":2.75873,"low":2.75659,"close":2.75747,"volume":774.02001953125},{"timestamp":1742343480000,"open":2.75748,"high":2.75946,"low":2.75692,"close":2.75812,"volume":740.219970703125},{"timestamp":1742343540000,"open":2.75695,"high":2.75897,"low":2.75626,"close":2.75873,"volume":692.9000244140625},{"timestamp":1742343600000,"open":2.75867,"high":2.7592,"low":2.75676,"close":2.75743,"volume":953.1599731445312},{"timestamp":1742343660000,"open":2.75751,"high":2.75913,"low":2.75654,"close":2.75671,"volume":811.2000122070312},{"timestamp":1742343720000,"open":2.75837,"high":2.75898,"low":2.75678,"close":2.75852,"volume":733.4600219726562},{"timestamp":1742343780000,"open":2.75704,"high":2.7591,"low":2.75672,"close":2.75723,"volume":790.9199829101562},{"timestamp":1742343840000,"open":2.75739,"high":2.75845,"low":2.75695,"close":2.75837,"volume":317.7200012207031},{"timestamp":1742343900000,"open":2.75835,"high":2.75838,"low":2.75682,"close":2.75811,"volume":246.74000549316406},{"timestamp":1742343960000,"open":2.75814,"high":2.75829,"low":2.75803,"close":2.75811,"volume":223.0800018310547},{"timestamp":1742344020000,"open":2.75814,"high":2.75821,"low":2.75675,"close":2.75774,"volume":223.0800018310547},{"timestamp":1742344080000,"open":2.75777,"high":2.75782,"low":2.75671,"close":2.75673,"volume":185.89999389648438},{"timestamp":1742344140000,"open":2.75776,"high":2.75778,"low":2.7566,"close":2.75688,"volume":243.36000061035156},{"timestamp":1742344200000,"open":2.75687,"high":2.75687,"low":2.75664,"close":2.75671,"volume":206.17999267578125},{"timestamp":1742344260000,"open":2.75669,"high":2.75774,"low":2.75664,"close":2.75705,"volume":145.33999633789062},{"timestamp":1742344320000,"open":2.75705,"high":2.7586,"low":2.75663,"close":2.75709,"volume":165.6199951171875},{"timestamp":1742344380000,"open":2.75812,"high":2.75831,"low":2.75693,"close":2.75696,"volume":263.6400146484375},{"timestamp":1742344440000,"open":2.75696,"high":2.75796,"low":2.7566,"close":2.75677,"volume":199.4199981689453},{"timestamp":1742344500000,"open":2.75675,"high":2.75789,"low":2.75649,"close":2.75664,"volume":442.7900085449219},{"timestamp":1742344560000,"open":2.75763,"high":2.75787,"low":2.75661,"close":2.75773,"volume":216.32000732421875},{"timestamp":1742344620000,"open":2.75798,"high":2.7586,"low":2.75681,"close":2.75692,"volume":1122.1600341796875},{"timestamp":1742344680000,"open":2.75696,"high":2.75717,"low":2.75674,"close":2.75678,"volume":463.05999755859375},{"timestamp":1742344740000,"open":2.75678,"high":2.75769,"low":2.75631,"close":2.75665,"volume":300.82000732421875},{"timestamp":1742344800000,"open":2.75659,"high":2.75673,"low":2.75619,"close":2.75628,"volume":229.83999633789062},{"timestamp":1742344860000,"open":2.75627,"high":2.75627,"low":2.75578,"close":2.75586,"volume":381.94000244140625},{"timestamp":1742344920000,"open":2.75586,"high":2.75588,"low":2.7553,"close":2.75545,"volume":300.82000732421875},{"timestamp":1742344980000,"open":2.75547,"high":2.7564,"low":2.75545,"close":2.75616,"volume":314.3500061035156},{"timestamp":1742345040000,"open":2.75614,"high":2.75616,"low":2.75561,"close":2.75561,"volume":243.36000061035156},{"timestamp":1742345100000,"open":2.75572,"high":2.75724,"low":2.75572,"close":2.75719,"volume":1237.0899658203125},{"timestamp":1742345160000,"open":2.75721,"high":2.75757,"low":2.75709,"close":2.75713,"volume":665.8599853515625},{"timestamp":1742345220000,"open":2.75711,"high":2.75761,"low":2.75709,"close":2.75728,"volume":692.9000244140625},{"timestamp":1742345280000,"open":2.75732,"high":2.75792,"low":2.75727,"close":2.75754,"volume":537.4199829101562},{"timestamp":1742345340000,"open":2.75753,"high":2.75818,"low":2.75743,"close":2.75791,"volume":473.2300109863281},{"timestamp":1742345400000,"open":2.75792,"high":2.75965,"low":2.75684,"close":2.75722,"volume":436.0199890136719},{"timestamp":1742345460000,"open":2.75722,"high":2.75758,"low":2.75679,"close":2.75743,"volume":642.2000122070312},{"timestamp":1742345520000,"open":2.75757,"high":2.75924,"low":2.75669,"close":2.75757,"volume":564.4600219726562},{"timestamp":1742345580000,"open":2.75763,"high":2.75886,"low":2.75763,"close":2.75817,"volume":317.7200012207031},{"timestamp":1742345640000,"open":2.75811,"high":2.75866,"low":2.75777,"close":2.75777,"volume":250.16000366210938},{"timestamp":1742345700000,"open":2.75808,"high":2.75817,"low":2.75707,"close":2.75723,"volume":273.79998779296875},{"timestamp":1742345760000,"open":2.75716,"high":2.75725,"low":2.75638,"close":2.75638,"volume":182.52000427246094},{"timestamp":1742345820000,"open":2.75643,"high":2.75718,"low":2.75631,"close":2.75687,"volume":304.20001220703125},{"timestamp":1742345880000,"open":2.75691,"high":2.7592,"low":2.75691,"close":2.75913,"volume":300.82000732421875},{"timestamp":1742345940000,"open":2.75913,"high":2.76029,"low":2.75899,"close":2.76023,"volume":594.8800048828125},{"timestamp":1742346000000,"open":2.76023,"high":2.76082,"low":2.76004,"close":2.76074,"volume":486.7200012207031},{"timestamp":1742346060000,"open":2.76075,"high":2.76081,"low":2.75953,"close":2.75975,"volume":534.0399780273438},{"timestamp":1742346120000,"open":2.75982,"high":2.75987,"low":2.75915,"close":2.75932,"volume":500.239990234375},{"timestamp":1742346180000,"open":2.75931,"high":2.75969,"low":2.75899,"close":2.7596,"volume":223.0800018310547},{"timestamp":1742346240000,"open":2.75958,"high":2.7599,"low":2.75958,"close":2.7599,"volume":233.22000122070312},{"timestamp":1742346300000,"open":2.75989,"high":2.75995,"low":2.75966,"close":2.75972,"volume":148.72000122070312},{"timestamp":1742346360000,"open":2.7598,"high":2.75981,"low":2.75884,"close":2.75947,"volume":267.0299987792969},{"timestamp":1742346420000,"open":2.75946,"high":2.75961,"low":2.75919,"close":2.75961,"volume":226.4600067138672},{"timestamp":1742346480000,"open":2.75967,"high":2.75976,"low":2.75922,"close":2.75957,"volume":490.1099853515625},{"timestamp":1742346540000,"open":2.75951,"high":2.75967,"low":2.75917,"close":2.75929,"volume":672.6900024414062},{"timestamp":1742346600000,"open":2.75924,"high":2.75974,"low":2.75924,"close":2.75938,"volume":182.52000427246094},{"timestamp":1742346660000,"open":2.7594,"high":2.7595,"low":2.75869,"close":2.75906,"volume":270.4200134277344},{"timestamp":1742346720000,"open":2.75911,"high":2.75971,"low":2.75874,"close":2.75895,"volume":709.8800048828125},{"timestamp":1742346780000,"open":2.75892,"high":2.75932,"low":2.75806,"close":2.75915,"volume":1216.800048828125},{"timestamp":1742346840000,"open":2.75912,"high":2.7592,"low":2.7583,"close":2.75837,"volume":912.7000122070312},{"timestamp":1742346900000,"open":2.75836,"high":2.75947,"low":2.75826,"close":2.75867,"volume":838.239990234375},{"timestamp":1742346960000,"open":2.75873,"high":2.76019,"low":2.75865,"close":2.75996,"volume":865.3699951171875},{"timestamp":1742347020000,"open":2.75998,"high":2.76013,"low":2.75901,"close":2.75929,"volume":628.6799926757812},{"timestamp":1742347080000,"open":2.75929,"high":2.7604,"low":2.75901,"close":2.75999,"volume":1575.6099853515625},{"timestamp":1742347140000,"open":2.75993,"high":2.76024,"low":2.75889,"close":2.75953,"volume":1196.5400390625},{"timestamp":1742347200000,"open":2.75949,"high":2.75985,"low":2.75854,"close":2.75855,"volume":310.9599914550781},{"timestamp":1742347260000,"open":2.75859,"high":2.75916,"low":2.75854,"close":2.7587,"volume":540.7999877929688},{"timestamp":1742347320000,"open":2.75876,"high":2.75906,"low":2.75836,"close":2.75839,"volume":1341.9000244140625},{"timestamp":1742347380000,"open":2.75836,"high":2.75849,"low":2.75812,"close":2.7583,"volume":655.719970703125},{"timestamp":1742347440000,"open":2.75822,"high":2.75895,"low":2.75804,"close":2.75887,"volume":1264.1300048828125},{"timestamp":1742347500000,"open":2.75889,"high":2.75932,"low":2.75811,"close":2.75928,"volume":1284.449951171875},{"timestamp":1742347560000,"open":2.75915,"high":2.75936,"low":2.75868,"close":2.75886,"volume":605.0499877929688},{"timestamp":1742347620000,"open":2.75891,"high":2.75908,"low":2.75831,"close":2.75874,"volume":919.4500122070312},{"timestamp":1742347680000,"open":2.75876,"high":2.75895,"low":2.75823,"close":2.75895,"volume":1284.7099609375},{"timestamp":1742347740000,"open":2.75872,"high":2.75927,"low":2.75831,"close":2.75883,"volume":1429.8399658203125},{"timestamp":1742347800000,"open":2.75888,"high":2.75913,"low":2.75824,"close":2.7586,"volume":1575.1199951171875},{"timestamp":1742347860000,"open":2.75858,"high":2.75893,"low":2.75805,"close":2.75872,"volume":1409.6400146484375},{"timestamp":1742347920000,"open":2.75875,"high":2.75914,"low":2.75861,"close":2.75887,"volume":1646.06005859375},{"timestamp":1742347980000,"open":2.75874,"high":2.75942,"low":2.75868,"close":2.75904,"volume":1737.3199462890625},{"timestamp":1742348040000,"open":2.75917,"high":2.75969,"low":2.75876,"close":2.75945,"volume":1054.56005859375},{"timestamp":1742348100000,"open":2.75938,"high":2.75961,"low":2.75878,"close":2.75908,"volume":882.1799926757812},{"timestamp":1742348160000,"open":2.75908,"high":2.75925,"low":2.75809,"close":2.75861,"volume":973.4400024414062},{"timestamp":1742348220000,"open":2.75875,"high":2.75921,"low":2.75797,"close":2.75882,"volume":1423.0400390625},{"timestamp":1742348280000,"open":2.75877,"high":2.75939,"low":2.75871,"close":2.7592,"volume":1199.9200439453125},{"timestamp":1742348340000,"open":2.75935,"high":2.75938,"low":2.7581,"close":2.75882,"volume":1575.0999755859375},{"timestamp":1742348400000,"open":2.75891,"high":2.75922,"low":2.75871,"close":2.75898,"volume":1409.4599609375},{"timestamp":1742348460000,"open":2.75898,"high":2.7591,"low":2.75888,"close":2.75895,"volume":1406.0799560546875},{"timestamp":1742348520000,"open":2.75892,"high":2.75952,"low":2.75879,"close":2.75926,"volume":1277.6400146484375},{"timestamp":1742348580000,"open":2.75926,"high":2.75942,"low":2.75894,"close":2.75933,"volume":1825.239990234375},{"timestamp":1742348640000,"open":2.75926,"high":2.75953,"low":2.75913,"close":2.75931,"volume":1629.1800537109375},{"timestamp":1742348700000,"open":2.7593,"high":2.75954,"low":2.75921,"close":2.75931,"volume":1662.9599609375},{"timestamp":1742348760000,"open":2.7593,"high":2.75958,"low":2.75898,"close":2.75935,"volume":1162.719970703125},{"timestamp":1742348820000,"open":2.75935,"high":2.75944,"low":2.75849,"close":2.75861,"volume":1203.469970703125},{"timestamp":1742348880000,"open":2.75862,"high":2.75915,"low":2.75795,"close":2.7589,"volume":1463.5400390625},{"timestamp":1742348940000,"open":2.75889,"high":2.75923,"low":2.75882,"close":2.75899,"volume":966.7000122070312},{"timestamp":1742349000000,"open":2.75916,"high":2.75926,"low":2.75782,"close":2.7581,"volume":1287.8599853515625},{"timestamp":1742349060000,"open":2.75817,"high":2.75901,"low":2.75772,"close":2.75781,"volume":1395.93994140625},{"timestamp":1742349120000,"open":2.75783,"high":2.75899,"low":2.75782,"close":2.75881,"volume":740.219970703125},{"timestamp":1742349180000,"open":2.75878,"high":2.75911,"low":2.75869,"close":2.75899,"volume":645.5800170898438},{"timestamp":1742349240000,"open":2.75898,"high":2.75903,"low":2.75802,"close":2.75872,"volume":1179.8199462890625},{"timestamp":1742349300000,"open":2.75872,"high":2.75924,"low":2.75866,"close":2.75897,"volume":659.0999755859375},{"timestamp":1742349360000,"open":2.75889,"high":2.75942,"low":2.75889,"close":2.75922,"volume":520.52001953125},{"timestamp":1742349420000,"open":2.75922,"high":2.7593,"low":2.75841,"close":2.75923,"volume":682.780029296875},{"timestamp":1742349480000,"open":2.75924,"high":2.75931,"low":2.7587,"close":2.75914,"volume":740.219970703125},{"timestamp":1742349540000,"open":2.75915,"high":2.75937,"low":2.7587,"close":2.75907,"volume":993.760009765625},{"timestamp":1742349600000,"open":2.75907,"high":2.7592,"low":2.75833,"close":2.75886,"volume":615.1599731445312},{"timestamp":1742349660000,"open":2.75885,"high":2.75905,"low":2.7578,"close":2.75861,"volume":868.6699829101562},{"timestamp":1742349720000,"open":2.75861,"high":2.75892,"low":2.75767,"close":2.75865,"volume":1034.280029296875},{"timestamp":1742349780000,"open":2.75826,"high":2.75886,"low":2.75815,"close":2.75863,"volume":888.9400024414062},{"timestamp":1742349840000,"open":2.75863,"high":2.75863,"low":2.7583,"close":2.75851,"volume":652.3400268554688},{"timestamp":1742349900000,"open":2.75847,"high":2.75866,"low":2.7582,"close":2.75841,"volume":713.1799926757812},{"timestamp":1742349960000,"open":2.75844,"high":2.75874,"low":2.75832,"close":2.75859,"volume":993.7999877929688},{"timestamp":1742350020000,"open":2.75859,"high":2.7587,"low":2.75828,"close":2.75865,"volume":943.02001953125},{"timestamp":1742350080000,"open":2.75855,"high":2.75877,"low":2.75829,"close":2.7585,"volume":858.52001953125},{"timestamp":1742350140000,"open":2.75849,"high":2.75868,"low":2.75835,"close":2.75858,"volume":990.3400268554688},{"timestamp":1742350200000,"open":2.75859,"high":2.75878,"low":2.75839,"close":2.75873,"volume":1007.280029296875},{"timestamp":1742350260000,"open":2.75872,"high":2.75884,"low":2.75857,"close":2.75884,"volume":916.0599975585938},{"timestamp":1742350320000,"open":2.75883,"high":2.7589,"low":2.75858,"close":2.75889,"volume":1010.9000244140625},{"timestamp":1742350380000,"open":2.75889,"high":2.75897,"low":2.75836,"close":2.75853,"volume":713.1799926757812},{"timestamp":1742350440000,"open":2.75853,"high":2.75859,"low":2.7583,"close":2.75839,"volume":395.4599914550781},{"timestamp":1742350500000,"open":2.75844,"high":2.75861,"low":2.7582,"close":2.75837,"volume":493.4800109863281},{"timestamp":1742350560000,"open":2.75837,"high":2.75864,"low":2.75817,"close":2.7583,"volume":618.5399780273438},{"timestamp":1742350620000,"open":2.75836,"high":2.75839,"low":2.75797,"close":2.75798,"volume":611.780029296875},{"timestamp":1742350680000,"open":2.75797,"high":2.75838,"low":2.75789,"close":2.75826,"volume":645.5800170898438},{"timestamp":1742350740000,"open":2.75827,"high":2.75836,"low":2.75806,"close":2.75822,"volume":824.780029296875},{"timestamp":1742350800000,"open":2.75814,"high":2.75841,"low":2.75807,"close":2.75834,"volume":943.0599975585938},{"timestamp":1742350860000,"open":2.75834,"high":2.7585,"low":2.75815,"close":2.75827,"volume":1135.6800537109375},{"timestamp":1742350920000,"open":2.75823,"high":2.7583,"low":2.75797,"close":2.75802,"volume":909.219970703125},{"timestamp":1742350980000,"open":2.75802,"high":2.7583,"low":2.75796,"close":2.75808,"volume":770.6400146484375},{"timestamp":1742351040000,"open":2.75807,"high":2.75836,"low":2.75799,"close":2.75818,"volume":986.9600219726562},{"timestamp":1742351100000,"open":2.75816,"high":2.75841,"low":2.75772,"close":2.75793,"volume":1480.4599609375},{"timestamp":1742351160000,"open":2.75789,"high":2.75814,"low":2.75781,"close":2.75791,"volume":1294.5400390625},{"timestamp":1742351220000,"open":2.75792,"high":2.75808,"low":2.75781,"close":2.75789,"volume":943.02001953125},{"timestamp":1742351280000,"open":2.75793,"high":2.75831,"low":2.75785,"close":2.75812,"volume":1196.52001953125},{"timestamp":1742351340000,"open":2.75812,"high":2.75828,"low":2.75795,"close":2.7581,"volume":943.02001953125},{"timestamp":1742351400000,"open":2.75806,"high":2.75835,"low":2.75788,"close":2.75815,"volume":834.8800048828125},{"timestamp":1742351460000,"open":2.75815,"high":2.7585,"low":2.75787,"close":2.75839,"volume":655.719970703125},{"timestamp":1742351520000,"open":2.75846,"high":2.75854,"low":2.75825,"close":2.75835,"volume":398.8399963378906},{"timestamp":1742351580000,"open":2.7583,"high":2.75881,"low":2.7583,"close":2.75871,"volume":449.5400085449219},{"timestamp":1742351640000,"open":2.75873,"high":2.75898,"low":2.75863,"close":2.75894,"volume":777.4000244140625},{"timestamp":1742351700000,"open":2.75891,"high":2.75907,"low":2.75882,"close":2.75903,"volume":476.5799865722656},{"timestamp":1742351760000,"open":2.75889,"high":2.75915,"low":2.75888,"close":2.75903,"volume":510.3800048828125},{"timestamp":1742351820000,"open":2.75893,"high":2.75913,"low":2.7588,"close":2.75905,"volume":398.8399963378906},{"timestamp":1742351880000,"open":2.75902,"high":2.75925,"low":2.75882,"close":2.75908,"volume":368.4200134277344},{"timestamp":1742351940000,"open":2.75912,"high":2.75939,"low":2.75903,"close":2.75909,"volume":287.29998779296875},{"timestamp":1742352000000,"open":2.75909,"high":2.75928,"low":2.75845,"close":2.75848,"volume":709.7999877929688},{"timestamp":1742352060000,"open":2.7585,"high":2.7585,"low":2.75822,"close":2.75832,"volume":625.2999877929688},{"timestamp":1742352120000,"open":2.75836,"high":2.75836,"low":2.75767,"close":2.75798,"volume":368.44000244140625},{"timestamp":1742352180000,"open":2.75798,"high":2.75814,"low":2.75788,"close":2.75796,"volume":185.89999389648438},{"timestamp":1742352240000,"open":2.75798,"high":2.75808,"low":2.75787,"close":2.758,"volume":37.18000030517578},{"timestamp":1742352300000,"open":2.758,"high":2.75828,"low":2.75771,"close":2.75818,"volume":300.82000732421875},{"timestamp":1742352360000,"open":2.75813,"high":2.7583,"low":2.75797,"close":2.75814,"volume":324.4800109863281},{"timestamp":1742352420000,"open":2.75818,"high":2.7584,"low":2.75814,"close":2.75819,"volume":118.30000305175781},{"timestamp":1742352480000,"open":2.7582,"high":2.75856,"low":2.75804,"close":2.75843,"volume":344.760009765625},{"timestamp":1742352540000,"open":2.75827,"high":2.75839,"low":2.7581,"close":2.75819,"volume":131.82000732421875},{"timestamp":1742352600000,"open":2.75819,"high":2.75854,"low":2.75803,"close":2.75837,"volume":327.8599853515625},{"timestamp":1742352660000,"open":2.75841,"high":2.75861,"low":2.7583,"close":2.75837,"volume":236.60000610351562},{"timestamp":1742352720000,"open":2.75837,"high":2.75854,"low":2.7583,"close":2.75832,"volume":338},{"timestamp":1742352780000,"open":2.7584,"high":2.75861,"low":2.75835,"close":2.75854,"volume":442.7799987792969},{"timestamp":1742352840000,"open":2.75853,"high":2.75865,"low":2.75821,"close":2.75832,"volume":534.0399780273438},{"timestamp":1742352900000,"open":2.75836,"high":2.75857,"low":2.7582,"close":2.75846,"volume":469.82000732421875},{"timestamp":1742352960000,"open":2.75838,"high":2.75862,"low":2.75827,"close":2.75855,"volume":327.8599853515625},{"timestamp":1742353020000,"open":2.75855,"high":2.7587,"low":2.75839,"close":2.75841,"volume":243.36000061035156},{"timestamp":1742353080000,"open":2.75846,"high":2.75856,"low":2.75825,"close":2.75849,"volume":260.2799987792969},{"timestamp":1742353140000,"open":2.75854,"high":2.75854,"low":2.7581,"close":2.75839,"volume":351.5199890136719},{"timestamp":1742353200000,"open":2.75835,"high":2.75873,"low":2.75826,"close":2.75848,"volume":571.219970703125},{"timestamp":1742353260000,"open":2.75851,"high":2.75872,"low":2.75844,"close":2.75851,"volume":415.739990234375},{"timestamp":1742353320000,"open":2.75861,"high":2.75874,"low":2.75844,"close":2.75857,"volume":723.3200073242188},{"timestamp":1742353380000,"open":2.7586,"high":2.75875,"low":2.75852,"close":2.75858,"volume":365.0400085449219},{"timestamp":1742353440000,"open":2.75855,"high":2.75889,"low":2.75848,"close":2.75863,"volume":317.739990234375},{"timestamp":1742353500000,"open":2.75866,"high":2.75881,"low":2.75846,"close":2.7586,"volume":250.1199951171875},{"timestamp":1742353560000,"open":2.75856,"high":2.75877,"low":2.75846,"close":2.75868,"volume":246.74000549316406},{"timestamp":1742353620000,"open":2.75871,"high":2.75872,"low":2.75835,"close":2.75841,"volume":307.5799865722656},{"timestamp":1742353680000,"open":2.75841,"high":2.7586,"low":2.75833,"close":2.75843,"volume":199.4199981689453},{"timestamp":1742353740000,"open":2.75839,"high":2.7587,"low":2.75833,"close":2.75836,"volume":236.86000061035156},{"timestamp":1742353800000,"open":2.75828,"high":2.75851,"low":2.75826,"close":2.75839,"volume":199.4199981689453},{"timestamp":1742353860000,"open":2.75835,"high":2.75887,"low":2.75835,"close":2.75868,"volume":412.3599853515625},{"timestamp":1742353920000,"open":2.75861,"high":2.75891,"low":2.75859,"close":2.75878,"volume":419.1199951171875},{"timestamp":1742353980000,"open":2.75871,"high":2.75893,"low":2.7587,"close":2.75882,"volume":233.22000122070312},{"timestamp":1742354040000,"open":2.7588,"high":2.7589,"low":2.75852,"close":2.7586,"volume":466.44000244140625},{"timestamp":1742354100000,"open":2.75864,"high":2.7587,"low":2.75844,"close":2.75853,"volume":659.1400146484375},{"timestamp":1742354160000,"open":2.75856,"high":2.75869,"low":2.75833,"close":2.75841,"volume":841.6199951171875},{"timestamp":1742354220000,"open":2.75836,"high":2.75872,"low":2.75833,"close":2.75862,"volume":591.5},{"timestamp":1742354280000,"open":2.75855,"high":2.759,"low":2.75848,"close":2.75869,"volume":469.82000732421875},{"timestamp":1742354340000,"open":2.75868,"high":2.75895,"low":2.75863,"close":2.75878,"volume":433.3399963378906},{"timestamp":1742354400000,"open":2.75882,"high":2.75887,"low":2.75853,"close":2.75867,"volume":405.6000061035156},{"timestamp":1742354460000,"open":2.75865,"high":2.75882,"low":2.7585,"close":2.75877,"volume":510.3800048828125},{"timestamp":1742354520000,"open":2.75873,"high":2.75882,"low":2.75865,"close":2.7587,"volume":446.17999267578125},{"timestamp":1742354580000,"open":2.7587,"high":2.75895,"low":2.75859,"close":2.75887,"volume":517.1400146484375},{"timestamp":1742354640000,"open":2.75882,"high":2.75894,"low":2.7586,"close":2.75866,"volume":905.8400268554688},{"timestamp":1742354700000,"open":2.75871,"high":2.75894,"low":2.75867,"close":2.75871,"volume":625.2999877929688},{"timestamp":1742354760000,"open":2.75875,"high":2.75894,"low":2.75857,"close":2.75876,"volume":513.760009765625},{"timestamp":1742354820000,"open":2.75874,"high":2.75895,"low":2.75866,"close":2.75893,"volume":283.9200134277344},{"timestamp":1742354880000,"open":2.75897,"high":2.75914,"low":2.75884,"close":2.75897,"volume":341.55999755859375},{"timestamp":1742354940000,"open":2.75892,"high":2.75945,"low":2.75888,"close":2.75926,"volume":1416.239990234375},{"timestamp":1742355000000,"open":2.75925,"high":2.75948,"low":2.75914,"close":2.75927,"volume":888.9600219726562},{"timestamp":1742355060000,"open":2.75927,"high":2.75954,"low":2.75922,"close":2.75923,"volume":1230.3599853515625},{"timestamp":1742355120000,"open":2.75928,"high":2.75977,"low":2.75918,"close":2.75939,"volume":912.5999755859375},{"timestamp":1742355180000,"open":2.75951,"high":2.75997,"low":2.75933,"close":2.75985,"volume":1291.1600341796875},{"timestamp":1742355240000,"open":2.75985,"high":2.76053,"low":2.75975,"close":2.76048,"volume":855.1400146484375},{"timestamp":1742355300000,"open":2.76039,"high":2.76089,"low":2.76031,"close":2.76074,"volume":1335.1400146484375},{"timestamp":1742355360000,"open":2.76073,"high":2.761,"low":2.76048,"close":2.76069,"volume":1406.0799560546875},{"timestamp":1742355420000,"open":2.76077,"high":2.76094,"low":2.76033,"close":2.76038,"volume":719.9400024414062},{"timestamp":1742355480000,"open":2.76042,"high":2.76046,"low":2.76022,"close":2.76036,"volume":588.1400146484375},{"timestamp":1742355540000,"open":2.76036,"high":2.76049,"low":2.76019,"close":2.76042,"volume":456.3599853515625},{"timestamp":1742355600000,"open":2.76037,"high":2.76056,"low":2.7603,"close":2.76046,"volume":696.3400268554688},{"timestamp":1742355660000,"open":2.76046,"high":2.76062,"low":2.76026,"close":2.76057,"volume":246.74000549316406},{"timestamp":1742355720000,"open":2.76059,"high":2.76068,"low":2.76006,"close":2.76035,"volume":409},{"timestamp":1742355780000,"open":2.76028,"high":2.76036,"low":2.75998,"close":2.76015,"volume":429.260009765625},{"timestamp":1742355840000,"open":2.76012,"high":2.76022,"low":2.76008,"close":2.76012,"volume":209.55999755859375},{"timestamp":1742355900000,"open":2.7601,"high":2.76015,"low":2.75996,"close":2.76001,"volume":219.6999969482422},{"timestamp":1742355960000,"open":2.76001,"high":2.76029,"low":2.76001,"close":2.76017,"volume":581.3599853515625},{"timestamp":1742356020000,"open":2.76019,"high":2.76029,"low":2.75989,"close":2.76006,"volume":446.1600036621094},{"timestamp":1742356080000,"open":2.76004,"high":2.7601,"low":2.75981,"close":2.75992,"volume":189.27999877929688},{"timestamp":1742356140000,"open":2.75992,"high":2.76007,"low":2.75979,"close":2.75979,"volume":250.1199951171875},{"timestamp":1742356200000,"open":2.75986,"high":2.76018,"low":2.75972,"close":2.75988,"volume":256.8999938964844},{"timestamp":1742356260000,"open":2.75979,"high":2.75996,"low":2.75975,"close":2.75982,"volume":267.0799865722656},{"timestamp":1742356320000,"open":2.75982,"high":2.75998,"low":2.7597,"close":2.75978,"volume":317.7200012207031},{"timestamp":1742356380000,"open":2.75973,"high":2.75992,"low":2.75949,"close":2.75971,"volume":878.7999877929688},{"timestamp":1742356440000,"open":2.75971,"high":2.7599,"low":2.75874,"close":2.75897,"volume":1095.1199951171875},{"timestamp":1742356500000,"open":2.75898,"high":2.75934,"low":2.75871,"close":2.75918,"volume":774.0399780273438},{"timestamp":1742356560000,"open":2.75918,"high":2.75956,"low":2.75904,"close":2.75913,"volume":1105.260009765625},{"timestamp":1742356620000,"open":2.75913,"high":2.75961,"low":2.75901,"close":2.75952,"volume":1030.9000244140625},{"timestamp":1742356680000,"open":2.75939,"high":2.75968,"low":2.75924,"close":2.75953,"volume":1487.780029296875},{"timestamp":1742356740000,"open":2.75953,"high":2.75958,"low":2.75911,"close":2.75934,"volume":946.9000244140625},{"timestamp":1742356800000,"open":2.75908,"high":2.75924,"low":2.75855,"close":2.75855,"volume":949.780029296875},{"timestamp":1742356860000,"open":2.75866,"high":2.75884,"low":2.75815,"close":2.75846,"volume":561.0800170898438},{"timestamp":1742356920000,"open":2.75847,"high":2.75865,"low":2.7583,"close":2.7585,"volume":544.1799926757812},{"timestamp":1742356980000,"open":2.75844,"high":2.75861,"low":2.7583,"close":2.75842,"volume":645.5800170898438},{"timestamp":1742357040000,"open":2.75857,"high":2.75882,"low":2.75792,"close":2.75816,"volume":828.0999755859375},{"timestamp":1742357100000,"open":2.75813,"high":2.75887,"low":2.75792,"close":2.75871,"volume":866.2999877929688},{"timestamp":1742357160000,"open":2.75871,"high":2.75899,"low":2.75859,"close":2.75885,"volume":277.1600036621094},{"timestamp":1742357220000,"open":2.75885,"high":2.75895,"low":2.75821,"close":2.75875,"volume":267.0400085449219},{"timestamp":1742357280000,"open":2.75886,"high":2.75886,"low":2.75817,"close":2.75855,"volume":905.8800048828125},{"timestamp":1742357340000,"open":2.75855,"high":2.75855,"low":2.75819,"close":2.75832,"volume":777.4199829101562},{"timestamp":1742357400000,"open":2.7583,"high":2.75849,"low":2.75805,"close":2.75836,"volume":561.0800170898438},{"timestamp":1742357460000,"open":2.75842,"high":2.75845,"low":2.75809,"close":2.75836,"volume":787.5800170898438},{"timestamp":1742357520000,"open":2.75831,"high":2.7584,"low":2.7581,"close":2.75837,"volume":371.79998779296875},{"timestamp":1742357580000,"open":2.75837,"high":2.75866,"low":2.75835,"close":2.75843,"volume":199.4199981689453},{"timestamp":1742357640000,"open":2.75851,"high":2.75878,"low":2.7584,"close":2.75841,"volume":226.5},{"timestamp":1742357700000,"open":2.7584,"high":2.75862,"low":2.75832,"close":2.7584,"volume":267.0799865722656},{"timestamp":1742357760000,"open":2.75843,"high":2.75873,"low":2.75839,"close":2.75855,"volume":328.4800109863281},{"timestamp":1742357820000,"open":2.75856,"high":2.7588,"low":2.75846,"close":2.75846,"volume":723.3599853515625},{"timestamp":1742357880000,"open":2.75868,"high":2.75889,"low":2.75851,"close":2.75877,"volume":226.4600067138672},{"timestamp":1742357940000,"open":2.75869,"high":2.75917,"low":2.75856,"close":2.75894,"volume":425.9200134277344},{"timestamp":1742358000000,"open":2.75884,"high":2.75918,"low":2.75861,"close":2.75911,"volume":422.5},{"timestamp":1742358060000,"open":2.75914,"high":2.75938,"low":2.75903,"close":2.75917,"volume":300.82000732421875},{"timestamp":1742358120000,"open":2.75911,"high":2.75998,"low":2.75911,"close":2.75968,"volume":310.9599914550781},{"timestamp":1742358180000,"open":2.75978,"high":2.75979,"low":2.75937,"close":2.75957,"volume":537.4199829101562},{"timestamp":1742358240000,"open":2.7596,"high":2.7598,"low":2.75921,"close":2.75937,"volume":1003.8800048828125},{"timestamp":1742358300000,"open":2.75937,"high":2.75971,"low":2.75913,"close":2.75958,"volume":990.3599853515625},{"timestamp":1742358360000,"open":2.75959,"high":2.75959,"low":2.75914,"close":2.75932,"volume":669.2999877929688},{"timestamp":1742358420000,"open":2.75932,"high":2.75967,"low":2.75885,"close":2.75949,"volume":814.6099853515625},{"timestamp":1742358480000,"open":2.75955,"high":2.7596,"low":2.75879,"close":2.75909,"volume":740.239990234375},{"timestamp":1742358540000,"open":2.75904,"high":2.75948,"low":2.75904,"close":2.75915,"volume":953.1599731445312},{"timestamp":1742358600000,"open":2.75942,"high":2.75984,"low":2.75909,"close":2.75941,"volume":1294.550048828125},{"timestamp":1742358660000,"open":2.7594,"high":2.75965,"low":2.75919,"close":2.75943,"volume":763.8800048828125},{"timestamp":1742358720000,"open":2.75942,"high":2.75959,"low":2.75909,"close":2.75922,"volume":976.8200073242188},{"timestamp":1742358780000,"open":2.75919,"high":2.75947,"low":2.75898,"close":2.75915,"volume":662.5599975585938},{"timestamp":1742358840000,"open":2.75916,"high":2.75956,"low":2.75916,"close":2.75928,"volume":361.6600036621094},{"timestamp":1742358900000,"open":2.7593,"high":2.75994,"low":2.75928,"close":2.75979,"volume":625.2999877929688},{"timestamp":1742358960000,"open":2.75982,"high":2.76027,"low":2.75972,"close":2.76002,"volume":331.260009765625},{"timestamp":1742359020000,"open":2.75992,"high":2.76004,"low":2.75955,"close":2.75976,"volume":500.239990234375},{"timestamp":1742359080000,"open":2.75949,"high":2.75967,"low":2.75926,"close":2.75942,"volume":459.67999267578125},{"timestamp":1742359140000,"open":2.75942,"high":2.75955,"low":2.7591,"close":2.75926,"volume":324.5},{"timestamp":1742359200000,"open":2.7593,"high":2.75943,"low":2.75907,"close":2.75931,"volume":584.739990234375},{"timestamp":1742359260000,"open":2.75913,"high":2.75934,"low":2.75905,"close":2.7592,"volume":402.2200012207031},{"timestamp":1742359320000,"open":2.7592,"high":2.75936,"low":2.75911,"close":2.75922,"volume":490.1000061035156},{"timestamp":1742359380000,"open":2.75923,"high":2.75933,"low":2.75913,"close":2.75913,"volume":91.26000213623047},{"timestamp":1742359440000,"open":2.75912,"high":2.75912,"low":2.75889,"close":2.75898,"volume":111.54000091552734},{"timestamp":1742359500000,"open":2.75899,"high":2.75908,"low":2.75888,"close":2.75895,"volume":223.0800018310547},{"timestamp":1742359560000,"open":2.75895,"high":2.75918,"low":2.75879,"close":2.75889,"volume":402.2200012207031},{"timestamp":1742359620000,"open":2.7589,"high":2.7589,"low":2.75872,"close":2.75883,"volume":141.9600067138672},{"timestamp":1742359680000,"open":2.75875,"high":2.75897,"low":2.75863,"close":2.7588,"volume":189.3000030517578},{"timestamp":1742359740000,"open":2.7588,"high":2.75891,"low":2.75851,"close":2.75855,"volume":199.4199981689453},{"timestamp":1742359800000,"open":2.75861,"high":2.75895,"low":2.7584,"close":2.75864,"volume":270.5199890136719},{"timestamp":1742359860000,"open":2.75864,"high":2.75876,"low":2.75842,"close":2.75857,"volume":412.3599853515625},{"timestamp":1742359920000,"open":2.75854,"high":2.75867,"low":2.75842,"close":2.7585,"volume":500.239990234375},{"timestamp":1742359980000,"open":2.75858,"high":2.75875,"low":2.75854,"close":2.75874,"volume":344.7799987792969},{"timestamp":1742360040000,"open":2.75867,"high":2.75898,"low":2.7586,"close":2.75863,"volume":561.0800170898438},{"timestamp":1742360100000,"open":2.75867,"high":2.75874,"low":2.75834,"close":2.75845,"volume":239.97999572753906},{"timestamp":1742360160000,"open":2.75846,"high":2.75881,"low":2.75843,"close":2.75872,"volume":338},{"timestamp":1742360220000,"open":2.7587,"high":2.75874,"low":2.75852,"close":2.75864,"volume":226.4600067138672},{"timestamp":1742360280000,"open":2.75863,"high":2.75907,"low":2.75854,"close":2.75895,"volume":375.17999267578125},{"timestamp":1742360340000,"open":2.75892,"high":2.75896,"low":2.75871,"close":2.75883,"volume":141.9600067138672},{"timestamp":1742360400000,"open":2.75885,"high":2.7591,"low":2.75867,"close":2.7588,"volume":334.6199951171875},{"timestamp":1742360460000,"open":2.75891,"high":2.75953,"low":2.7588,"close":2.75926,"volume":513.760009765625},{"timestamp":1742360520000,"open":2.75928,"high":2.75935,"low":2.75878,"close":2.75895,"volume":594.8800048828125},{"timestamp":1742360580000,"open":2.759,"high":2.75927,"low":2.75855,"close":2.75896,"volume":304.20001220703125},{"timestamp":1742360640000,"open":2.75893,"high":2.75933,"low":2.75856,"close":2.75887,"volume":425.8800048828125},{"timestamp":1742360700000,"open":2.75889,"high":2.75962,"low":2.75882,"close":2.75931,"volume":500.239990234375},{"timestamp":1742360760000,"open":2.75931,"high":2.75964,"low":2.75889,"close":2.75894,"volume":1166.199951171875},{"timestamp":1742360820000,"open":2.75905,"high":2.75957,"low":2.75892,"close":2.7591,"volume":588.1199951171875},{"timestamp":1742360880000,"open":2.75896,"high":2.75979,"low":2.75851,"close":2.7597,"volume":794.3400268554688},{"timestamp":1742360940000,"open":2.75973,"high":2.76007,"low":2.75956,"close":2.75975,"volume":523.9000244140625},{"timestamp":1742361000000,"open":2.75983,"high":2.76019,"low":2.75936,"close":2.76016,"volume":530.6599731445312},{"timestamp":1742361060000,"open":2.76023,"high":2.7611,"low":2.7599,"close":2.76024,"volume":574.6099853515625},{"timestamp":1742361120000,"open":2.7602,"high":2.7603,"low":2.75973,"close":2.75982,"volume":381.95001220703125},{"timestamp":1742361180000,"open":2.75985,"high":2.75988,"low":2.75904,"close":2.75949,"volume":212.94000244140625},{"timestamp":1742361240000,"open":2.75951,"high":2.75961,"low":2.75939,"close":2.75958,"volume":148.72000122070312},{"timestamp":1742361300000,"open":2.75958,"high":2.76008,"low":2.75934,"close":2.75972,"volume":277.1600036621094},{"timestamp":1742361360000,"open":2.75969,"high":2.75985,"low":2.75942,"close":2.75953,"volume":439.3999938964844},{"timestamp":1742361420000,"open":2.75953,"high":2.75962,"low":2.75931,"close":2.75948,"volume":179.13999938964844},{"timestamp":1742361480000,"open":2.7595,"high":2.75969,"low":2.75944,"close":2.75953,"volume":287.29998779296875},{"timestamp":1742361540000,"open":2.75947,"high":2.75947,"low":2.75871,"close":2.75928,"volume":378.6000061035156},{"timestamp":1742361600000,"open":2.75938,"high":2.75971,"low":2.75929,"close":2.7594,"volume":267.0199890136719},{"timestamp":1742361660000,"open":2.75937,"high":2.75958,"low":2.75925,"close":2.75958,"volume":108.16000366210938},{"timestamp":1742361720000,"open":2.75948,"high":2.76005,"low":2.75903,"close":2.76001,"volume":361.6600036621094},{"timestamp":1742361780000,"open":2.75997,"high":2.76012,"low":2.75899,"close":2.75958,"volume":459.75},{"timestamp":1742361840000,"open":2.75955,"high":2.75995,"low":2.75927,"close":2.75987,"volume":304.260009765625},{"timestamp":1742361900000,"open":2.75969,"high":2.76013,"low":2.75955,"close":2.76001,"volume":770.989990234375},{"timestamp":1742361960000,"open":2.76008,"high":2.76058,"low":2.75955,"close":2.76002,"volume":601.8200073242188},{"timestamp":1742362020000,"open":2.76009,"high":2.76009,"low":2.75967,"close":2.75984,"volume":236.72000122070312},{"timestamp":1742362080000,"open":2.76005,"high":2.76035,"low":2.75961,"close":2.75966,"volume":594.8800048828125},{"timestamp":1742362140000,"open":2.75966,"high":2.75989,"low":2.75964,"close":2.75977,"volume":375.19000244140625},{"timestamp":1742362200000,"open":2.75977,"high":2.75981,"low":2.75945,"close":2.75963,"volume":283.94000244140625},{"timestamp":1742362260000,"open":2.75957,"high":2.75987,"low":2.75946,"close":2.75969,"volume":209.5800018310547},{"timestamp":1742362320000,"open":2.75965,"high":2.75969,"low":2.75927,"close":2.75948,"volume":206.25999450683594},{"timestamp":1742362380000,"open":2.75948,"high":2.7595,"low":2.759,"close":2.75902,"volume":304.2200012207031},{"timestamp":1742362440000,"open":2.75903,"high":2.75937,"low":2.75876,"close":2.75896,"volume":557.7000122070312},{"timestamp":1742362500000,"open":2.75896,"high":2.75935,"low":2.75887,"close":2.75892,"volume":432.6400146484375},{"timestamp":1742362560000,"open":2.75892,"high":2.75957,"low":2.75871,"close":2.75936,"volume":338.0199890136719},{"timestamp":1742362620000,"open":2.75936,"high":2.75945,"low":2.75923,"close":2.75934,"volume":351.55999755859375},{"timestamp":1742362680000,"open":2.75934,"high":2.75962,"low":2.75907,"close":2.75907,"volume":834.9199829101562},{"timestamp":1742362740000,"open":2.75951,"high":2.7596,"low":2.75888,"close":2.75946,"volume":490.1700134277344},{"timestamp":1742362800000,"open":2.75933,"high":2.75951,"low":2.75926,"close":2.75943,"volume":257.0400085449219},{"timestamp":1742362860000,"open":2.75928,"high":2.75957,"low":2.75924,"close":2.75932,"volume":432.6400146484375},{"timestamp":1742362920000,"open":2.75942,"high":2.75943,"low":2.75916,"close":2.7592,"volume":280.5400085449219},{"timestamp":1742362980000,"open":2.75929,"high":2.7594,"low":2.7591,"close":2.75929,"volume":395.4599914550781},{"timestamp":1742363040000,"open":2.7593,"high":2.7594,"low":2.7589,"close":2.75922,"volume":152.10000610351562},{"timestamp":1742363100000,"open":2.75929,"high":2.75946,"low":2.75906,"close":2.75916,"volume":243.36000061035156},{"timestamp":1742363160000,"open":2.75923,"high":2.75937,"low":2.7592,"close":2.75926,"volume":141.9600067138672},{"timestamp":1742363220000,"open":2.75939,"high":2.75964,"low":2.75876,"close":2.75942,"volume":385.32000732421875},{"timestamp":1742363280000,"open":2.75938,"high":2.76008,"low":2.75923,"close":2.75986,"volume":280.5400085449219},{"timestamp":1742363340000,"open":2.75979,"high":2.76019,"low":2.75979,"close":2.76013,"volume":250.1199951171875},{"timestamp":1742363400000,"open":2.76012,"high":2.76023,"low":2.75981,"close":2.7602,"volume":209.55999755859375},{"timestamp":1742363460000,"open":2.76017,"high":2.76017,"low":2.75912,"close":2.75929,"volume":547.6699829101562},{"timestamp":1742363520000,"open":2.75928,"high":2.75948,"low":2.75852,"close":2.75871,"volume":1220.3599853515625},{"timestamp":1742363580000,"open":2.75871,"high":2.7589,"low":2.75825,"close":2.75847,"volume":797.75},{"timestamp":1742363640000,"open":2.75874,"high":2.75887,"low":2.75822,"close":2.75867,"volume":356.6300048828125},{"timestamp":1742363700000,"open":2.75868,"high":2.75895,"low":2.75831,"close":2.75879,"volume":608.4199829101562},{"timestamp":1742363760000,"open":2.75878,"high":2.75888,"low":2.7587,"close":2.75883,"volume":611.780029296875},{"timestamp":1742363820000,"open":2.75883,"high":2.75891,"low":2.75838,"close":2.75878,"volume":510.42999267578125},{"timestamp":1742363880000,"open":2.75878,"high":2.75902,"low":2.75859,"close":2.75894,"volume":436.0199890136719},{"timestamp":1742363940000,"open":2.75893,"high":2.75922,"low":2.75885,"close":2.75899,"volume":370.1099853515625},{"timestamp":1742364000000,"open":2.75891,"high":2.75917,"low":2.75874,"close":2.759,"volume":128.44000244140625},{"timestamp":1742364060000,"open":2.75902,"high":2.75902,"low":2.75855,"close":2.75859,"volume":152.10000610351562},{"timestamp":1742364120000,"open":2.75858,"high":2.75873,"low":2.75837,"close":2.75847,"volume":239.97999572753906},{"timestamp":1742364180000,"open":2.75849,"high":2.7585,"low":2.75773,"close":2.75781,"volume":70.9800033569336},{"timestamp":1742364240000,"open":2.7577,"high":2.7577,"low":2.75708,"close":2.75724,"volume":341.3800048828125},{"timestamp":1742364300000,"open":2.75724,"high":2.75728,"low":2.75634,"close":2.75638,"volume":659.0999755859375},{"timestamp":1742364360000,"open":2.75638,"high":2.75669,"low":2.75581,"close":2.75642,"volume":841.6199951171875},{"timestamp":1742364420000,"open":2.75642,"high":2.75672,"low":2.75629,"close":2.75634,"volume":780.780029296875},{"timestamp":1742364480000,"open":2.75634,"high":2.75684,"low":2.75632,"close":2.75662,"volume":517.1400146484375},{"timestamp":1742364540000,"open":2.75662,"high":2.75735,"low":2.75656,"close":2.75694,"volume":787.5399780273438},{"timestamp":1742364600000,"open":2.75695,"high":2.75696,"low":2.75644,"close":2.75648,"volume":424.25},{"timestamp":1742364660000,"open":2.75648,"high":2.75653,"low":2.75576,"close":2.75603,"volume":473.2200012207031},{"timestamp":1742364720000,"open":2.75603,"high":2.75614,"low":2.75585,"close":2.75585,"volume":361.6600036621094},{"timestamp":1742364780000,"open":2.75588,"high":2.75599,"low":2.75588,"close":2.75598,"volume":262.04998779296875},{"timestamp":1742364840000,"open":2.75597,"high":2.75613,"low":2.75496,"close":2.75543,"volume":603.3499755859375},{"timestamp":1742364900000,"open":2.75544,"high":2.75561,"low":2.75506,"close":2.75521,"volume":319.4100036621094},{"timestamp":1742364960000,"open":2.75513,"high":2.75544,"low":2.75504,"close":2.75513,"volume":305.8900146484375},{"timestamp":1742365020000,"open":2.75509,"high":2.75563,"low":2.75509,"close":2.75563,"volume":37.18000030517578},{"timestamp":1742365080000,"open":2.75574,"high":2.75604,"low":2.75567,"close":2.75577,"volume":141.9600067138672},{"timestamp":1742365140000,"open":2.75569,"high":2.75584,"low":2.75566,"close":2.75569,"volume":47.31999969482422},{"timestamp":1742365200000,"open":2.75582,"high":2.75594,"low":2.75536,"close":2.75541,"volume":381.94000244140625},{"timestamp":1742365260000,"open":2.75536,"high":2.75588,"low":2.75463,"close":2.75471,"volume":348.1400146484375},{"timestamp":1742365320000,"open":2.75471,"high":2.75497,"low":2.75457,"close":2.7548,"volume":94.66999816894531},{"timestamp":1742365380000,"open":2.75485,"high":2.75492,"low":2.75441,"close":2.75441,"volume":138.5800018310547},{"timestamp":1742365440000,"open":2.75442,"high":2.75506,"low":2.75431,"close":2.75498,"volume":307.5799865722656},{"timestamp":1742365500000,"open":2.75498,"high":2.75635,"low":2.75484,"close":2.75537,"volume":228.1699981689453},{"timestamp":1742365560000,"open":2.75537,"high":2.7554,"low":2.75499,"close":2.75499,"volume":113.2300033569336},{"timestamp":1742365620000,"open":2.755,"high":2.75521,"low":2.7547,"close":2.75501,"volume":114.91999816894531},{"timestamp":1742365680000,"open":2.75501,"high":2.75509,"low":2.75493,"close":2.75504,"volume":84.5},{"timestamp":1742365740000,"open":2.75505,"high":2.75522,"low":2.75501,"close":2.75521,"volume":55.77000045776367},{"timestamp":1742365800000,"open":2.75521,"high":2.75531,"low":2.75484,"close":2.75499,"volume":94.63999938964844},{"timestamp":1742365860000,"open":2.75505,"high":2.75527,"low":2.75498,"close":2.75513,"volume":96.33000183105469},{"timestamp":1742365920000,"open":2.75513,"high":2.75573,"low":2.75512,"close":2.75551,"volume":157.1699981689453},{"timestamp":1742365980000,"open":2.7555,"high":2.75653,"low":2.75548,"close":2.75597,"volume":513.780029296875},{"timestamp":1742366040000,"open":2.75608,"high":2.75617,"low":2.75593,"close":2.75612,"volume":353.2099914550781},{"timestamp":1742366100000,"open":2.7561,"high":2.75617,"low":2.75584,"close":2.75614,"volume":187.60000610351562},{"timestamp":1742366160000,"open":2.75609,"high":2.75623,"low":2.75573,"close":2.75599,"volume":229.8699951171875},{"timestamp":1742366220000,"open":2.75598,"high":2.75614,"low":2.75532,"close":2.75585,"volume":515.469970703125},{"timestamp":1742366280000,"open":2.75603,"high":2.75603,"low":2.75468,"close":2.75515,"volume":405.6099853515625},{"timestamp":1742366340000,"open":2.75461,"high":2.75549,"low":2.75461,"close":2.75541,"volume":131.82000732421875},{"timestamp":1742366400000,"open":2.7554,"high":2.75558,"low":2.75494,"close":2.75557,"volume":336.3599853515625},{"timestamp":1742366460000,"open":2.75557,"high":2.7556,"low":2.75456,"close":2.75479,"volume":390.3900146484375},{"timestamp":1742366520000,"open":2.75473,"high":2.75533,"low":2.75446,"close":2.75484,"volume":638.8599853515625},{"timestamp":1742366580000,"open":2.75509,"high":2.75539,"low":2.75473,"close":2.75533,"volume":434.3399963378906},{"timestamp":1742366640000,"open":2.75539,"high":2.7557,"low":2.75523,"close":2.7557,"volume":246.74000549316406},{"timestamp":1742366700000,"open":2.7557,"high":2.75607,"low":2.75557,"close":2.75605,"volume":199.4199981689453},{"timestamp":1742366760000,"open":2.75604,"high":2.75657,"low":2.75588,"close":2.75631,"volume":608.4299926757812},{"timestamp":1742366820000,"open":2.75633,"high":2.75677,"low":2.75625,"close":2.75673,"volume":207.8699951171875},{"timestamp":1742366880000,"open":2.75669,"high":2.7567,"low":2.75576,"close":2.75618,"volume":660.7999877929688},{"timestamp":1742366940000,"open":2.75621,"high":2.75689,"low":2.75599,"close":2.75655,"volume":410.67999267578125},{"timestamp":1742367000000,"open":2.75671,"high":2.75694,"low":2.75616,"close":2.75664,"volume":625.3400268554688},{"timestamp":1742367060000,"open":2.75664,"high":2.75685,"low":2.75621,"close":2.75655,"volume":287.29998779296875},{"timestamp":1742367120000,"open":2.75637,"high":2.75691,"low":2.75614,"close":2.75665,"volume":312.6600036621094},{"timestamp":1742367180000,"open":2.75665,"high":2.75729,"low":2.75646,"close":2.75696,"volume":334.6199951171875},{"timestamp":1742367240000,"open":2.75702,"high":2.75753,"low":2.75689,"close":2.75747,"volume":473.20001220703125},{"timestamp":1742367300000,"open":2.75754,"high":2.75758,"low":2.75713,"close":2.75734,"volume":594.8900146484375},{"timestamp":1742367360000,"open":2.75734,"high":2.75742,"low":2.75567,"close":2.75603,"volume":660.7899780273438},{"timestamp":1742367420000,"open":2.75603,"high":2.75613,"low":2.75499,"close":2.75526,"volume":939.6599731445312},{"timestamp":1742367480000,"open":2.75525,"high":2.75572,"low":2.75485,"close":2.75499,"volume":988.7100219726562},{"timestamp":1742367540000,"open":2.75499,"high":2.7553,"low":2.75472,"close":2.75505,"volume":1179.6199951171875},{"timestamp":1742367600000,"open":2.75496,"high":2.75644,"low":2.75461,"close":2.75614,"volume":490.1000061035156},{"timestamp":1742367660000,"open":2.75622,"high":2.75717,"low":2.75616,"close":2.75709,"volume":432.6400146484375},{"timestamp":1742367720000,"open":2.75704,"high":2.75709,"low":2.75655,"close":2.75679,"volume":310.9599914550781},{"timestamp":1742367780000,"open":2.75679,"high":2.75714,"low":2.75676,"close":2.75708,"volume":212.94000244140625},{"timestamp":1742367840000,"open":2.75715,"high":2.75746,"low":2.7571,"close":2.75744,"volume":185.89999389648438},{"timestamp":1742367900000,"open":2.75745,"high":2.75835,"low":2.75744,"close":2.7583,"volume":189.27999877929688},{"timestamp":1742367960000,"open":2.75844,"high":2.75846,"low":2.7582,"close":2.75842,"volume":101.4000015258789},{"timestamp":1742368020000,"open":2.75842,"high":2.75873,"low":2.7582,"close":2.75865,"volume":172.3800048828125},{"timestamp":1742368080000,"open":2.75859,"high":2.75859,"low":2.75804,"close":2.75806,"volume":81.12000274658203},{"timestamp":1742368140000,"open":2.75812,"high":2.75825,"low":2.75745,"close":2.75776,"volume":111.54000091552734},{"timestamp":1742368200000,"open":2.75766,"high":2.75769,"low":2.75732,"close":2.75749,"volume":111.54000091552734},{"timestamp":1742368260000,"open":2.75755,"high":2.75759,"low":2.75729,"close":2.75729,"volume":101.4000015258789},{"timestamp":1742368320000,"open":2.75735,"high":2.75749,"low":2.75682,"close":2.75714,"volume":155.47999572753906},{"timestamp":1742368380000,"open":2.75725,"high":2.75725,"low":2.75661,"close":2.75671,"volume":145.33999633789062},{"timestamp":1742368440000,"open":2.75667,"high":2.75691,"low":2.75667,"close":2.75689,"volume":57.459999084472656},{"timestamp":1742368500000,"open":2.75669,"high":2.75717,"low":2.75569,"close":2.75619,"volume":108.16000366210938},{"timestamp":1742368560000,"open":2.75615,"high":2.75623,"low":2.75592,"close":2.75615,"volume":57.459999084472656},{"timestamp":1742368620000,"open":2.75608,"high":2.75668,"low":2.75608,"close":2.75668,"volume":67.5999984741211},{"timestamp":1742368680000,"open":2.75663,"high":2.75674,"low":2.75618,"close":2.7563,"volume":70.9800033569336},{"timestamp":1742368740000,"open":2.75636,"high":2.75648,"low":2.75613,"close":2.75621,"volume":84.5},{"timestamp":1742368800000,"open":2.75624,"high":2.75636,"low":2.75619,"close":2.75626,"volume":60.84000015258789},{"timestamp":1742368860000,"open":2.75631,"high":2.75632,"low":2.75508,"close":2.75509,"volume":125.05999755859375},{"timestamp":1742368920000,"open":2.75515,"high":2.75542,"low":2.75506,"close":2.75528,"volume":50.70000076293945},{"timestamp":1742368980000,"open":2.75521,"high":2.75565,"low":2.75502,"close":2.75563,"volume":121.68000030517578},{"timestamp":1742369040000,"open":2.75496,"high":2.75502,"low":2.75436,"close":2.75443,"volume":57.599998474121094},{"timestamp":1742369100000,"open":2.75443,"high":2.75448,"low":2.75375,"close":2.75381,"volume":50.849998474121094},{"timestamp":1742369160000,"open":2.75387,"high":2.75417,"low":2.75351,"close":2.75354,"volume":94.91999816894531},{"timestamp":1742369220000,"open":2.75362,"high":2.75369,"low":2.7532,"close":2.75328,"volume":44.06999969482422},{"timestamp":1742369280000,"open":2.75334,"high":2.75374,"low":2.75324,"close":2.75354,"volume":81.36000061035156},{"timestamp":1742369340000,"open":2.75354,"high":2.75395,"low":2.75348,"close":2.75348,"volume":122.04000091552734},{"timestamp":1742369400000,"open":2.75346,"high":2.75346,"low":2.75221,"close":2.75271,"volume":220.35000610351562},{"timestamp":1742369460000,"open":2.75263,"high":2.75263,"low":2.75153,"close":2.75161,"volume":203.39999389648438},{"timestamp":1742369520000,"open":2.75158,"high":2.75183,"low":2.75055,"close":2.75061,"volume":228.82000732421875},{"timestamp":1742369580000,"open":2.75064,"high":2.75067,"low":2.74912,"close":2.74917,"volume":250.86000061035156},{"timestamp":1742369640000,"open":2.74916,"high":2.74926,"low":2.7481,"close":2.74878,"volume":264.4200134277344},{"timestamp":1742369700000,"open":2.74886,"high":2.74893,"low":2.74837,"close":2.7485,"volume":176.27999877929688},{"timestamp":1742369760000,"open":2.7485,"high":2.74972,"low":2.74846,"close":2.74972,"volume":206.69000244140625},{"timestamp":1742369820000,"open":2.74972,"high":2.75028,"low":2.74879,"close":2.74957,"volume":449.0199890136719},{"timestamp":1742369880000,"open":2.74968,"high":2.75093,"low":2.74937,"close":2.75092,"volume":511.9200134277344},{"timestamp":1742369940000,"open":2.75092,"high":2.75319,"low":2.75086,"close":2.75165,"volume":433.9200134277344},{"timestamp":1742370000000,"open":2.7516,"high":2.75312,"low":2.7514,"close":2.7531,"volume":342.3900146484375},{"timestamp":1742370060000,"open":2.75319,"high":2.75484,"low":2.75312,"close":2.75433,"volume":386.4599914550781},{"timestamp":1742370120000,"open":2.75426,"high":2.75437,"low":2.75327,"close":2.7534,"volume":440.70001220703125},{"timestamp":1742370180000,"open":2.75348,"high":2.75379,"low":2.7523,"close":2.75232,"volume":247.47000122070312},{"timestamp":1742370240000,"open":2.75211,"high":2.75361,"low":2.75186,"close":2.7536,"volume":318.6600036621094},{"timestamp":1742370300000,"open":2.75351,"high":2.75351,"low":2.75282,"close":2.75291,"volume":227.1300048828125},{"timestamp":1742370360000,"open":2.7529,"high":2.75315,"low":2.75175,"close":2.7518,"volume":254.41000366210938},{"timestamp":1742370420000,"open":2.7518,"high":2.75281,"low":2.75147,"close":2.75247,"volume":359.80999755859375},{"timestamp":1742370480000,"open":2.75218,"high":2.75353,"low":2.75181,"close":2.75352,"volume":414.79998779296875},{"timestamp":1742370540000,"open":2.75351,"high":2.75483,"low":2.75351,"close":2.75389,"volume":278.45001220703125},{"timestamp":1742370600000,"open":2.75389,"high":2.75406,"low":2.75325,"close":2.75365,"volume":352.55999755859375},{"timestamp":1742370660000,"open":2.75372,"high":2.75462,"low":2.75294,"close":2.75462,"volume":328.8299865722656},{"timestamp":1742370720000,"open":2.7547,"high":2.75619,"low":2.75457,"close":2.75619,"volume":172.88999938964844},{"timestamp":1742370780000,"open":2.75622,"high":2.75755,"low":2.75616,"close":2.75681,"volume":379.67999267578125},{"timestamp":1742370840000,"open":2.75683,"high":2.75698,"low":2.75613,"close":2.7564,"volume":345.7799987792969},{"timestamp":1742370900000,"open":2.7563,"high":2.75758,"low":2.75608,"close":2.75748,"volume":210.17999267578125},{"timestamp":1742370960000,"open":2.75748,"high":2.75835,"low":2.75748,"close":2.75763,"volume":205.07000732421875},{"timestamp":1742371020000,"open":2.75768,"high":2.75782,"low":2.75724,"close":2.75735,"volume":193.22999572753906},{"timestamp":1742371080000,"open":2.75734,"high":2.75791,"low":2.75673,"close":2.75771,"volume":264.4200134277344},{"timestamp":1742371140000,"open":2.75764,"high":2.75856,"low":2.75678,"close":2.75777,"volume":271.20001220703125},{"timestamp":1742371200000,"open":2.7578,"high":2.75861,"low":2.7578,"close":2.75801,"volume":359.3399963378906},{"timestamp":1742371260000,"open":2.75796,"high":2.75823,"low":2.75706,"close":2.75785,"volume":389.8500061035156},{"timestamp":1742371320000,"open":2.75776,"high":2.75816,"low":2.75763,"close":2.75771,"volume":152.5500030517578},{"timestamp":1742371380000,"open":2.75765,"high":2.75773,"low":2.75654,"close":2.75656,"volume":333.9100036621094},{"timestamp":1742371440000,"open":2.75656,"high":2.75656,"low":2.75486,"close":2.75493,"volume":293.2200012207031},{"timestamp":1742371500000,"open":2.75492,"high":2.75586,"low":2.75431,"close":2.75536,"volume":272.8900146484375},{"timestamp":1742371560000,"open":2.75541,"high":2.75546,"low":2.7546,"close":2.7546,"volume":257.6400146484375},{"timestamp":1742371620000,"open":2.75464,"high":2.75484,"low":2.75397,"close":2.75408,"volume":233.91000366210938},{"timestamp":1742371680000,"open":2.75414,"high":2.75414,"low":2.75317,"close":2.75351,"volume":274.5899963378906},{"timestamp":1742371740000,"open":2.75343,"high":2.7535,"low":2.75259,"close":2.75317,"volume":213.57000732421875},{"timestamp":1742371800000,"open":2.75317,"high":2.75356,"low":2.75317,"close":2.75339,"volume":186.4499969482422},{"timestamp":1742371860000,"open":2.75336,"high":2.75343,"low":2.7532,"close":2.75339,"volume":138.99000549316406},{"timestamp":1742371920000,"open":2.75338,"high":2.75374,"low":2.75319,"close":2.75372,"volume":186.4499969482422},{"timestamp":1742371980000,"open":2.75373,"high":2.75377,"low":2.7531,"close":2.75321,"volume":238.97999572753906},{"timestamp":1742372040000,"open":2.75321,"high":2.75321,"low":2.75236,"close":2.75236,"volume":291.5400085449219},{"timestamp":1742372100000,"open":2.75242,"high":2.75264,"low":2.75122,"close":2.75139,"volume":210.17999267578125},{"timestamp":1742372160000,"open":2.75143,"high":2.7519,"low":2.75132,"close":2.75153,"volume":240.67999267578125},{"timestamp":1742372220000,"open":2.75153,"high":2.7517,"low":2.75131,"close":2.75136,"volume":122.02999877929688},{"timestamp":1742372280000,"open":2.75136,"high":2.75156,"low":2.7508,"close":2.7508,"volume":140.66000366210938},{"timestamp":1742372340000,"open":2.75066,"high":2.75088,"low":2.75035,"close":2.75047,"volume":166.11000061035156},{"timestamp":1742372400000,"open":2.75054,"high":2.75077,"low":2.75034,"close":2.75077,"volume":140.66000366210938},{"timestamp":1742372460000,"open":2.75072,"high":2.75143,"low":2.75055,"close":2.75137,"volume":69.44999694824219},{"timestamp":1742372520000,"open":2.7514,"high":2.75153,"low":2.7513,"close":2.75134,"volume":108.4800033569336},{"timestamp":1742372580000,"open":2.75139,"high":2.75265,"low":2.75139,"close":2.75261,"volume":89.69999694824219},{"timestamp":1742372640000,"open":2.75261,"high":2.7529,"low":2.75232,"close":2.7526,"volume":137.30999755859375},{"timestamp":1742372700000,"open":2.75262,"high":2.75271,"low":2.75229,"close":2.75236,"volume":122.04000091552734},{"timestamp":1742372760000,"open":2.75231,"high":2.75297,"low":2.75213,"close":2.75294,"volume":113.45999908447266},{"timestamp":1742372820000,"open":2.75287,"high":2.75323,"low":2.75287,"close":2.75313,"volume":67.62000274658203},{"timestamp":1742372880000,"open":2.75314,"high":2.75314,"low":2.75286,"close":2.75297,"volume":115.23999786376953},{"timestamp":1742372940000,"open":2.75296,"high":2.75312,"low":2.75286,"close":2.75312,"volume":57.630001068115234},{"timestamp":1742373000000,"open":2.75314,"high":2.75337,"low":2.75285,"close":2.75315,"volume":132.2100067138672},{"timestamp":1742373060000,"open":2.75313,"high":2.75338,"low":2.75265,"close":2.75265,"volume":149.14999389648438},{"timestamp":1742373120000,"open":2.7527,"high":2.75278,"low":2.75222,"close":2.75267,"volume":161.00999450683594},{"timestamp":1742373180000,"open":2.75268,"high":2.75345,"low":2.75245,"close":2.7533,"volume":172.8800048828125},{"timestamp":1742373240000,"open":2.75336,"high":2.75367,"low":2.75327,"close":2.75359,"volume":181.36000061035156},{"timestamp":1742373300000,"open":2.75357,"high":2.75363,"low":2.75304,"close":2.75325,"volume":122.04000091552734},{"timestamp":1742373360000,"open":2.7532,"high":2.75327,"low":2.75284,"close":2.75318,"volume":128.80999755859375},{"timestamp":1742373420000,"open":2.7532,"high":2.75365,"low":2.75303,"close":2.75334,"volume":183.05999755859375},{"timestamp":1742373480000,"open":2.75335,"high":2.75336,"low":2.75302,"close":2.75312,"volume":118.6500015258789},{"timestamp":1742373540000,"open":2.75317,"high":2.75327,"low":2.75274,"close":2.75278,"volume":142.3800048828125},{"timestamp":1742373600000,"open":2.75279,"high":2.75286,"low":2.75185,"close":2.75201,"volume":189.83999633789062},{"timestamp":1742373660000,"open":2.75206,"high":2.75221,"low":2.75161,"close":2.75168,"volume":128.82000732421875},{"timestamp":1742373720000,"open":2.75168,"high":2.75197,"low":2.75161,"close":2.75183,"volume":135.60000610351562},{"timestamp":1742373780000,"open":2.75185,"high":2.75246,"low":2.75175,"close":2.75234,"volume":228.82000732421875},{"timestamp":1742373840000,"open":2.75239,"high":2.7524,"low":2.75204,"close":2.75204,"volume":128.82000732421875},{"timestamp":1742373900000,"open":2.75207,"high":2.75207,"low":2.75123,"close":2.75178,"volume":106.62999725341797},{"timestamp":1742373960000,"open":2.75174,"high":2.75254,"low":2.7517,"close":2.75253,"volume":174.5500030517578},{"timestamp":1742374020000,"open":2.75252,"high":2.75275,"low":2.75235,"close":2.7526,"volume":101.58999633789062},{"timestamp":1742374080000,"open":2.7526,"high":2.7526,"low":2.75154,"close":2.75156,"volume":171.1300048828125},{"timestamp":1742374140000,"open":2.7516,"high":2.75183,"low":2.75125,"close":2.75125,"volume":288.1199951171875},{"timestamp":1742374200000,"open":2.75133,"high":2.75175,"low":2.75075,"close":2.75086,"volume":281.3699951171875},{"timestamp":1742374260000,"open":2.75086,"high":2.75093,"low":2.74996,"close":2.75034,"volume":237.3000030517578},{"timestamp":1742374320000,"open":2.75036,"high":2.75074,"low":2.75027,"close":2.75046,"volume":177.8800048828125},{"timestamp":1742374380000,"open":2.7504,"high":2.75076,"low":2.75029,"close":2.75073,"volume":121.94999694824219},{"timestamp":1742374440000,"open":2.75074,"high":2.751,"low":2.75073,"close":2.75095,"volume":49.11000061035156},{"timestamp":1742374500000,"open":2.75103,"high":2.7514,"low":2.75098,"close":2.75119,"volume":135.58999633789062},{"timestamp":1742374560000,"open":2.75124,"high":2.75176,"low":2.75124,"close":2.75171,"volume":66.0999984741211},{"timestamp":1742374620000,"open":2.75167,"high":2.75202,"low":2.75104,"close":2.75104,"volume":225.42999267578125},{"timestamp":1742374680000,"open":2.75108,"high":2.75129,"low":2.75105,"close":2.75129,"volume":94.91999816894531},{"timestamp":1742374740000,"open":2.75127,"high":2.75151,"low":2.75127,"close":2.75144,"volume":101.69999694824219},{"timestamp":1742374800000,"open":2.75148,"high":2.75202,"low":2.7508,"close":2.7511,"volume":285.25},{"timestamp":1742374860000,"open":2.75109,"high":2.75138,"low":2.75091,"close":2.75131,"volume":120.41999816894531},{"timestamp":1742374920000,"open":2.75127,"high":2.75143,"low":2.75095,"close":2.75095,"volume":69.4000015258789},{"timestamp":1742374980000,"open":2.75095,"high":2.75114,"low":2.75069,"close":2.75073,"volume":128.50999450683594},{"timestamp":1742375040000,"open":2.75077,"high":2.75092,"low":2.74934,"close":2.74934,"volume":249.1999969482422},{"timestamp":1742375100000,"open":2.74934,"high":2.74991,"low":2.74893,"close":2.74922,"volume":277.1000061035156},{"timestamp":1742375160000,"open":2.74927,"high":2.7495,"low":2.74865,"close":2.74876,"volume":261.79998779296875},{"timestamp":1742375220000,"open":2.74875,"high":2.74893,"low":2.74837,"close":2.74857,"volume":183.60000610351562},{"timestamp":1742375280000,"open":2.74866,"high":2.7491,"low":2.74866,"close":2.74893,"volume":251.60000610351562},{"timestamp":1742375340000,"open":2.74892,"high":2.74896,"low":2.74877,"close":2.74896,"volume":76.5},{"timestamp":1742375400000,"open":2.74894,"high":2.75034,"low":2.74894,"close":2.75033,"volume":90.0999984741211},{"timestamp":1742375460000,"open":2.75033,"high":2.75086,"low":2.75028,"close":2.75074,"volume":119},{"timestamp":1742375520000,"open":2.75074,"high":2.75077,"low":2.75074,"close":2.75077,"volume":18.700000762939453},{"timestamp":1742375580000,"open":2.75077,"high":2.75114,"low":2.75042,"close":2.75058,"volume":90.0999984741211},{"timestamp":1742375640000,"open":2.75058,"high":2.75064,"low":2.75056,"close":2.75056,"volume":15.300000190734863},{"timestamp":1742375700000,"open":2.75061,"high":2.75061,"low":2.7498,"close":2.74982,"volume":79.9000015258789},{"timestamp":1742375760000,"open":2.74983,"high":2.74983,"low":2.74934,"close":2.74942,"volume":62.900001525878906},{"timestamp":1742375820000,"open":2.74947,"high":2.75016,"low":2.74947,"close":2.75012,"volume":78.19999694824219},{"timestamp":1742375880000,"open":2.75012,"high":2.75023,"low":2.74977,"close":2.74977,"volume":96.9000015258789},{"timestamp":1742375940000,"open":2.74977,"high":2.75025,"low":2.7497,"close":2.75025,"volume":74.79000091552734},{"timestamp":1742376000000,"open":2.75035,"high":2.75052,"low":2.75021,"close":2.75051,"volume":76.20999908447266},{"timestamp":1742376060000,"open":2.75052,"high":2.75052,"low":2.75031,"close":2.75046,"volume":55.91999816894531},{"timestamp":1742376120000,"open":2.75046,"high":2.75046,"low":2.75002,"close":2.75002,"volume":91.51000213623047},{"timestamp":1742376180000,"open":2.74997,"high":2.75018,"low":2.74989,"close":2.75016,"volume":71.16000366210938},{"timestamp":1742376240000,"open":2.75014,"high":2.75047,"low":2.75006,"close":2.7504,"volume":91.48999786376953},{"timestamp":1742376300000,"open":2.75045,"high":2.7523,"low":2.75035,"close":2.75188,"volume":143.74000549316406},{"timestamp":1742376360000,"open":2.75184,"high":2.7521,"low":2.75177,"close":2.75178,"volume":43.939998626708984},{"timestamp":1742376420000,"open":2.75183,"high":2.75219,"low":2.75182,"close":2.75219,"volume":84.5},{"timestamp":1742376480000,"open":2.75213,"high":2.75213,"low":2.75179,"close":2.75197,"volume":86.19999694824219},{"timestamp":1742376540000,"open":2.75197,"high":2.75471,"low":2.75192,"close":2.75375,"volume":162.36000061035156},{"timestamp":1742376600000,"open":2.75381,"high":2.7545,"low":2.75366,"close":2.75409,"volume":163.97000122070312},{"timestamp":1742376660000,"open":2.75409,"high":2.75426,"low":2.75389,"close":2.75401,"volume":69.29000091552734},{"timestamp":1742376720000,"open":2.75401,"high":2.75401,"low":2.75335,"close":2.75338,"volume":96.44000244140625},{"timestamp":1742376780000,"open":2.75341,"high":2.75352,"low":2.7529,"close":2.7529,"volume":189.83999633789062},{"timestamp":1742376840000,"open":2.75296,"high":2.75313,"low":2.75193,"close":2.7526,"volume":166.11000061035156},{"timestamp":1742376900000,"open":2.75257,"high":2.75258,"low":2.75238,"close":2.75245,"volume":81.36000061035156},{"timestamp":1742376960000,"open":2.75244,"high":2.75296,"low":2.75175,"close":2.75182,"volume":189.83999633789062},{"timestamp":1742377020000,"open":2.7518,"high":2.75259,"low":2.75174,"close":2.75231,"volume":208.47999572753906},{"timestamp":1742377080000,"open":2.75231,"high":2.75256,"low":2.75231,"close":2.75236,"volume":169.5},{"timestamp":1742377140000,"open":2.75234,"high":2.75244,"low":2.75211,"close":2.75211,"volume":83.05000305175781},{"timestamp":1742377200000,"open":2.75209,"high":2.75234,"low":2.75204,"close":2.75209,"volume":91.52999877929688},{"timestamp":1742377260000,"open":2.75208,"high":2.75254,"low":2.75208,"close":2.75248,"volume":147.4600067138672},{"timestamp":1742377320000,"open":2.75252,"high":2.7527,"low":2.75213,"close":2.75213,"volume":155.94000244140625},{"timestamp":1742377380000,"open":2.75214,"high":2.75228,"low":2.75202,"close":2.75208,"volume":125.43000030517578},{"timestamp":1742377440000,"open":2.75204,"high":2.75207,"low":2.7513,"close":2.75151,"volume":184.75},{"timestamp":1742377500000,"open":2.75146,"high":2.75199,"low":2.75144,"close":2.75173,"volume":96.5999984741211},{"timestamp":1742377560000,"open":2.75172,"high":2.75201,"low":2.75165,"close":2.752,"volume":101.69999694824219},{"timestamp":1742377620000,"open":2.75201,"high":2.75265,"low":2.75182,"close":2.75265,"volume":105.08999633789062},{"timestamp":1742377680000,"open":2.75265,"high":2.75328,"low":2.75264,"close":2.75297,"volume":71.18000030517578},{"timestamp":1742377740000,"open":2.75297,"high":2.75315,"low":2.75257,"close":2.75257,"volume":82.91000366210938},{"timestamp":1742377800000,"open":2.75261,"high":2.75261,"low":2.75224,"close":2.75224,"volume":162.72000122070312},{"timestamp":1742377860000,"open":2.75217,"high":2.75251,"low":2.75192,"close":2.75207,"volume":144.02000427246094},{"timestamp":1742377920000,"open":2.75213,"high":2.75234,"low":2.75166,"close":2.75209,"volume":142.32000732421875},{"timestamp":1742377980000,"open":2.75211,"high":2.75219,"low":2.75167,"close":2.75196,"volume":105.05999755859375},{"timestamp":1742378040000,"open":2.75196,"high":2.75258,"low":2.7518,"close":2.75222,"volume":130.2100067138672},{"timestamp":1742378100000,"open":2.75217,"high":2.7525,"low":2.75188,"close":2.75244,"volume":143.86000061035156},{"timestamp":1742378160000,"open":2.75239,"high":2.75321,"low":2.75222,"close":2.75315,"volume":128.69000244140625},{"timestamp":1742378220000,"open":2.75316,"high":2.75319,"low":2.75305,"close":2.75318,"volume":55.77000045776367},{"timestamp":1742378280000,"open":2.75323,"high":2.75358,"low":2.75297,"close":2.75297,"volume":120.0199966430664},{"timestamp":1742378340000,"open":2.75298,"high":2.75306,"low":2.75203,"close":2.7521,"volume":130.49000549316406},{"timestamp":1742378400000,"open":2.75198,"high":2.75268,"low":2.75141,"close":2.75261,"volume":189.67999267578125},{"timestamp":1742378460000,"open":2.75255,"high":2.75361,"low":2.75255,"close":2.75341,"volume":233.85000610351562},{"timestamp":1742378520000,"open":2.7534,"high":2.75354,"low":2.75319,"close":2.75337,"volume":164.32000732421875},{"timestamp":1742378580000,"open":2.75339,"high":2.75469,"low":2.75339,"close":2.75467,"volume":81.20999908447266},{"timestamp":1742378640000,"open":2.75465,"high":2.75533,"low":2.75463,"close":2.75524,"volume":128.72999572753906},{"timestamp":1742378700000,"open":2.75528,"high":2.75551,"low":2.75485,"close":2.7549,"volume":169.47000122070312},{"timestamp":1742378760000,"open":2.75483,"high":2.75501,"low":2.75462,"close":2.75478,"volume":94.73999786376953},{"timestamp":1742378820000,"open":2.75478,"high":2.75478,"low":2.75436,"close":2.75436,"volume":82.83999633789062},{"timestamp":1742378880000,"open":2.75436,"high":2.75449,"low":2.75354,"close":2.75355,"volume":106.72000122070312},{"timestamp":1742378940000,"open":2.75346,"high":2.75346,"low":2.75287,"close":2.75323,"volume":216.9499969482422},{"timestamp":1742379000000,"open":2.75322,"high":2.75327,"low":2.75294,"close":2.75323,"volume":155.94000244140625},{"timestamp":1742379060000,"open":2.75328,"high":2.7533,"low":2.75291,"close":2.75291,"volume":40.68000030517578},{"timestamp":1742379120000,"open":2.75292,"high":2.75333,"low":2.75274,"close":2.75305,"volume":154.24000549316406},{"timestamp":1742379180000,"open":2.75304,"high":2.75304,"low":2.75231,"close":2.75233,"volume":74.56999969482422},{"timestamp":1742379240000,"open":2.75239,"high":2.75264,"low":2.75196,"close":2.75212,"volume":132.2100067138672},{"timestamp":1742379300000,"open":2.75206,"high":2.75214,"low":2.75133,"close":2.75149,"volume":164.41000366210938},{"timestamp":1742379360000,"open":2.75155,"high":2.75161,"low":2.75117,"close":2.75139,"volume":172.88999938964844},{"timestamp":1742379420000,"open":2.7514,"high":2.7514,"low":2.75074,"close":2.75077,"volume":122.04000091552734},{"timestamp":1742379480000,"open":2.75078,"high":2.75097,"low":2.74993,"close":2.74997,"volume":206.7899932861328},{"timestamp":1742379540000,"open":2.74994,"high":2.74996,"low":2.74976,"close":2.74989,"volume":81.36000061035156},{"timestamp":1742379600000,"open":2.74986,"high":2.75006,"low":2.74983,"close":2.75005,"volume":89.80000305175781},{"timestamp":1742379660000,"open":2.75011,"high":2.75162,"low":2.75011,"close":2.75142,"volume":138.97000122070312},{"timestamp":1742379720000,"open":2.75144,"high":2.75147,"low":2.75121,"close":2.75144,"volume":42.369998931884766},{"timestamp":1742379780000,"open":2.7515,"high":2.75177,"low":2.75139,"close":2.75139,"volume":60.869998931884766},{"timestamp":1742379840000,"open":2.75139,"high":2.75142,"low":2.75021,"close":2.75043,"volume":103.3499984741211},{"timestamp":1742379900000,"open":2.75042,"high":2.75042,"low":2.75001,"close":2.75033,"volume":110.16999816894531},{"timestamp":1742379960000,"open":2.75033,"high":2.7508,"low":2.74958,"close":2.74958,"volume":149.1699981689453},{"timestamp":1742380020000,"open":2.74961,"high":2.74997,"low":2.7496,"close":2.74997,"volume":105.11000061035156},{"timestamp":1742380080000,"open":2.75003,"high":2.75033,"low":2.74993,"close":2.75025,"volume":118.6500015258789},{"timestamp":1742380140000,"open":2.75017,"high":2.75035,"low":2.75001,"close":2.75034,"volume":88.13999938964844},{"timestamp":1742380200000,"open":2.75026,"high":2.75035,"low":2.74977,"close":2.7499,"volume":134.1999969482422},{"timestamp":1742380260000,"open":2.74991,"high":2.75093,"low":2.74971,"close":2.75084,"volume":98.47000122070312},{"timestamp":1742380320000,"open":2.75084,"high":2.75087,"low":2.75052,"close":2.75056,"volume":103.16999816894531},{"timestamp":1742380380000,"open":2.75039,"high":2.75039,"low":2.75027,"close":2.75033,"volume":49.02000045776367},{"timestamp":1742380440000,"open":2.75029,"high":2.7503,"low":2.74985,"close":2.74985,"volume":55.91999816894531},{"timestamp":1742380500000,"open":2.74987,"high":2.74988,"low":2.74944,"close":2.74966,"volume":76.5},{"timestamp":1742380560000,"open":2.74966,"high":2.74969,"low":2.74937,"close":2.74938,"volume":52.70000076293945},{"timestamp":1742380620000,"open":2.74934,"high":2.74936,"low":2.74915,"close":2.74923,"volume":73.0999984741211},{"timestamp":1742380680000,"open":2.74918,"high":2.74918,"low":2.74888,"close":2.7489,"volume":71.4000015258789},{"timestamp":1742380740000,"open":2.74887,"high":2.74899,"low":2.74884,"close":2.74896,"volume":71.4000015258789},{"timestamp":1742380800000,"open":2.74897,"high":2.74904,"low":2.74867,"close":2.74872,"volume":98.5999984741211},{"timestamp":1742380860000,"open":2.74872,"high":2.74872,"low":2.74769,"close":2.74769,"volume":71.4000015258789},{"timestamp":1742380920000,"open":2.74777,"high":2.74838,"low":2.74777,"close":2.74828,"volume":136},{"timestamp":1742380980000,"open":2.74829,"high":2.74831,"low":2.74764,"close":2.74768,"volume":78.19999694824219},{"timestamp":1742381040000,"open":2.7477,"high":2.74775,"low":2.74587,"close":2.74591,"volume":210.8000030517578},{"timestamp":1742381100000,"open":2.74594,"high":2.74637,"low":2.74592,"close":2.74629,"volume":158.10000610351562},{"timestamp":1742381160000,"open":2.74629,"high":2.74647,"low":2.74625,"close":2.74644,"volume":105.4000015258789},{"timestamp":1742381220000,"open":2.74649,"high":2.74711,"low":2.74633,"close":2.74711,"volume":117.30000305175781},{"timestamp":1742381280000,"open":2.74712,"high":2.74743,"low":2.74711,"close":2.74739,"volume":137.6999969482422},{"timestamp":1742381340000,"open":2.74738,"high":2.74857,"low":2.74732,"close":2.74828,"volume":86.69999694824219},{"timestamp":1742381400000,"open":2.7482,"high":2.7483,"low":2.74779,"close":2.74779,"volume":64.5999984741211},{"timestamp":1742381460000,"open":2.74771,"high":2.74795,"low":2.74768,"close":2.74784,"volume":64.5999984741211},{"timestamp":1742381520000,"open":2.74784,"high":2.74817,"low":2.7478,"close":2.74795,"volume":40.79999923706055},{"timestamp":1742381580000,"open":2.74796,"high":2.74895,"low":2.7479,"close":2.74893,"volume":81.5999984741211},{"timestamp":1742381640000,"open":2.74893,"high":2.74915,"low":2.74893,"close":2.74908,"volume":78.19999694824219},{"timestamp":1742381700000,"open":2.74912,"high":2.74949,"low":2.74906,"close":2.74929,"volume":81.5999984741211},{"timestamp":1742381760000,"open":2.74932,"high":2.74945,"low":2.74921,"close":2.74923,"volume":112.19999694824219},{"timestamp":1742381820000,"open":2.74923,"high":2.74943,"low":2.74909,"close":2.74943,"volume":90.0999984741211},{"timestamp":1742381880000,"open":2.74942,"high":2.75029,"low":2.74942,"close":2.75022,"volume":93.13999938964844},{"timestamp":1742381940000,"open":2.75022,"high":2.75054,"low":2.74996,"close":2.75003,"volume":145.35000610351562},{"timestamp":1742382000000,"open":2.75007,"high":2.75087,"low":2.75007,"close":2.75067,"volume":84.5},{"timestamp":1742382060000,"open":2.75071,"high":2.75175,"low":2.75071,"close":2.75139,"volume":147.22000122070312},{"timestamp":1742382120000,"open":2.75141,"high":2.75189,"low":2.75096,"close":2.75183,"volume":145.3699951171875},{"timestamp":1742382180000,"open":2.75183,"high":2.7524,"low":2.75162,"close":2.75188,"volume":99.70999908447266},{"timestamp":1742382240000,"open":2.75188,"high":2.7521,"low":2.75144,"close":2.75146,"volume":89.56999969482422},{"timestamp":1742382300000,"open":2.75146,"high":2.75173,"low":2.75127,"close":2.75173,"volume":103.25},{"timestamp":1742382360000,"open":2.75175,"high":2.75205,"low":2.75131,"close":2.75146,"volume":87.88999938964844},{"timestamp":1742382420000,"open":2.7514,"high":2.75194,"low":2.75132,"close":2.75194,"volume":64.37999725341797},{"timestamp":1742382480000,"open":2.75194,"high":2.75224,"low":2.75194,"close":2.7521,"volume":138.99000549316406},{"timestamp":1742382540000,"open":2.75201,"high":2.75219,"low":2.75197,"close":2.75219,"volume":89.80000305175781},{"timestamp":1742382600000,"open":2.75208,"high":2.75249,"low":2.75206,"close":2.75239,"volume":93.08999633789062},{"timestamp":1742382660000,"open":2.75246,"high":2.75324,"low":2.75236,"close":2.75273,"volume":142.1699981689453},{"timestamp":1742382720000,"open":2.75273,"high":2.75284,"low":2.75215,"close":2.75219,"volume":208.44000244140625},{"timestamp":1742382780000,"open":2.75216,"high":2.75236,"low":2.75134,"close":2.75144,"volume":206.77000427246094},{"timestamp":1742382840000,"open":2.75146,"high":2.75151,"low":2.75064,"close":2.75068,"volume":135.60000610351562},{"timestamp":1742382900000,"open":2.75068,"high":2.75076,"low":2.75022,"close":2.75058,"volume":140.67999267578125},{"timestamp":1742382960000,"open":2.75091,"high":2.75206,"low":2.75091,"close":2.75174,"volume":99.94000244140625},{"timestamp":1742383020000,"open":2.75174,"high":2.75196,"low":2.75145,"close":2.75152,"volume":186.4499969482422},{"timestamp":1742383080000,"open":2.75154,"high":2.75191,"low":2.75141,"close":2.75172,"volume":188.13999938964844},{"timestamp":1742383140000,"open":2.75176,"high":2.75184,"low":2.7513,"close":2.75131,"volume":183.05999755859375},{"timestamp":1742383200000,"open":2.75133,"high":2.75139,"low":2.75111,"close":2.75126,"volume":176.27999877929688},{"timestamp":1742383260000,"open":2.75126,"high":2.75135,"low":2.7505,"close":2.7505,"volume":147.3800048828125},{"timestamp":1742383320000,"open":2.7506,"high":2.751,"low":2.75009,"close":2.75046,"volume":155.8800048828125},{"timestamp":1742383380000,"open":2.7504,"high":2.75134,"low":2.7504,"close":2.75125,"volume":123.69000244140625},{"timestamp":1742383440000,"open":2.75115,"high":2.7513,"low":2.75094,"close":2.75095,"volume":108.38999938964844},{"timestamp":1742383500000,"open":2.75094,"high":2.75125,"low":2.75076,"close":2.75077,"volume":210.13999938964844},{"timestamp":1742383560000,"open":2.75077,"high":2.75077,"low":2.74975,"close":2.75015,"volume":223.72000122070312},{"timestamp":1742383620000,"open":2.75014,"high":2.75051,"low":2.74972,"close":2.74972,"volume":115.19000244140625},{"timestamp":1742383680000,"open":2.74973,"high":2.75015,"low":2.74925,"close":2.75008,"volume":160.97000122070312},{"timestamp":1742383740000,"open":2.75009,"high":2.75035,"low":2.74975,"close":2.75001,"volume":167.8000030517578},{"timestamp":1742383800000,"open":2.75018,"high":2.75043,"low":2.74999,"close":2.75011,"volume":174.5399932861328},{"timestamp":1742383860000,"open":2.75005,"high":2.7501,"low":2.74911,"close":2.75004,"volume":111.6500015258789},{"timestamp":1742383920000,"open":2.75008,"high":2.75009,"low":2.74907,"close":2.74908,"volume":67.5999984741211},{"timestamp":1742383980000,"open":2.74908,"high":2.74949,"low":2.74908,"close":2.74919,"volume":64.22000122070312},{"timestamp":1742384040000,"open":2.74919,"high":2.75008,"low":2.74912,"close":2.75004,"volume":76.05999755859375},{"timestamp":1742384100000,"open":2.75021,"high":2.75048,"low":2.75,"close":2.75027,"volume":116.6500015258789},{"timestamp":1742384160000,"open":2.75031,"high":2.75076,"low":2.75009,"close":2.75009,"volume":111.55000305175781},{"timestamp":1742384220000,"open":2.75009,"high":2.75033,"low":2.74968,"close":2.7501,"volume":104.77999877929688},{"timestamp":1742384280000,"open":2.75011,"high":2.75116,"low":2.7501,"close":2.75068,"volume":101.4000015258789},{"timestamp":1742384340000,"open":2.75068,"high":2.75068,"low":2.75009,"close":2.75014,"volume":86.19000244140625},{"timestamp":1742384400000,"open":2.75014,"high":2.75044,"low":2.74951,"close":2.74958,"volume":111.72000122070312},{"timestamp":1742384460000,"open":2.74959,"high":2.75062,"low":2.74958,"close":2.75029,"volume":103.1500015258789},{"timestamp":1742384520000,"open":2.75029,"high":2.75082,"low":2.75024,"close":2.75058,"volume":118.30000305175781},{"timestamp":1742384580000,"open":2.75043,"high":2.75121,"low":2.75037,"close":2.75053,"volume":163.94000244140625},{"timestamp":1742384640000,"open":2.75049,"high":2.75143,"low":2.75022,"close":2.75137,"volume":163.92999267578125},{"timestamp":1742384700000,"open":2.75128,"high":2.75137,"low":2.75082,"close":2.75117,"volume":152.10000610351562},{"timestamp":1742384760000,"open":2.75112,"high":2.75113,"low":2.75048,"close":2.75048,"volume":91.26000213623047},{"timestamp":1742384820000,"open":2.75061,"high":2.75128,"low":2.75061,"close":2.75128,"volume":54.08000183105469},{"timestamp":1742384880000,"open":2.75128,"high":2.7514,"low":2.75091,"close":2.75091,"volume":81.12000274658203},{"timestamp":1742384940000,"open":2.7509,"high":2.7509,"low":2.75064,"close":2.75064,"volume":114.91999816894531},{"timestamp":1742385000000,"open":2.75068,"high":2.75104,"low":2.75052,"close":2.75104,"volume":101.4000015258789},{"timestamp":1742385060000,"open":2.75122,"high":2.75205,"low":2.7511,"close":2.75114,"volume":143.64999389648438},{"timestamp":1742385120000,"open":2.75111,"high":2.75145,"low":2.75108,"close":2.75136,"volume":69.29000091552734},{"timestamp":1742385180000,"open":2.75142,"high":2.75183,"low":2.75138,"close":2.75178,"volume":143.64999389648438},{"timestamp":1742385240000,"open":2.75172,"high":2.75201,"low":2.75133,"close":2.75183,"volume":123.37000274658203},{"timestamp":1742385300000,"open":2.75183,"high":2.75183,"low":2.75078,"close":2.75127,"volume":94.63999938964844},{"timestamp":1742385360000,"open":2.75127,"high":2.75149,"low":2.75075,"close":2.75089,"volume":214.63999938964844},{"timestamp":1742385420000,"open":2.7507,"high":2.75267,"low":2.75066,"close":2.75263,"volume":241.6699981689453},{"timestamp":1742385480000,"open":2.75264,"high":2.75265,"low":2.75202,"close":2.7521,"volume":158.86000061035156},{"timestamp":1742385540000,"open":2.75206,"high":2.7521,"low":2.75165,"close":2.75165,"volume":116.61000061035156},{"timestamp":1742385600000,"open":2.7517,"high":2.75191,"low":2.75107,"close":2.75161,"volume":214.6300048828125},{"timestamp":1742385660000,"open":2.75156,"high":2.75156,"low":2.75097,"close":2.75097,"volume":212.94000244140625},{"timestamp":1742385720000,"open":2.75088,"high":2.75088,"low":2.75008,"close":2.75008,"volume":253.52000427246094},{"timestamp":1742385780000,"open":2.75007,"high":2.75022,"low":2.74976,"close":2.75017,"volume":175.80999755859375},{"timestamp":1742385840000,"open":2.75021,"high":2.75055,"low":2.75019,"close":2.75048,"volume":172.3800048828125},{"timestamp":1742385900000,"open":2.7505,"high":2.75053,"low":2.75026,"close":2.75045,"volume":155.91000366210938},{"timestamp":1742385960000,"open":2.75048,"high":2.75073,"low":2.74998,"close":2.75068,"volume":264.4200134277344},{"timestamp":1742386020000,"open":2.75067,"high":2.7509,"low":2.75015,"close":2.75026,"volume":250.86000061035156},{"timestamp":1742386080000,"open":2.75026,"high":2.75055,"low":2.74999,"close":2.75055,"volume":186.4499969482422},{"timestamp":1742386140000,"open":2.75055,"high":2.75077,"low":2.75016,"close":2.75065,"volume":147.33999633789062},{"timestamp":1742386200000,"open":2.75062,"high":2.75062,"low":2.74984,"close":2.75018,"volume":106.77999877929688},{"timestamp":1742386260000,"open":2.75018,"high":2.75033,"low":2.74974,"close":2.75008,"volume":176.1199951171875},{"timestamp":1742386320000,"open":2.75017,"high":2.75045,"low":2.75003,"close":2.75015,"volume":98.0199966430664},{"timestamp":1742386380000,"open":2.75022,"high":2.75027,"low":2.74908,"close":2.74915,"volume":155.72000122070312},{"timestamp":1742386440000,"open":2.74912,"high":2.74919,"low":2.74805,"close":2.74864,"volume":169.5},{"timestamp":1742386500000,"open":2.74858,"high":2.74871,"low":2.74708,"close":2.74714,"volume":198.3000030517578},{"timestamp":1742386560000,"open":2.74712,"high":2.74761,"low":2.74693,"close":2.74745,"volume":162.72000122070312},{"timestamp":1742386620000,"open":2.74745,"high":2.74767,"low":2.74697,"close":2.7471,"volume":103.38999938964844},{"timestamp":1742386680000,"open":2.74705,"high":2.74719,"low":2.74684,"close":2.74714,"volume":37.290000915527344},{"timestamp":1742386740000,"open":2.74709,"high":2.74718,"low":2.7468,"close":2.7468,"volume":64.41000366210938},{"timestamp":1742386800000,"open":2.7468,"high":2.7472,"low":2.74667,"close":2.7472,"volume":91.5199966430664},{"timestamp":1742386860000,"open":2.74728,"high":2.74735,"low":2.74697,"close":2.74711,"volume":99.97000122070312},{"timestamp":1742386920000,"open":2.74706,"high":2.74753,"low":2.74701,"close":2.74723,"volume":123.6500015258789},{"timestamp":1742386980000,"open":2.74727,"high":2.74843,"low":2.74722,"close":2.74826,"volume":40.58000183105469},{"timestamp":1742387040000,"open":2.7482,"high":2.74859,"low":2.74773,"close":2.74859,"volume":123.37999725341797},{"timestamp":1742387100000,"open":2.74855,"high":2.74855,"low":2.74815,"close":2.74816,"volume":87.95999908447266},{"timestamp":1742387160000,"open":2.74814,"high":2.74861,"low":2.74801,"close":2.74828,"volume":108.19000244140625},{"timestamp":1742387220000,"open":2.7482,"high":2.74827,"low":2.74784,"close":2.74795,"volume":74.58000183105469},{"timestamp":1742387280000,"open":2.74795,"high":2.74836,"low":2.74761,"close":2.74836,"volume":133.7899932861328},{"timestamp":1742387340000,"open":2.7483,"high":2.74891,"low":2.74823,"close":2.74852,"volume":99.70999908447266},{"timestamp":1742387400000,"open":2.74848,"high":2.74918,"low":2.74844,"close":2.74898,"volume":91.26000213623047},{"timestamp":1742387460000,"open":2.74898,"high":2.74917,"low":2.74871,"close":2.74886,"volume":138.5800018310547},{"timestamp":1742387520000,"open":2.74886,"high":2.74886,"low":2.74825,"close":2.74839,"volume":64.22000122070312},{"timestamp":1742387580000,"open":2.74843,"high":2.74861,"low":2.74823,"close":2.74861,"volume":77.73999786376953},{"timestamp":1742387640000,"open":2.74863,"high":2.74933,"low":2.74859,"close":2.74928,"volume":174.07000732421875},{"timestamp":1742387700000,"open":2.74928,"high":2.7494,"low":2.74903,"close":2.74922,"volume":158.86000061035156},{"timestamp":1742387760000,"open":2.74922,"high":2.74984,"low":2.74922,"close":2.74984,"volume":185.89999389648438},{"timestamp":1742387820000,"open":2.74991,"high":2.75027,"low":2.74983,"close":2.74985,"volume":199.4199981689453},{"timestamp":1742387880000,"open":2.74985,"high":2.75002,"low":2.74961,"close":2.74982,"volume":219.6999969482422},{"timestamp":1742387940000,"open":2.74982,"high":2.7499,"low":2.7497,"close":2.7499,"volume":148.72000122070312},{"timestamp":1742388000000,"open":2.7499,"high":2.75101,"low":2.7499,"close":2.7506,"volume":175.77000427246094},{"timestamp":1742388060000,"open":2.7506,"high":2.7506,"low":2.75016,"close":2.75029,"volume":196.0399932861328},{"timestamp":1742388120000,"open":2.75029,"high":2.75055,"low":2.75021,"close":2.75032,"volume":179.13999938964844},{"timestamp":1742388180000,"open":2.75028,"high":2.75036,"low":2.75001,"close":2.75006,"volume":77.73999786376953},{"timestamp":1742388240000,"open":2.75003,"high":2.75004,"low":2.74984,"close":2.74984,"volume":108.16000366210938},{"timestamp":1742388300000,"open":2.74984,"high":2.75004,"low":2.74963,"close":2.74991,"volume":106.4800033569336},{"timestamp":1742388360000,"open":2.7499,"high":2.74991,"low":2.74964,"close":2.74979,"volume":99.72000122070312},{"timestamp":1742388420000,"open":2.74981,"high":2.75023,"low":2.74969,"close":2.75008,"volume":109.86000061035156},{"timestamp":1742388480000,"open":2.75007,"high":2.75043,"low":2.74998,"close":2.75043,"volume":91.26000213623047},{"timestamp":1742388540000,"open":2.75051,"high":2.75092,"low":2.75035,"close":2.7506,"volume":57.459999084472656},{"timestamp":1742388600000,"open":2.75055,"high":2.75071,"low":2.75035,"close":2.75051,"volume":101.4000015258789},{"timestamp":1742388660000,"open":2.7507,"high":2.75103,"low":2.75008,"close":2.75008,"volume":94.63999938964844},{"timestamp":1742388720000,"open":2.75003,"high":2.75003,"low":2.7495,"close":2.74992,"volume":143.64999389648438},{"timestamp":1742388780000,"open":2.74991,"high":2.75018,"low":2.74953,"close":2.74964,"volume":86.22000122070312},{"timestamp":1742388840000,"open":2.74979,"high":2.74983,"low":2.74887,"close":2.74913,"volume":98.0199966430664},{"timestamp":1742388900000,"open":2.74903,"high":2.74903,"low":2.74848,"close":2.74876,"volume":84.5},{"timestamp":1742388960000,"open":2.74871,"high":2.74876,"low":2.7482,"close":2.7482,"volume":98.0199966430664},{"timestamp":1742389020000,"open":2.74821,"high":2.74821,"low":2.7475,"close":2.74756,"volume":141.9600067138672},{"timestamp":1742389080000,"open":2.7475,"high":2.7475,"low":2.74669,"close":2.74675,"volume":131.82000732421875},{"timestamp":1742389140000,"open":2.74657,"high":2.74752,"low":2.74647,"close":2.74739,"volume":125.05999755859375},{"timestamp":1742389200000,"open":2.74745,"high":2.74794,"low":2.74745,"close":2.7477,"volume":145.33999633789062},{"timestamp":1742389260000,"open":2.74768,"high":2.74778,"low":2.74674,"close":2.74693,"volume":135.1999969482422},{"timestamp":1742389320000,"open":2.74691,"high":2.74721,"low":2.74586,"close":2.7459,"volume":157.1699981689453},{"timestamp":1742389380000,"open":2.74593,"high":2.74613,"low":2.7457,"close":2.7457,"volume":104.77999877929688},{"timestamp":1742389440000,"open":2.74578,"high":2.74653,"low":2.74554,"close":2.74641,"volume":135.1999969482422},{"timestamp":1742389500000,"open":2.74632,"high":2.74638,"low":2.746,"close":2.74614,"volume":169},{"timestamp":1742389560000,"open":2.74618,"high":2.74667,"low":2.74615,"close":2.7465,"volume":223.0800018310547},{"timestamp":1742389620000,"open":2.7465,"high":2.74657,"low":2.746,"close":2.74626,"volume":219.6999969482422},{"timestamp":1742389680000,"open":2.74626,"high":2.74683,"low":2.74601,"close":2.74683,"volume":209.55999755859375},{"timestamp":1742389740000,"open":2.74683,"high":2.747,"low":2.74609,"close":2.74609,"volume":214.63999938964844},{"timestamp":1742389800000,"open":2.74599,"high":2.7472,"low":2.74598,"close":2.7472,"volume":133.52000427246094},{"timestamp":1742389860000,"open":2.74725,"high":2.7477,"low":2.74699,"close":2.74701,"volume":128.44000244140625},{"timestamp":1742389920000,"open":2.74707,"high":2.74709,"low":2.74675,"close":2.74683,"volume":57.459999084472656},{"timestamp":1742389980000,"open":2.74676,"high":2.74676,"low":2.74654,"close":2.74656,"volume":145.33999633789062},{"timestamp":1742390040000,"open":2.74647,"high":2.74647,"low":2.74574,"close":2.74574,"volume":98.0199966430664},{"timestamp":1742390100000,"open":2.74586,"high":2.74653,"low":2.74579,"close":2.74636,"volume":175.75999450683594},{"timestamp":1742390160000,"open":2.7465,"high":2.74659,"low":2.74623,"close":2.74659,"volume":260.260009765625},{"timestamp":1742390220000,"open":2.74659,"high":2.74665,"low":2.74621,"close":2.74624,"volume":243.36000061035156},{"timestamp":1742390280000,"open":2.74624,"high":2.74702,"low":2.74623,"close":2.74683,"volume":283.9200134277344},{"timestamp":1742390340000,"open":2.7468,"high":2.74681,"low":2.74647,"close":2.74652,"volume":294.07000732421875},{"timestamp":1742390400000,"open":2.74641,"high":2.74661,"low":2.74572,"close":2.74572,"volume":177.72999572753906},{"timestamp":1742390460000,"open":2.74573,"high":2.74606,"low":2.74552,"close":2.74584,"volume":257.6400146484375},{"timestamp":1742390520000,"open":2.74587,"high":2.74596,"low":2.74525,"close":2.74529,"volume":183.05999755859375},{"timestamp":1742390580000,"open":2.74532,"high":2.74562,"low":2.74518,"close":2.74533,"volume":320.3399963378906},{"timestamp":1742390640000,"open":2.74543,"high":2.74613,"low":2.74486,"close":2.74611,"volume":237.3000030517578},{"timestamp":1742390700000,"open":2.74611,"high":2.74611,"low":2.74583,"close":2.74587,"volume":172.88999938964844},{"timestamp":1742390760000,"open":2.74592,"high":2.74621,"low":2.7459,"close":2.74602,"volume":108.4800033569336},{"timestamp":1742390820000,"open":2.7458,"high":2.74581,"low":2.74527,"close":2.74527,"volume":128.80999755859375},{"timestamp":1742390880000,"open":2.74525,"high":2.74525,"low":2.74408,"close":2.74408,"volume":213.57000732421875},{"timestamp":1742390940000,"open":2.74402,"high":2.74501,"low":2.74398,"close":2.74501,"volume":138.99000549316406},{"timestamp":1742391000000,"open":2.74502,"high":2.74502,"low":2.7443,"close":2.74442,"volume":133.89999389648438},{"timestamp":1742391060000,"open":2.74444,"high":2.74507,"low":2.74407,"close":2.74476,"volume":145.77000427246094},{"timestamp":1742391120000,"open":2.74476,"high":2.74545,"low":2.74429,"close":2.74429,"volume":254.24000549316406},{"timestamp":1742391180000,"open":2.74424,"high":2.7452,"low":2.74392,"close":2.74511,"volume":135.58999633789062},{"timestamp":1742391240000,"open":2.74518,"high":2.74561,"low":2.74518,"close":2.74559,"volume":183.05999755859375},{"timestamp":1742391300000,"open":2.74575,"high":2.74653,"low":2.74549,"close":2.74622,"volume":194.91000366210938},{"timestamp":1742391360000,"open":2.74632,"high":2.74656,"low":2.74593,"close":2.74624,"volume":159.3300018310547},{"timestamp":1742391420000,"open":2.7463,"high":2.74661,"low":2.74625,"close":2.74646,"volume":189.83999633789062},{"timestamp":1742391480000,"open":2.74649,"high":2.74662,"low":2.74607,"close":2.74631,"volume":227.1300048828125},{"timestamp":1742391540000,"open":2.74636,"high":2.74676,"low":2.74594,"close":2.74597,"volume":374.5799865722656},{"timestamp":1742391600000,"open":2.74625,"high":2.74685,"low":2.74619,"close":2.74685,"volume":201.69000244140625},{"timestamp":1742391660000,"open":2.74699,"high":2.74836,"low":2.74699,"close":2.74835,"volume":214.72999572753906},{"timestamp":1742391720000,"open":2.74841,"high":2.74857,"low":2.74813,"close":2.74825,"volume":270.55999755859375},{"timestamp":1742391780000,"open":2.74825,"high":2.74877,"low":2.74803,"close":2.74877,"volume":162.24000549316406},{"timestamp":1742391840000,"open":2.74877,"high":2.7503,"low":2.74876,"close":2.7503,"volume":162.24000549316406},{"timestamp":1742391900000,"open":2.75034,"high":2.7512,"low":2.74902,"close":2.74934,"volume":201.11000061035156},{"timestamp":1742391960000,"open":2.74939,"high":2.74993,"low":2.74939,"close":2.74982,"volume":206.19000244140625},{"timestamp":1742392020000,"open":2.74984,"high":2.75099,"low":2.74947,"close":2.75087,"volume":163.94000244140625},{"timestamp":1742392080000,"open":2.7508,"high":2.75115,"low":2.75049,"close":2.75087,"volume":184.22999572753906},{"timestamp":1742392140000,"open":2.75095,"high":2.75236,"low":2.75082,"close":2.7523,"volume":170.69000244140625},{"timestamp":1742392200000,"open":2.7523,"high":2.7524,"low":2.75152,"close":2.75186,"volume":177.4499969482422},{"timestamp":1742392260000,"open":2.75192,"high":2.75217,"low":2.75116,"close":2.75137,"volume":128.44000244140625},{"timestamp":1742392320000,"open":2.75145,"high":2.75173,"low":2.75116,"close":2.7514,"volume":169},{"timestamp":1742392380000,"open":2.75144,"high":2.75234,"low":2.75144,"close":2.75209,"volume":155.47999572753906},{"timestamp":1742392440000,"open":2.75207,"high":2.75222,"low":2.75173,"close":2.75216,"volume":131.8300018310547},{"timestamp":1742392500000,"open":2.75211,"high":2.75232,"low":2.75161,"close":2.75214,"volume":253.52000427246094},{"timestamp":1742392560000,"open":2.75213,"high":2.75223,"low":2.75152,"close":2.75161,"volume":240.02000427246094},{"timestamp":1742392620000,"open":2.75166,"high":2.75166,"low":2.75113,"close":2.75129,"volume":121.68000030517578},{"timestamp":1742392680000,"open":2.75123,"high":2.75158,"low":2.75117,"close":2.75118,"volume":74.36000061035156},{"timestamp":1742392740000,"open":2.75124,"high":2.75136,"low":2.75091,"close":2.75096,"volume":99.72000122070312},{"timestamp":1742392800000,"open":2.75092,"high":2.75232,"low":2.75087,"close":2.75223,"volume":140.27000427246094},{"timestamp":1742392860000,"open":2.75228,"high":2.75298,"low":2.75227,"close":2.75238,"volume":165.6199951171875},{"timestamp":1742392920000,"open":2.75239,"high":2.75239,"low":2.75172,"close":2.75182,"volume":206.1999969482422},{"timestamp":1742392980000,"open":2.75182,"high":2.75313,"low":2.7517,"close":2.75313,"volume":206.17999267578125},{"timestamp":1742393040000,"open":2.75312,"high":2.75313,"low":2.75247,"close":2.75275,"volume":226.4600067138672},{"timestamp":1742393100000,"open":2.75272,"high":2.75302,"low":2.75256,"close":2.75284,"volume":179.13999938964844},{"timestamp":1742393160000,"open":2.75285,"high":2.75355,"low":2.7528,"close":2.75299,"volume":202.8000030517578},{"timestamp":1742393220000,"open":2.75293,"high":2.75301,"low":2.75219,"close":2.75254,"volume":199.4199981689453},{"timestamp":1742393280000,"open":2.75247,"high":2.75271,"low":2.75204,"close":2.75211,"volume":197.72999572753906},{"timestamp":1742393340000,"open":2.75213,"high":2.75221,"low":2.75138,"close":2.75177,"volume":253.5},{"timestamp":1742393400000,"open":2.75167,"high":2.75201,"low":2.75157,"close":2.75163,"volume":263.6400146484375},{"timestamp":1742393460000,"open":2.75155,"high":2.7521,"low":2.75155,"close":2.75199,"volume":81.12000274658203},{"timestamp":1742393520000,"open":2.75201,"high":2.75267,"low":2.75199,"close":2.75216,"volume":106.47000122070312},{"timestamp":1742393580000,"open":2.75205,"high":2.75246,"low":2.75199,"close":2.75241,"volume":111.54000091552734},{"timestamp":1742393640000,"open":2.7525,"high":2.75358,"low":2.75231,"close":2.7535,"volume":99.72000122070312},{"timestamp":1742393700000,"open":2.75356,"high":2.75372,"low":2.75329,"close":2.75354,"volume":99.72000122070312},{"timestamp":1742393760000,"open":2.75362,"high":2.75487,"low":2.75358,"close":2.75479,"volume":138.5800018310547},{"timestamp":1742393820000,"open":2.7545,"high":2.75493,"low":2.75437,"close":2.75484,"volume":70.9800033569336},{"timestamp":1742393880000,"open":2.75487,"high":2.7554,"low":2.75485,"close":2.75534,"volume":104.77999877929688},{"timestamp":1742393940000,"open":2.75518,"high":2.75547,"low":2.75495,"close":2.75496,"volume":121.69999694824219},{"timestamp":1742394000000,"open":2.75494,"high":2.75538,"low":2.75494,"close":2.75514,"volume":84.5},{"timestamp":1742394060000,"open":2.75516,"high":2.75518,"low":2.75441,"close":2.75478,"volume":165.6199951171875},{"timestamp":1742394120000,"open":2.75484,"high":2.75497,"low":2.75483,"close":2.75491,"volume":77.73999786376953},{"timestamp":1742394180000,"open":2.75497,"high":2.75497,"low":2.75437,"close":2.75443,"volume":140.27999877929688},{"timestamp":1742394240000,"open":2.75443,"high":2.7547,"low":2.75422,"close":2.7547,"volume":136.89999389648438},{"timestamp":1742394300000,"open":2.75485,"high":2.7552,"low":2.7547,"close":2.7547,"volume":69.30000305175781},{"timestamp":1742394360000,"open":2.7547,"high":2.7547,"low":2.75386,"close":2.75433,"volume":94.63999938964844},{"timestamp":1742394420000,"open":2.75435,"high":2.75441,"low":2.75415,"close":2.75427,"volume":101.4000015258789},{"timestamp":1742394480000,"open":2.75424,"high":2.75449,"low":2.75303,"close":2.75303,"volume":212.94000244140625},{"timestamp":1742394540000,"open":2.75299,"high":2.75341,"low":2.75242,"close":2.75252,"volume":290.67999267578125},{"timestamp":1742394600000,"open":2.75254,"high":2.75275,"low":2.75233,"close":2.75243,"volume":256.8800048828125},{"timestamp":1742394660000,"open":2.75242,"high":2.75242,"low":2.75079,"close":2.75087,"volume":351.5199890136719},{"timestamp":1742394720000,"open":2.75087,"high":2.75122,"low":2.75053,"close":2.75077,"volume":246.74000549316406},{"timestamp":1742394780000,"open":2.75079,"high":2.75192,"low":2.75078,"close":2.75183,"volume":121.68000030517578},{"timestamp":1742394840000,"open":2.75183,"high":2.75224,"low":2.75183,"close":2.75222,"volume":50.70000076293945},{"timestamp":1742394900000,"open":2.75229,"high":2.75229,"low":2.75143,"close":2.75202,"volume":145.33999633789062},{"timestamp":1742394960000,"open":2.75208,"high":2.7533,"low":2.75206,"close":2.75254,"volume":169},{"timestamp":1742395020000,"open":2.75247,"high":2.75247,"low":2.7521,"close":2.75225,"volume":74.36000061035156},{"timestamp":1742395080000,"open":2.75231,"high":2.75263,"low":2.75228,"close":2.75257,"volume":64.22000122070312},{"timestamp":1742395140000,"open":2.75263,"high":2.75288,"low":2.75215,"close":2.75215,"volume":60.84000015258789},{"timestamp":1742395200000,"open":2.75209,"high":2.75209,"low":2.75175,"close":2.75193,"volume":70.9800033569336},{"timestamp":1742395260000,"open":2.75163,"high":2.7517,"low":2.75079,"close":2.7508,"volume":60.84000015258789},{"timestamp":1742395320000,"open":2.75084,"high":2.75094,"low":2.75032,"close":2.7505,"volume":91.27999877929688},{"timestamp":1742395380000,"open":2.7505,"high":2.75058,"low":2.75025,"close":2.75056,"volume":128.44000244140625},{"timestamp":1742395440000,"open":2.75062,"high":2.75093,"low":2.75062,"close":2.7508,"volume":111.54000091552734},{"timestamp":1742395500000,"open":2.75075,"high":2.75082,"low":2.75056,"close":2.75056,"volume":74.36000061035156},{"timestamp":1742395560000,"open":2.75042,"high":2.75099,"low":2.75021,"close":2.75099,"volume":74.36000061035156},{"timestamp":1742395620000,"open":2.75101,"high":2.75111,"low":2.75063,"close":2.75077,"volume":74.36000061035156},{"timestamp":1742395680000,"open":2.75085,"high":2.75093,"low":2.75033,"close":2.75033,"volume":60.84000015258789},{"timestamp":1742395740000,"open":2.75037,"high":2.75066,"low":2.7502,"close":2.75041,"volume":163.92999267578125},{"timestamp":1742395800000,"open":2.75035,"high":2.75074,"low":2.75032,"close":2.75047,"volume":70.9800033569336},{"timestamp":1742395860000,"open":2.75047,"high":2.75051,"low":2.75033,"close":2.75038,"volume":59.18000030517578},{"timestamp":1742395920000,"open":2.75029,"high":2.75033,"low":2.74899,"close":2.74899,"volume":121.68000030517578},{"timestamp":1742395980000,"open":2.74906,"high":2.74956,"low":2.74858,"close":2.74934,"volume":206.17999267578125},{"timestamp":1742396040000,"open":2.74939,"high":2.74944,"low":2.74905,"close":2.74923,"volume":219.6999969482422},{"timestamp":1742396100000,"open":2.74923,"high":2.75029,"low":2.74922,"close":2.75024,"volume":231.7100067138672},{"timestamp":1742396160000,"open":2.75019,"high":2.75077,"low":2.75007,"close":2.75029,"volume":180.9600067138672},{"timestamp":1742396220000,"open":2.75022,"high":2.75029,"low":2.75014,"close":2.75024,"volume":94.63999938964844},{"timestamp":1742396280000,"open":2.75019,"high":2.75042,"low":2.74996,"close":2.75001,"volume":70.9800033569336},{"timestamp":1742396340000,"open":2.74995,"high":2.75002,"low":2.7495,"close":2.74981,"volume":94.6500015258789},{"timestamp":1742396400000,"open":2.74979,"high":2.74983,"low":2.74938,"close":2.74978,"volume":94.63999938964844},{"timestamp":1742396460000,"open":2.74969,"high":2.74969,"low":2.74913,"close":2.74921,"volume":104.77999877929688},{"timestamp":1742396520000,"open":2.74926,"high":2.75007,"low":2.74926,"close":2.74995,"volume":101.4000015258789},{"timestamp":1742396580000,"open":2.74997,"high":2.75057,"low":2.7497,"close":2.75057,"volume":74.36000061035156},{"timestamp":1742396640000,"open":2.75057,"high":2.75206,"low":2.75057,"close":2.75196,"volume":234.9600067138672},{"timestamp":1742396700000,"open":2.75164,"high":2.7523,"low":2.75112,"close":2.75226,"volume":261.95001220703125},{"timestamp":1742396760000,"open":2.75226,"high":2.75324,"low":2.75204,"close":2.75283,"volume":283.9200134277344},{"timestamp":1742396820000,"open":2.75283,"high":2.75297,"low":2.75223,"close":2.75291,"volume":255.1999969482422},{"timestamp":1742396880000,"open":2.75291,"high":2.75315,"low":2.75284,"close":2.7529,"volume":175.75999450683594},{"timestamp":1742396940000,"open":2.75288,"high":2.75308,"low":2.75269,"close":2.75306,"volume":170.69000244140625},{"timestamp":1742397000000,"open":2.75306,"high":2.75317,"low":2.75272,"close":2.7529,"volume":233.22000122070312},{"timestamp":1742397060000,"open":2.75284,"high":2.75372,"low":2.75244,"close":2.75363,"volume":204.49000549316406},{"timestamp":1742397120000,"open":2.75364,"high":2.75466,"low":2.75364,"close":2.75459,"volume":121.16000366210938},{"timestamp":1742397180000,"open":2.75459,"high":2.75481,"low":2.75367,"close":2.75367,"volume":188.94000244140625},{"timestamp":1742397240000,"open":2.75373,"high":2.75373,"low":2.75285,"close":2.75289,"volume":317.7200012207031},{"timestamp":1742397300000,"open":2.7529,"high":2.75307,"low":2.75255,"close":2.75255,"volume":145.33999633789062},{"timestamp":1742397360000,"open":2.75256,"high":2.75257,"low":2.75214,"close":2.75247,"volume":184.22000122070312},{"timestamp":1742397420000,"open":2.75248,"high":2.75338,"low":2.75212,"close":2.75302,"volume":302.5199890136719},{"timestamp":1742397480000,"open":2.75298,"high":2.75302,"low":2.75266,"close":2.75279,"volume":233.22000122070312},{"timestamp":1742397540000,"open":2.75279,"high":2.75288,"low":2.75231,"close":2.7527,"volume":226.4600067138672},{"timestamp":1742397600000,"open":2.75277,"high":2.75292,"low":2.75224,"close":2.75258,"volume":212.94000244140625},{"timestamp":1742397660000,"open":2.75261,"high":2.75283,"low":2.75224,"close":2.75269,"volume":189.27999877929688},{"timestamp":1742397720000,"open":2.75271,"high":2.75277,"low":2.75223,"close":2.75229,"volume":196.0399932861328},{"timestamp":1742397780000,"open":2.7523,"high":2.75255,"low":2.75157,"close":2.75182,"volume":351.5199890136719},{"timestamp":1742397840000,"open":2.75183,"high":2.75227,"low":2.75156,"close":2.7522,"volume":239.97999572753906},{"timestamp":1742397900000,"open":2.7522,"high":2.75259,"low":2.75195,"close":2.75255,"volume":260.260009765625},{"timestamp":1742397960000,"open":2.75248,"high":2.75318,"low":2.75245,"close":2.75291,"volume":152.10000610351562},{"timestamp":1742398020000,"open":2.75292,"high":2.75342,"low":2.75276,"close":2.75341,"volume":239.97999572753906},{"timestamp":1742398080000,"open":2.75319,"high":2.75338,"low":2.75301,"close":2.75335,"volume":216.32000732421875},{"timestamp":1742398140000,"open":2.75337,"high":2.75398,"low":2.75334,"close":2.75398,"volume":165.6199951171875},{"timestamp":1742398200000,"open":2.7539,"high":2.75417,"low":2.75388,"close":2.75406,"volume":185.89999389648438},{"timestamp":1742398260000,"open":2.75408,"high":2.75485,"low":2.75408,"close":2.75417,"volume":228.17999267578125},{"timestamp":1742398320000,"open":2.75398,"high":2.75407,"low":2.75253,"close":2.75277,"volume":228.17999267578125},{"timestamp":1742398380000,"open":2.75277,"high":2.75377,"low":2.75272,"close":2.75323,"volume":239.97999572753906},{"timestamp":1742398440000,"open":2.75329,"high":2.75387,"low":2.75314,"close":2.75385,"volume":157.19000244140625},{"timestamp":1742398500000,"open":2.75379,"high":2.75393,"low":2.75327,"close":2.75393,"volume":267.0299987792969},{"timestamp":1742398560000,"open":2.75389,"high":2.75443,"low":2.75389,"close":2.75428,"volume":169},{"timestamp":1742398620000,"open":2.75409,"high":2.75481,"low":2.75409,"close":2.75472,"volume":466.4800109863281},{"timestamp":1742398680000,"open":2.75472,"high":2.75574,"low":2.75454,"close":2.75564,"volume":540.7999877929688},{"timestamp":1742398740000,"open":2.75567,"high":2.7557,"low":2.75422,"close":2.75435,"volume":486.7200012207031},{"timestamp":1742398800000,"open":2.75436,"high":2.75456,"low":2.75394,"close":2.75397,"volume":370.1199951171875},{"timestamp":1742398860000,"open":2.75397,"high":2.7547,"low":2.75341,"close":2.75445,"volume":338},{"timestamp":1742398920000,"open":2.75446,"high":2.75446,"low":2.75349,"close":2.75359,"volume":334.6199951171875},{"timestamp":1742398980000,"open":2.75358,"high":2.75413,"low":2.75346,"close":2.75358,"volume":417.42999267578125},{"timestamp":1742399040000,"open":2.75359,"high":2.75434,"low":2.75356,"close":2.75409,"volume":331.2799987792969},{"timestamp":1742399100000,"open":2.75409,"high":2.75453,"low":2.75406,"close":2.75451,"volume":219.6999969482422},{"timestamp":1742399160000,"open":2.75449,"high":2.7545,"low":2.75402,"close":2.7542,"volume":246.74000549316406},{"timestamp":1742399220000,"open":2.75415,"high":2.75425,"low":2.75356,"close":2.75387,"volume":390.4200134277344},{"timestamp":1742399280000,"open":2.75383,"high":2.75418,"low":2.75325,"close":2.75366,"volume":381.94000244140625},{"timestamp":1742399340000,"open":2.75367,"high":2.75368,"low":2.75297,"close":2.75301,"volume":317.7200012207031},{"timestamp":1742399400000,"open":2.75297,"high":2.7538,"low":2.75268,"close":2.75273,"volume":212.94000244140625},{"timestamp":1742399460000,"open":2.75274,"high":2.75293,"low":2.75269,"close":2.75273,"volume":133.5399932861328},{"timestamp":1742399520000,"open":2.7527,"high":2.75305,"low":2.75255,"close":2.75265,"volume":202.8000030517578},{"timestamp":1742399580000,"open":2.75272,"high":2.75298,"low":2.75267,"close":2.75267,"volume":145.33999633789062},{"timestamp":1742399640000,"open":2.75261,"high":2.75278,"low":2.75236,"close":2.75278,"volume":111.54000091552734},{"timestamp":1742399700000,"open":2.75273,"high":2.75273,"low":2.75172,"close":2.75172,"volume":94.63999938964844},{"timestamp":1742399760000,"open":2.75169,"high":2.7517,"low":2.75108,"close":2.75121,"volume":290.67999267578125},{"timestamp":1742399820000,"open":2.75133,"high":2.75142,"low":2.74998,"close":2.75017,"volume":302.510009765625},{"timestamp":1742399880000,"open":2.75014,"high":2.75036,"low":2.74976,"close":2.74995,"volume":179.13999938964844},{"timestamp":1742399940000,"open":2.74989,"high":2.75032,"low":2.74984,"close":2.74989,"volume":135.1999969482422},{"timestamp":1742400000000,"open":2.74997,"high":2.7502,"low":2.74987,"close":2.75015,"volume":145.33999633789062},{"timestamp":1742400060000,"open":2.7501,"high":2.7501,"low":2.74891,"close":2.74925,"volume":256.8800048828125},{"timestamp":1742400120000,"open":2.74929,"high":2.74977,"low":2.74892,"close":2.74896,"volume":114.98999786376953},{"timestamp":1742400180000,"open":2.74904,"high":2.74921,"low":2.74901,"close":2.74908,"volume":82.9000015258789},{"timestamp":1742400240000,"open":2.74906,"high":2.74911,"low":2.74888,"close":2.749,"volume":60.84000015258789},{"timestamp":1742400300000,"open":2.74868,"high":2.74888,"low":2.74821,"close":2.7483,"volume":96.4000015258789},{"timestamp":1742400360000,"open":2.74831,"high":2.74833,"low":2.74812,"close":2.74813,"volume":60.84000015258789},{"timestamp":1742400420000,"open":2.74815,"high":2.74942,"low":2.74793,"close":2.74942,"volume":135.22000122070312},{"timestamp":1742400480000,"open":2.74939,"high":2.74971,"low":2.74916,"close":2.7492,"volume":69.33000183105469},{"timestamp":1742400540000,"open":2.74922,"high":2.74974,"low":2.74922,"close":2.74935,"volume":113.5},{"timestamp":1742400600000,"open":2.74934,"high":2.7495,"low":2.74928,"close":2.74938,"volume":135.57000732421875},{"timestamp":1742400660000,"open":2.74937,"high":2.74963,"low":2.74919,"close":2.74962,"volume":220.32000732421875},{"timestamp":1742400720000,"open":2.74961,"high":2.74972,"low":2.74921,"close":2.7493,"volume":98.27999877929688},{"timestamp":1742400780000,"open":2.7493,"high":2.7493,"low":2.74886,"close":2.74892,"volume":61.02000045776367},{"timestamp":1742400840000,"open":2.749,"high":2.74948,"low":2.749,"close":2.74942,"volume":72.75},{"timestamp":1742400900000,"open":2.74942,"high":2.74966,"low":2.74939,"close":2.74957,"volume":47.459999084472656},{"timestamp":1742400960000,"open":2.74951,"high":2.74965,"low":2.74931,"close":2.74952,"volume":61.02000045776367},{"timestamp":1742401020000,"open":2.74963,"high":2.74967,"low":2.74947,"close":2.74957,"volume":64.41000366210938},{"timestamp":1742401080000,"open":2.74959,"high":2.74965,"low":2.74951,"close":2.74954,"volume":37.290000915527344},{"timestamp":1742401140000,"open":2.74954,"high":2.74982,"low":2.74954,"close":2.74966,"volume":27.1200008392334},{"timestamp":1742401200000,"open":2.74971,"high":2.74975,"low":2.74917,"close":2.74937,"volume":79.66000366210938},{"timestamp":1742401260000,"open":2.7494,"high":2.74946,"low":2.74936,"close":2.74941,"volume":94.91999816894531},{"timestamp":1742401320000,"open":2.74943,"high":2.74959,"low":2.74904,"close":2.74905,"volume":189.8300018310547},{"timestamp":1742401380000,"open":2.74913,"high":2.74913,"low":2.74904,"close":2.74904,"volume":47.459999084472656},{"timestamp":1742401440000,"open":2.74905,"high":2.74915,"low":2.74902,"close":2.74904,"volume":57.630001068115234},{"timestamp":1742401500000,"open":2.74909,"high":2.74931,"low":2.74909,"close":2.74931,"volume":64.41000366210938},{"timestamp":1742401560000,"open":2.74925,"high":2.74934,"low":2.74911,"close":2.7492,"volume":66},{"timestamp":1742401620000,"open":2.74918,"high":2.74921,"low":2.74901,"close":2.7492,"volume":76.05000305175781},{"timestamp":1742401680000,"open":2.74916,"high":2.74925,"low":2.74911,"close":2.7492,"volume":33.79999923706055},{"timestamp":1742401740000,"open":2.74926,"high":2.74939,"low":2.74899,"close":2.74899,"volume":43.939998626708984},{"timestamp":1742401800000,"open":2.74895,"high":2.74921,"low":2.74876,"close":2.74908,"volume":55.77000045776367},{"timestamp":1742401860000,"open":2.74916,"high":2.74917,"low":2.74908,"close":2.74909,"volume":20.280000686645508},{"timestamp":1742401920000,"open":2.74902,"high":2.74902,"low":2.74836,"close":2.74863,"volume":88.0999984741211},{"timestamp":1742401980000,"open":2.74859,"high":2.74865,"low":2.74852,"close":2.74853,"volume":61.02000045776367},{"timestamp":1742402040000,"open":2.74852,"high":2.74852,"low":2.74768,"close":2.74773,"volume":84.75},{"timestamp":1742402100000,"open":2.74767,"high":2.74777,"low":2.74731,"close":2.74738,"volume":301.7099914550781},{"timestamp":1742402160000,"open":2.74739,"high":2.74766,"low":2.74734,"close":2.74737,"volume":203.39999389648438},{"timestamp":1742402220000,"open":2.74734,"high":2.74745,"low":2.74721,"close":2.7474,"volume":233.91000366210938},{"timestamp":1742402280000,"open":2.74746,"high":2.7477,"low":2.74734,"close":2.74734,"volume":162.72000122070312},{"timestamp":1742402340000,"open":2.74733,"high":2.74766,"low":2.74717,"close":2.74764,"volume":166.11000061035156},{"timestamp":1742402400000,"open":2.74759,"high":2.74759,"low":2.74724,"close":2.74729,"volume":118.6500015258789},{"timestamp":1742402460000,"open":2.74728,"high":2.74821,"low":2.74721,"close":2.7482,"volume":183.05999755859375},{"timestamp":1742402520000,"open":2.7482,"high":2.74821,"low":2.74652,"close":2.74663,"volume":291.5400085449219},{"timestamp":1742402580000,"open":2.74666,"high":2.74864,"low":2.74666,"close":2.74864,"volume":166.11000061035156},{"timestamp":1742402640000,"open":2.74864,"high":2.74879,"low":2.7483,"close":2.74843,"volume":98.30999755859375},{"timestamp":1742402700000,"open":2.74844,"high":2.74877,"low":2.74843,"close":2.74874,"volume":94.91999816894531},{"timestamp":1742402760000,"open":2.74876,"high":2.74876,"low":2.74856,"close":2.74864,"volume":74.58000183105469},{"timestamp":1742402820000,"open":2.74856,"high":2.74856,"low":2.74851,"close":2.74851,"volume":40.68000030517578},{"timestamp":1742402880000,"open":2.74851,"high":2.74856,"low":2.74847,"close":2.74856,"volume":40.68000030517578},{"timestamp":1742402940000,"open":2.74856,"high":2.74865,"low":2.74855,"close":2.74865,"volume":67.80000305175781},{"timestamp":1742403000000,"open":2.74866,"high":2.74878,"low":2.74828,"close":2.74838,"volume":50.849998474121094},{"timestamp":1742403060000,"open":2.74834,"high":2.74875,"low":2.74827,"close":2.74873,"volume":61.02000045776367},{"timestamp":1742403120000,"open":2.74854,"high":2.74854,"low":2.74804,"close":2.74811,"volume":142.3800048828125},{"timestamp":1742403180000,"open":2.74818,"high":2.74839,"low":2.74812,"close":2.74839,"volume":50.849998474121094},{"timestamp":1742403240000,"open":2.7484,"high":2.74878,"low":2.74835,"close":2.74878,"volume":84.75},{"timestamp":1742403300000,"open":2.74877,"high":2.74892,"low":2.74876,"close":2.74889,"volume":23.729999542236328},{"timestamp":1742403360000,"open":2.74884,"high":2.74885,"low":2.74884,"close":2.74885,"volume":6.78000020980835},{"timestamp":1742403420000,"open":2.74882,"high":2.74889,"low":2.74882,"close":2.74886,"volume":16.950000762939453},{"timestamp":1742403480000,"open":2.74897,"high":2.74904,"low":2.74878,"close":2.74901,"volume":50.849998474121094},{"timestamp":1742403540000,"open":2.74902,"high":2.74912,"low":2.74867,"close":2.74878,"volume":67.80000305175781},{"timestamp":1742403600000,"open":2.74868,"high":2.74894,"low":2.74857,"close":2.74886,"volume":47.459999084472656},{"timestamp":1742403660000,"open":2.74861,"high":2.74869,"low":2.74852,"close":2.74857,"volume":30.510000228881836},{"timestamp":1742403720000,"open":2.7485,"high":2.74867,"low":2.74835,"close":2.74855,"volume":67.80000305175781},{"timestamp":1742403780000,"open":2.74856,"high":2.74872,"low":2.74854,"close":2.74872,"volume":23.729999542236328},{"timestamp":1742403840000,"open":2.74874,"high":2.74902,"low":2.7487,"close":2.74902,"volume":16.950000762939453},{"timestamp":1742403900000,"open":2.74911,"high":2.74922,"low":2.74869,"close":2.74887,"volume":81.36000061035156},{"timestamp":1742403960000,"open":2.74862,"high":2.74887,"low":2.74857,"close":2.74887,"volume":33.900001525878906},{"timestamp":1742404020000,"open":2.74886,"high":2.74887,"low":2.74865,"close":2.74866,"volume":50.849998474121094},{"timestamp":1742404080000,"open":2.74864,"high":2.74914,"low":2.74864,"close":2.74893,"volume":23.729999542236328},{"timestamp":1742404140000,"open":2.74898,"high":2.74926,"low":2.74869,"close":2.74926,"volume":179.6699981689453},{"timestamp":1742404200000,"open":2.74926,"high":2.74949,"low":2.74923,"close":2.74949,"volume":50.849998474121094},{"timestamp":1742404260000,"open":2.74969,"high":2.75068,"low":2.74961,"close":2.75007,"volume":467.82000732421875},{"timestamp":1742404320000,"open":2.75008,"high":2.75096,"low":2.74994,"close":2.74995,"volume":67.80000305175781},{"timestamp":1742404380000,"open":2.74998,"high":2.75014,"low":2.74964,"close":2.75002,"volume":108.4800033569336},{"timestamp":1742404440000,"open":2.74998,"high":2.75001,"low":2.74915,"close":2.74915,"volume":166.11000061035156},{"timestamp":1742404500000,"open":2.74915,"high":2.74958,"low":2.74911,"close":2.74957,"volume":237.3000030517578},{"timestamp":1742404560000,"open":2.74948,"high":2.75045,"low":2.74936,"close":2.75032,"volume":318.6600036621094},{"timestamp":1742404620000,"open":2.75029,"high":2.75097,"low":2.75026,"close":2.75097,"volume":511.8900146484375},{"timestamp":1742404680000,"open":2.75097,"high":2.75145,"low":2.75083,"close":2.7514,"volume":549.1799926757812},{"timestamp":1742404740000,"open":2.75143,"high":2.75162,"low":2.75143,"close":2.75145,"volume":322.04998779296875},{"timestamp":1742404800000,"open":2.75139,"high":2.75141,"low":2.75125,"close":2.75139,"volume":257.6400146484375},{"timestamp":1742404860000,"open":2.75139,"high":2.75168,"low":2.75139,"close":2.75147,"volume":84.75},{"timestamp":1742404920000,"open":2.75151,"high":2.75154,"low":2.75126,"close":2.75143,"volume":179.6699981689453},{"timestamp":1742404980000,"open":2.75143,"high":2.75147,"low":2.75136,"close":2.75139,"volume":135.60000610351562},{"timestamp":1742405040000,"open":2.75139,"high":2.75139,"low":2.75099,"close":2.75105,"volume":254.25},{"timestamp":1742405100000,"open":2.75105,"high":2.75105,"low":2.74938,"close":2.74939,"volume":186.4499969482422},{"timestamp":1742405160000,"open":2.74938,"high":2.74979,"low":2.74882,"close":2.74932,"volume":328.8299865722656},{"timestamp":1742405220000,"open":2.74931,"high":2.74992,"low":2.74914,"close":2.74989,"volume":335.6099853515625},{"timestamp":1742405280000,"open":2.74982,"high":2.74982,"low":2.74894,"close":2.74894,"volume":98.30999755859375},{"timestamp":1742405340000,"open":2.7489,"high":2.74895,"low":2.74875,"close":2.74875,"volume":98.30999755859375},{"timestamp":1742405400000,"open":2.74856,"high":2.74892,"low":2.74821,"close":2.74856,"volume":257.510009765625},{"timestamp":1742405460000,"open":2.74866,"high":2.749,"low":2.74844,"close":2.74848,"volume":197.72999572753906},{"timestamp":1742405520000,"open":2.74849,"high":2.74914,"low":2.74846,"close":2.74907,"volume":79.58000183105469},{"timestamp":1742405580000,"open":2.7491,"high":2.7491,"low":2.74866,"close":2.74898,"volume":94.91999816894531},{"timestamp":1742405640000,"open":2.74898,"high":2.74899,"low":2.74859,"close":2.74872,"volume":132.2100067138672},{"timestamp":1742405700000,"open":2.74865,"high":2.74942,"low":2.74859,"close":2.74931,"volume":115.26000213623047},{"timestamp":1742405760000,"open":2.74888,"high":2.74915,"low":2.74808,"close":2.74842,"volume":315.30999755859375},{"timestamp":1742405820000,"open":2.74842,"high":2.74911,"low":2.74842,"close":2.74886,"volume":213.57000732421875},{"timestamp":1742405880000,"open":2.74858,"high":2.74875,"low":2.74827,"close":2.74827,"volume":179.6699981689453},{"timestamp":1742405940000,"open":2.74827,"high":2.74889,"low":2.74827,"close":2.74889,"volume":254.25},{"timestamp":1742406000000,"open":2.74899,"high":2.74905,"low":2.74862,"close":2.74905,"volume":183.05999755859375},{"timestamp":1742406060000,"open":2.74905,"high":2.74983,"low":2.74871,"close":2.74979,"volume":277.9800109863281},{"timestamp":1742406120000,"open":2.74979,"high":2.75024,"low":2.74949,"close":2.75,"volume":369.5199890136719},{"timestamp":1742406180000,"open":2.75,"high":2.75034,"low":2.74993,"close":2.75033,"volume":264.44000244140625},{"timestamp":1742406240000,"open":2.75028,"high":2.75032,"low":2.74986,"close":2.7501,"volume":525.510009765625},{"timestamp":1742406300000,"open":2.74996,"high":2.75121,"low":2.74996,"close":2.75112,"volume":267.80999755859375},{"timestamp":1742406360000,"open":2.75112,"high":2.75277,"low":2.75112,"close":2.75261,"volume":389.010009765625},{"timestamp":1742406420000,"open":2.75256,"high":2.75271,"low":2.75213,"close":2.75221,"volume":185.89999389648438},{"timestamp":1742406480000,"open":2.75226,"high":2.75228,"low":2.75161,"close":2.75176,"volume":138.5800018310547},{"timestamp":1742406540000,"open":2.75162,"high":2.75185,"low":2.75087,"close":2.75163,"volume":334.6199951171875},{"timestamp":1742406600000,"open":2.75165,"high":2.75189,"low":2.75051,"close":2.75067,"volume":172.63999938964844},{"timestamp":1742406660000,"open":2.75067,"high":2.75067,"low":2.75032,"close":2.75036,"volume":74.58000183105469},{"timestamp":1742406720000,"open":2.75045,"high":2.75071,"low":2.75007,"close":2.75027,"volume":132.2100067138672},{"timestamp":1742406780000,"open":2.7503,"high":2.75054,"low":2.75001,"close":2.75052,"volume":233.91000366210938},{"timestamp":1742406840000,"open":2.75052,"high":2.75067,"low":2.74942,"close":2.7498,"volume":322.04998779296875},{"timestamp":1742406900000,"open":2.74964,"high":2.7504,"low":2.74931,"close":2.75033,"volume":308.489990234375},{"timestamp":1742406960000,"open":2.75036,"high":2.75085,"low":2.75034,"close":2.75085,"volume":298.32000732421875},{"timestamp":1742407020000,"open":2.75085,"high":2.7512,"low":2.75058,"close":2.75062,"volume":491.54998779296875},{"timestamp":1742407080000,"open":2.75062,"high":2.75139,"low":2.75047,"close":2.75124,"volume":348.94000244140625},{"timestamp":1742407140000,"open":2.75115,"high":2.75115,"low":2.74576,"close":2.74576,"volume":497.45001220703125},{"timestamp":1742407200000,"open":2.74601,"high":2.74938,"low":2.74481,"close":2.74921,"volume":882.1699829101562},{"timestamp":1742407260000,"open":2.74975,"high":2.75079,"low":2.74854,"close":2.74976,"volume":236.60000610351562},{"timestamp":1742407320000,"open":2.74978,"high":2.7502,"low":2.74887,"close":2.74971,"volume":596.72998046875},{"timestamp":1742407380000,"open":2.74973,"high":2.75066,"low":2.74933,"close":2.74992,"volume":238.3300018310547},{"timestamp":1742407440000,"open":2.7499,"high":2.75059,"low":2.74957,"close":2.75012,"volume":219.6999969482422},{"timestamp":1742407500000,"open":2.75013,"high":2.75096,"low":2.74995,"close":2.75024,"volume":370.1099853515625},{"timestamp":1742407560000,"open":2.75027,"high":2.75055,"low":2.74909,"close":2.74998,"volume":427.57000732421875},{"timestamp":1742407620000,"open":2.74998,"high":2.75038,"low":2.74887,"close":2.75031,"volume":290.67999267578125},{"timestamp":1742407680000,"open":2.75034,"high":2.75078,"low":2.74969,"close":2.7504,"volume":260.2699890136719},{"timestamp":1742407740000,"open":2.75049,"high":2.75427,"low":2.75025,"close":2.7533,"volume":476.6300048828125},{"timestamp":1742407800000,"open":2.7533,"high":2.75393,"low":2.75323,"close":2.75389,"volume":408.9800109863281},{"timestamp":1742407860000,"open":2.7539,"high":2.75434,"low":2.75285,"close":2.75327,"volume":915.97998046875},{"timestamp":1742407920000,"open":2.75327,"high":2.75415,"low":2.75293,"close":2.75374,"volume":655.739990234375},{"timestamp":1742407980000,"open":2.75367,"high":2.75463,"low":2.75321,"close":2.75367,"volume":899.0999755859375},{"timestamp":1742408040000,"open":2.75365,"high":2.75367,"low":2.75231,"close":2.75234,"volume":652.3599853515625},{"timestamp":1742408100000,"open":2.75235,"high":2.75251,"low":2.75135,"close":2.7515,"volume":686.1400146484375},{"timestamp":1742408160000,"open":2.75153,"high":2.75157,"low":2.75118,"close":2.75128,"volume":601.6400146484375},{"timestamp":1742408220000,"open":2.75126,"high":2.75158,"low":2.75081,"close":2.75139,"volume":540.8400268554688},{"timestamp":1742408280000,"open":2.7514,"high":2.75189,"low":2.75082,"close":2.75144,"volume":730.0800170898438},{"timestamp":1742408340000,"open":2.75146,"high":2.75179,"low":2.75057,"close":2.751,"volume":476.5799865722656},{"timestamp":1742408400000,"open":2.751,"high":2.75178,"low":2.75059,"close":2.75133,"volume":608.4299926757812},{"timestamp":1742408460000,"open":2.75131,"high":2.75133,"low":2.75064,"close":2.75083,"volume":456.29998779296875},{"timestamp":1742408520000,"open":2.75078,"high":2.7509,"low":2.75067,"close":2.75068,"volume":405.6000061035156},{"timestamp":1742408580000,"open":2.75062,"high":2.75154,"low":2.75062,"close":2.75152,"volume":381.94000244140625},{"timestamp":1742408640000,"open":2.75153,"high":2.75218,"low":2.75088,"close":2.75116,"volume":669.2899780273438},{"timestamp":1742408700000,"open":2.75112,"high":2.75147,"low":2.75103,"close":2.75105,"volume":581.3800048828125},{"timestamp":1742408760000,"open":2.75106,"high":2.752,"low":2.75105,"close":2.75162,"volume":601.6400146484375},{"timestamp":1742408820000,"open":2.75162,"high":2.7519,"low":2.75156,"close":2.75165,"volume":277.1600036621094},{"timestamp":1742408880000,"open":2.75154,"high":2.7522,"low":2.75136,"close":2.7519,"volume":527.280029296875},{"timestamp":1742408940000,"open":2.7519,"high":2.75201,"low":2.75082,"close":2.75101,"volume":321.1099853515625},{"timestamp":1742409000000,"open":2.75099,"high":2.75115,"low":2.75064,"close":2.751,"volume":513.760009765625},{"timestamp":1742409060000,"open":2.75099,"high":2.75099,"low":2.74972,"close":2.7504,"volume":456.29998779296875},{"timestamp":1742409120000,"open":2.75037,"high":2.75148,"low":2.75002,"close":2.75119,"volume":402.2200012207031},{"timestamp":1742409180000,"open":2.75113,"high":2.75162,"low":2.75106,"close":2.75138,"volume":520.52001953125},{"timestamp":1742409240000,"open":2.75141,"high":2.75183,"low":2.75138,"close":2.75159,"volume":341.3800048828125},{"timestamp":1742409300000,"open":2.75158,"high":2.75216,"low":2.75142,"close":2.75167,"volume":307.5799865722656},{"timestamp":1742409360000,"open":2.75169,"high":2.75205,"low":2.75097,"close":2.75134,"volume":405.6000061035156},{"timestamp":1742409420000,"open":2.75133,"high":2.75134,"low":2.75079,"close":2.75113,"volume":314.3399963378906},{"timestamp":1742409480000,"open":2.75113,"high":2.75117,"low":2.75057,"close":2.75071,"volume":544.1799926757812},{"timestamp":1742409540000,"open":2.75074,"high":2.75113,"low":2.75044,"close":2.75088,"volume":483.3399963378906},{"timestamp":1742409600000,"open":2.75083,"high":2.75161,"low":2.75067,"close":2.75147,"volume":635.4500122070312},{"timestamp":1742409660000,"open":2.7514,"high":2.75163,"low":2.75105,"close":2.75156,"volume":500.239990234375},{"timestamp":1742409720000,"open":2.75156,"high":2.75171,"low":2.75111,"close":2.7513,"volume":669.2999877929688},{"timestamp":1742409780000,"open":2.75152,"high":2.75303,"low":2.75142,"close":2.7519,"volume":608.4500122070312},{"timestamp":1742409840000,"open":2.75191,"high":2.75441,"low":2.7517,"close":2.75261,"volume":596.5700073242188},{"timestamp":1742409900000,"open":2.75261,"high":2.75425,"low":2.75172,"close":2.75234,"volume":584.739990234375},{"timestamp":1742409960000,"open":2.75242,"high":2.75366,"low":2.75118,"close":2.75143,"volume":557.7000122070312},{"timestamp":1742410020000,"open":2.75141,"high":2.75257,"low":2.75002,"close":2.75193,"volume":797.6799926757812},{"timestamp":1742410080000,"open":2.75194,"high":2.75228,"low":2.75011,"close":2.75186,"volume":730.1099853515625},{"timestamp":1742410140000,"open":2.75211,"high":2.75297,"low":2.75036,"close":2.75101,"volume":819.6500244140625},{"timestamp":1742410200000,"open":2.75105,"high":2.75225,"low":2.75056,"close":2.75176,"volume":767.260009765625},{"timestamp":1742410260000,"open":2.75174,"high":2.75208,"low":2.75086,"close":2.75132,"volume":725.030029296875},{"timestamp":1742410320000,"open":2.7513,"high":2.75202,"low":2.75072,"close":2.75172,"volume":779.0999755859375},{"timestamp":1742410380000,"open":2.75172,"high":2.75187,"low":2.75047,"close":2.75113,"volume":812.8900146484375},{"timestamp":1742410440000,"open":2.75122,"high":2.75175,"low":2.75004,"close":2.75067,"volume":544.219970703125},{"timestamp":1742410500000,"open":2.75076,"high":2.75122,"low":2.75013,"close":2.75106,"volume":726.72998046875},{"timestamp":1742410560000,"open":2.75105,"high":2.75191,"low":2.74994,"close":2.75133,"volume":812.9099731445312},{"timestamp":1742410620000,"open":2.75156,"high":2.75276,"low":2.75058,"close":2.75076,"volume":909.3300170898438},{"timestamp":1742410680000,"open":2.75076,"high":2.75262,"low":2.75054,"close":2.75165,"volume":850.1500244140625},{"timestamp":1742410740000,"open":2.75126,"high":2.75206,"low":2.74706,"close":2.74814,"volume":730.0999755859375},{"timestamp":1742410800000,"open":2.74795,"high":2.75161,"low":2.74795,"close":2.75098,"volume":736.8400268554688},{"timestamp":1742410860000,"open":2.75082,"high":2.75177,"low":2.74983,"close":2.74983,"volume":723.3300170898438},{"timestamp":1742410920000,"open":2.74983,"high":2.75058,"low":2.74961,"close":2.75031,"volume":699.6900024414062},{"timestamp":1742410980000,"open":2.75037,"high":2.75097,"low":2.7501,"close":2.75088,"volume":645.5800170898438},{"timestamp":1742411040000,"open":2.75082,"high":2.75186,"low":2.75059,"close":2.75128,"volume":655.719970703125},{"timestamp":1742411100000,"open":2.75132,"high":2.75165,"low":2.75057,"close":2.75093,"volume":476.5799865722656},{"timestamp":1742411160000,"open":2.75109,"high":2.75237,"low":2.75065,"close":2.75182,"volume":517.1199951171875},{"timestamp":1742411220000,"open":2.75186,"high":2.75313,"low":2.75143,"close":2.75307,"volume":536.9400024414062},{"timestamp":1742411280000,"open":2.75276,"high":2.75325,"low":2.75087,"close":2.75129,"volume":659.0900268554688},{"timestamp":1742411340000,"open":2.75129,"high":2.75226,"low":2.75067,"close":2.75226,"volume":733.4600219726562},{"timestamp":1742411400000,"open":2.75225,"high":2.75232,"low":2.75123,"close":2.75129,"volume":642.2000122070312},{"timestamp":1742411460000,"open":2.75129,"high":2.75207,"low":2.75031,"close":2.75031,"volume":638.8200073242188},{"timestamp":1742411520000,"open":2.75033,"high":2.75069,"low":2.74935,"close":2.74943,"volume":763.8800048828125},{"timestamp":1742411580000,"open":2.74943,"high":2.75018,"low":2.74936,"close":2.74981,"volume":655.719970703125},{"timestamp":1742411640000,"open":2.74988,"high":2.75162,"low":2.74968,"close":2.75005,"volume":513.760009765625},{"timestamp":1742411700000,"open":2.75008,"high":2.75031,"low":2.74977,"close":2.75012,"volume":446.1600036621094},{"timestamp":1742411760000,"open":2.75013,"high":2.75236,"low":2.74935,"close":2.74941,"volume":726.7000122070312},{"timestamp":1742411820000,"open":2.74954,"high":2.74971,"low":2.7488,"close":2.74921,"volume":682.760009765625},{"timestamp":1742411880000,"open":2.74921,"high":2.75203,"low":2.74899,"close":2.75038,"volume":868.6599731445312},{"timestamp":1742411940000,"open":2.75041,"high":2.75241,"low":2.75012,"close":2.75057,"volume":534.0599975585938},{"timestamp":1742412000000,"open":2.75056,"high":2.751,"low":2.75056,"close":2.75094,"volume":635.4400024414062},{"timestamp":1742412060000,"open":2.75094,"high":2.75096,"low":2.75039,"close":2.75059,"volume":500.239990234375},{"timestamp":1742412120000,"open":2.75054,"high":2.7509,"low":2.74989,"close":2.74989,"volume":662.47998046875},{"timestamp":1742412180000,"open":2.74987,"high":2.75202,"low":2.74973,"close":2.75049,"volume":513.760009765625},{"timestamp":1742412240000,"open":2.7505,"high":2.7516,"low":2.75018,"close":2.75097,"volume":577.97998046875},{"timestamp":1742412300000,"open":2.75095,"high":2.75224,"low":2.75045,"close":2.75117,"volume":507},{"timestamp":1742412360000,"open":2.75117,"high":2.75135,"low":2.75045,"close":2.75065,"volume":648.9600219726562},{"timestamp":1742412420000,"open":2.75066,"high":2.75135,"low":2.75066,"close":2.75135,"volume":834.8800048828125},{"timestamp":1742412480000,"open":2.75135,"high":2.75147,"low":2.75047,"close":2.75053,"volume":716.6599731445312},{"timestamp":1742412540000,"open":2.75053,"high":2.7509,"low":2.74988,"close":2.74991,"volume":676.0800170898438},{"timestamp":1742412600000,"open":2.74993,"high":2.751,"low":2.74804,"close":2.74818,"volume":527.3300170898438},{"timestamp":1742412660000,"open":2.74827,"high":2.7483,"low":2.7468,"close":2.74716,"volume":709.8099975585938},{"timestamp":1742412720000,"open":2.74712,"high":2.75045,"low":2.74697,"close":2.75036,"volume":777.4000244140625},{"timestamp":1742412780000,"open":2.75036,"high":2.75128,"low":2.75026,"close":2.75128,"volume":662.47998046875},{"timestamp":1742412840000,"open":2.75116,"high":2.75133,"low":2.75041,"close":2.75041,"volume":682.760009765625},{"timestamp":1742412900000,"open":2.75061,"high":2.75094,"low":2.74973,"close":2.74981,"volume":676},{"timestamp":1742412960000,"open":2.74998,"high":2.75,"low":2.74963,"close":2.74981,"volume":672.6199951171875},{"timestamp":1742413020000,"open":2.74984,"high":2.75015,"low":2.74965,"close":2.74999,"volume":550.9400024414062},{"timestamp":1742413080000,"open":2.74995,"high":2.75052,"low":2.7496,"close":2.74972,"volume":432.6400146484375},{"timestamp":1742413140000,"open":2.7497,"high":2.75046,"low":2.74913,"close":2.75046,"volume":703.0399780273438},{"timestamp":1742413200000,"open":2.75049,"high":2.75049,"low":2.74945,"close":2.75035,"volume":709.7999877929688},{"timestamp":1742413260000,"open":2.75034,"high":2.75039,"low":2.7499,"close":2.75013,"volume":557.7000122070312},{"timestamp":1742413320000,"open":2.75013,"high":2.75156,"low":2.75012,"close":2.75042,"volume":510.3800048828125},{"timestamp":1742413380000,"open":2.75042,"high":2.75091,"low":2.75026,"close":2.75039,"volume":476.5899963378906},{"timestamp":1742413440000,"open":2.75038,"high":2.75114,"low":2.75001,"close":2.75109,"volume":459.67999267578125},{"timestamp":1742413500000,"open":2.75109,"high":2.75122,"low":2.75095,"close":2.75108,"volume":182.52000427246094},{"timestamp":1742413560000,"open":2.7511,"high":2.7511,"low":2.75061,"close":2.75073,"volume":422.5},{"timestamp":1742413620000,"open":2.75074,"high":2.75093,"low":2.75058,"close":2.75058,"volume":408.9800109863281},{"timestamp":1742413680000,"open":2.75059,"high":2.75085,"low":2.75058,"close":2.75078,"volume":331.239990234375},{"timestamp":1742413740000,"open":2.75078,"high":2.75121,"low":2.75077,"close":2.75119,"volume":290.67999267578125},{"timestamp":1742413800000,"open":2.75119,"high":2.75269,"low":2.75111,"close":2.75173,"volume":287.29998779296875},{"timestamp":1742413860000,"open":2.75174,"high":2.75174,"low":2.75066,"close":2.7509,"volume":243.36000061035156},{"timestamp":1742413920000,"open":2.75089,"high":2.75104,"low":2.75084,"close":2.75095,"volume":111.54000091552734},{"timestamp":1742413980000,"open":2.75082,"high":2.75144,"low":2.75069,"close":2.75127,"volume":412.3599853515625},{"timestamp":1742414040000,"open":2.75127,"high":2.75165,"low":2.75087,"close":2.7515,"volume":446.1600036621094},{"timestamp":1742414100000,"open":2.75174,"high":2.75239,"low":2.75145,"close":2.75171,"volume":425.8800048828125},{"timestamp":1742414160000,"open":2.75164,"high":2.75223,"low":2.75151,"close":2.75209,"volume":267.0199890136719},{"timestamp":1742414220000,"open":2.75219,"high":2.75353,"low":2.75194,"close":2.75316,"volume":216.32000732421875},{"timestamp":1742414280000,"open":2.75323,"high":2.75323,"low":2.75296,"close":2.75309,"volume":199.4199981689453},{"timestamp":1742414340000,"open":2.75316,"high":2.75338,"low":2.7524,"close":2.75323,"volume":331.239990234375},{"timestamp":1742414400000,"open":2.75352,"high":2.75405,"low":2.75288,"close":2.75303,"volume":175.7899932861328},{"timestamp":1742414460000,"open":2.75304,"high":2.7531,"low":2.75291,"close":2.75293,"volume":108.18000030517578},{"timestamp":1742414520000,"open":2.75295,"high":2.75319,"low":2.75293,"close":2.75297,"volume":77.73999786376953},{"timestamp":1742414580000,"open":2.75295,"high":2.75307,"low":2.75286,"close":2.75299,"volume":125.05999755859375},{"timestamp":1742414640000,"open":2.75291,"high":2.75301,"low":2.75278,"close":2.75289,"volume":165.6199951171875},{"timestamp":1742414700000,"open":2.75287,"high":2.75292,"low":2.75278,"close":2.75278,"volume":182.5399932861328},{"timestamp":1742414760000,"open":2.75278,"high":2.75383,"low":2.75129,"close":2.75129,"volume":145.35000610351562},{"timestamp":1742414820000,"open":2.75131,"high":2.75131,"low":2.75031,"close":2.75047,"volume":145.33999633789062},{"timestamp":1742414880000,"open":2.75047,"high":2.75049,"low":2.75042,"close":2.75043,"volume":155.47999572753906},{"timestamp":1742414940000,"open":2.75045,"high":2.75089,"low":2.75044,"close":2.75089,"volume":196.0399932861328},{"timestamp":1742415000000,"open":2.75088,"high":2.75088,"low":2.75064,"close":2.7507,"volume":199.4199981689453},{"timestamp":1742415060000,"open":2.75071,"high":2.75081,"low":2.75066,"close":2.75078,"volume":148.72000122070312},{"timestamp":1742415120000,"open":2.75067,"high":2.75081,"low":2.75054,"close":2.75065,"volume":98.02999877929688},{"timestamp":1742415180000,"open":2.75066,"high":2.75066,"low":2.75052,"close":2.75066,"volume":98.0199966430664},{"timestamp":1742415240000,"open":2.75053,"high":2.75059,"low":2.75032,"close":2.75048,"volume":145.33999633789062},{"timestamp":1742415300000,"open":2.75051,"high":2.75074,"low":2.75047,"close":2.75062,"volume":54.08000183105469},{"timestamp":1742415360000,"open":2.7505,"high":2.75078,"low":2.7505,"close":2.75078,"volume":54.08000183105469},{"timestamp":1742415420000,"open":2.75079,"high":2.75104,"low":2.75077,"close":2.75077,"volume":60.849998474121094},{"timestamp":1742415480000,"open":2.75074,"high":2.75106,"low":2.75074,"close":2.751,"volume":196.0500030517578},{"timestamp":1742415540000,"open":2.75102,"high":2.75116,"low":2.75093,"close":2.75093,"volume":98.0199966430664},{"timestamp":1742415600000,"open":2.75082,"high":2.75088,"low":2.75077,"close":2.75077,"volume":33.79999923706055},{"timestamp":1742415660000,"open":2.75078,"high":2.75078,"low":2.75071,"close":2.75071,"volume":40.560001373291016},{"timestamp":1742415720000,"open":2.75071,"high":2.75071,"low":2.75071,"close":2.75071,"volume":10.140000343322754},{"timestamp":1742415780000,"open":2.75072,"high":2.75078,"low":2.7507,"close":2.75078,"volume":81.12000274658203},{"timestamp":1742415840000,"open":2.75073,"high":2.75078,"low":2.75072,"close":2.75078,"volume":33.79999923706055},{"timestamp":1742415900000,"open":2.75078,"high":2.75086,"low":2.75078,"close":2.7508,"volume":30.420000076293945},{"timestamp":1742415960000,"open":2.75082,"high":2.75091,"low":2.7505,"close":2.75061,"volume":155.47999572753906},{"timestamp":1742416020000,"open":2.75058,"high":2.75063,"low":2.7505,"close":2.7505,"volume":40.560001373291016},{"timestamp":1742416080000,"open":2.7505,"high":2.75065,"low":2.7505,"close":2.75065,"volume":33.79999923706055},{"timestamp":1742416140000,"open":2.75062,"high":2.75065,"low":2.75032,"close":2.75036,"volume":84.5},{"timestamp":1742416200000,"open":2.75019,"high":2.75036,"low":2.75018,"close":2.75033,"volume":70.9800033569336},{"timestamp":1742416260000,"open":2.75038,"high":2.75042,"low":2.75016,"close":2.75032,"volume":70.9800033569336},{"timestamp":1742416320000,"open":2.75027,"high":2.75042,"low":2.75017,"close":2.75042,"volume":47.31999969482422},{"timestamp":1742416380000,"open":2.75036,"high":2.75067,"low":2.75025,"close":2.75061,"volume":121.69000244140625},{"timestamp":1742416440000,"open":2.75057,"high":2.75057,"low":2.75042,"close":2.75054,"volume":43.939998626708984},{"timestamp":1742416500000,"open":2.7505,"high":2.75088,"low":2.75044,"close":2.75079,"volume":216.32000732421875},{"timestamp":1742416560000,"open":2.75085,"high":2.75092,"low":2.75082,"close":2.7509,"volume":250.1199951171875},{"timestamp":1742416620000,"open":2.7509,"high":2.75101,"low":2.75084,"close":2.75097,"volume":216.3300018310547},{"timestamp":1742416680000,"open":2.75097,"high":2.75099,"low":2.75089,"close":2.75096,"volume":246.74000549316406},{"timestamp":1742416740000,"open":2.75095,"high":2.75118,"low":2.75095,"close":2.75109,"volume":253.5},{"timestamp":1742416800000,"open":2.75109,"high":2.75127,"low":2.75106,"close":2.75113,"volume":277.1600036621094},{"timestamp":1742416860000,"open":2.75111,"high":2.7512,"low":2.75067,"close":2.75086,"volume":273.7799987792969},{"timestamp":1742416920000,"open":2.75085,"high":2.75094,"low":2.75054,"close":2.75068,"volume":209.55999755859375},{"timestamp":1742416980000,"open":2.75066,"high":2.75098,"low":2.75063,"close":2.75086,"volume":202.8000030517578},{"timestamp":1742417040000,"open":2.75088,"high":2.7509,"low":2.75069,"close":2.75075,"volume":402.2200012207031},{"timestamp":1742417100000,"open":2.7508,"high":2.75087,"low":2.75072,"close":2.75081,"volume":158.86000061035156},{"timestamp":1742417160000,"open":2.75081,"high":2.75093,"low":2.75081,"close":2.75091,"volume":185.89999389648438},{"timestamp":1742417220000,"open":2.75093,"high":2.75125,"low":2.75085,"close":2.75122,"volume":287.29998779296875},{"timestamp":1742417280000,"open":2.75121,"high":2.75138,"low":2.75116,"close":2.75123,"volume":114.91999816894531},{"timestamp":1742417340000,"open":2.75123,"high":2.75135,"low":2.75081,"close":2.75089,"volume":121.68000030517578},{"timestamp":1742417400000,"open":2.7507,"high":2.75084,"low":2.74992,"close":2.75019,"volume":493.4800109863281},{"timestamp":1742417460000,"open":2.75017,"high":2.75029,"low":2.75007,"close":2.75018,"volume":446.1600036621094},{"timestamp":1742417520000,"open":2.75018,"high":2.75021,"low":2.74993,"close":2.75003,"volume":419.1199951171875},{"timestamp":1742417580000,"open":2.75003,"high":2.75012,"low":2.74802,"close":2.74867,"volume":841.6199951171875},{"timestamp":1742417640000,"open":2.7483,"high":2.74998,"low":2.74828,"close":2.74922,"volume":784.219970703125},{"timestamp":1742417700000,"open":2.74926,"high":2.74926,"low":2.74858,"close":2.74887,"volume":753.739990234375},{"timestamp":1742417760000,"open":2.7489,"high":2.74909,"low":2.74865,"close":2.74889,"volume":571.219970703125},{"timestamp":1742417820000,"open":2.7489,"high":2.74901,"low":2.74839,"close":2.74872,"volume":621.9199829101562},{"timestamp":1742417880000,"open":2.74854,"high":2.74906,"low":2.74831,"close":2.74892,"volume":638.8200073242188},{"timestamp":1742417940000,"open":2.74884,"high":2.74906,"low":2.74821,"close":2.74821,"volume":456.29998779296875},{"timestamp":1742418240000,"open":2.7433,"high":2.7433,"low":2.74325,"close":2.74325,"volume":27.040000915527344},{"timestamp":1742418300000,"open":2.74325,"high":2.74325,"low":2.74236,"close":2.7426,"volume":33.79999923706055},{"timestamp":1742418360000,"open":2.74264,"high":2.74264,"low":2.7426,"close":2.7426,"volume":23.65999984741211},{"timestamp":1742418420000,"open":2.7426,"high":2.7426,"low":2.73847,"close":2.73847,"volume":18.780000686645508},{"timestamp":1742418480000,"open":2.73847,"high":2.73847,"low":2.73847,"close":2.73847,"volume":60.099998474121094},{"timestamp":1742418540000,"open":2.73847,"high":2.74295,"low":2.73847,"close":2.74295,"volume":74.37000274658203},{"timestamp":1742418600000,"open":2.74295,"high":2.743,"low":2.74295,"close":2.743,"volume":43.939998626708984},{"timestamp":1742418660000,"open":2.743,"high":2.743,"low":2.74268,"close":2.74268,"volume":43.939998626708984},{"timestamp":1742418720000,"open":2.74269,"high":2.74365,"low":2.7423,"close":2.74351,"volume":182.52000427246094},{"timestamp":1742418780000,"open":2.74351,"high":2.74351,"low":2.74351,"close":2.74351,"volume":23.65999984741211},{"timestamp":1742418840000,"open":2.74308,"high":2.74313,"low":2.74308,"close":2.74313,"volume":50.70000076293945},{"timestamp":1742418900000,"open":2.74313,"high":2.74313,"low":2.74253,"close":2.74295,"volume":50.70000076293945},{"timestamp":1742418960000,"open":2.74295,"high":2.74295,"low":2.7425,"close":2.7425,"volume":43.939998626708984},{"timestamp":1742419020000,"open":2.7425,"high":2.7425,"low":2.74244,"close":2.74244,"volume":70.9800033569336},{"timestamp":1742419080000,"open":2.74244,"high":2.74244,"low":2.74241,"close":2.74241,"volume":57.459999084472656},{"timestamp":1742419140000,"open":2.74241,"high":2.74295,"low":2.7424,"close":2.74295,"volume":94.63999938964844},{"timestamp":1742419200000,"open":2.74295,"high":2.74303,"low":2.74239,"close":2.74284,"volume":118.30000305175781},{"timestamp":1742419260000,"open":2.74291,"high":2.74295,"low":2.74291,"close":2.74295,"volume":37.18000030517578},{"timestamp":1742419320000,"open":2.74207,"high":2.74208,"low":2.74207,"close":2.74208,"volume":33.79999923706055},{"timestamp":1742419380000,"open":2.74208,"high":2.74208,"low":2.74208,"close":2.74208,"volume":6.760000228881836},{"timestamp":1742419440000,"open":2.74208,"high":2.74211,"low":2.74208,"close":2.74211,"volume":16.899999618530273},{"timestamp":1742419500000,"open":2.74211,"high":2.74227,"low":2.74074,"close":2.74074,"volume":40.560001373291016},{"timestamp":1742419560000,"open":2.74074,"high":2.74074,"low":2.73834,"close":2.73834,"volume":43.939998626708984},{"timestamp":1742419620000,"open":2.73834,"high":2.73834,"low":2.73834,"close":2.73834,"volume":60.84000015258789},{"timestamp":1742419680000,"open":2.73834,"high":2.74159,"low":2.73834,"close":2.74159,"volume":43.939998626708984},{"timestamp":1742419740000,"open":2.74159,"high":2.74159,"low":2.74151,"close":2.74151,"volume":70.9800033569336},{"timestamp":1742419800000,"open":2.74153,"high":2.74213,"low":2.74129,"close":2.74209,"volume":91.26000213623047},{"timestamp":1742419860000,"open":2.74209,"high":2.74274,"low":2.74204,"close":2.74274,"volume":104.77999877929688},{"timestamp":1742419920000,"open":2.74254,"high":2.7427,"low":2.74254,"close":2.7427,"volume":40.560001373291016},{"timestamp":1742419980000,"open":2.7427,"high":2.7427,"low":2.74269,"close":2.74269,"volume":23.65999984741211},{"timestamp":1742420040000,"open":2.7428,"high":2.7428,"low":2.74235,"close":2.74235,"volume":47.31999969482422},{"timestamp":1742420100000,"open":2.74255,"high":2.74256,"low":2.74251,"close":2.74255,"volume":64.22000122070312},{"timestamp":1742420160000,"open":2.74253,"high":2.74293,"low":2.74251,"close":2.74293,"volume":37.18000030517578},{"timestamp":1742420220000,"open":2.74292,"high":2.74309,"low":2.74251,"close":2.74261,"volume":60.84000015258789},{"timestamp":1742420280000,"open":2.74261,"high":2.74303,"low":2.74256,"close":2.74302,"volume":74.36000061035156},{"timestamp":1742420340000,"open":2.74303,"high":2.74309,"low":2.74301,"close":2.74306,"volume":94.63999938964844},{"timestamp":1742420400000,"open":2.74312,"high":2.74394,"low":2.74279,"close":2.74394,"volume":114.91999816894531},{"timestamp":1742420460000,"open":2.74285,"high":2.74405,"low":2.74273,"close":2.74287,"volume":165.6199951171875},{"timestamp":1742420520000,"open":2.74289,"high":2.74391,"low":2.74273,"close":2.74281,"volume":233.22000122070312},{"timestamp":1742420580000,"open":2.74285,"high":2.74285,"low":2.74277,"close":2.74277,"volume":84.5},{"timestamp":1742420640000,"open":2.74296,"high":2.74359,"low":2.74208,"close":2.74359,"volume":212.94000244140625},{"timestamp":1742420700000,"open":2.74359,"high":2.74359,"low":2.74285,"close":2.74324,"volume":138.5800018310547},{"timestamp":1742420760000,"open":2.74329,"high":2.74357,"low":2.74307,"close":2.74357,"volume":135.1999969482422},{"timestamp":1742420820000,"open":2.74357,"high":2.74411,"low":2.74307,"close":2.74307,"volume":192.66000366210938},{"timestamp":1742420880000,"open":2.7433,"high":2.74393,"low":2.74326,"close":2.74368,"volume":189.27999877929688},{"timestamp":1742420940000,"open":2.74321,"high":2.74391,"low":2.74321,"close":2.74381,"volume":141.9600067138672},{"timestamp":1742421000000,"open":2.74381,"high":2.74381,"low":2.74268,"close":2.74316,"volume":294.05999755859375},{"timestamp":1742421060000,"open":2.74326,"high":2.74479,"low":2.74285,"close":2.74426,"volume":537.4199829101562},{"timestamp":1742421120000,"open":2.74426,"high":2.74459,"low":2.74284,"close":2.74353,"volume":594.8800048828125},{"timestamp":1742421180000,"open":2.74351,"high":2.74423,"low":2.74266,"close":2.74418,"volume":638.8200073242188},{"timestamp":1742421240000,"open":2.74417,"high":2.74443,"low":2.74239,"close":2.74341,"volume":790.9199829101562},{"timestamp":1742421300000,"open":2.74307,"high":2.74409,"low":2.74228,"close":2.74262,"volume":310.9599914550781},{"timestamp":1742421360000,"open":2.74307,"high":2.74366,"low":2.74261,"close":2.74359,"volume":327.8599853515625},{"timestamp":1742421420000,"open":2.74359,"high":2.74379,"low":2.74246,"close":2.74282,"volume":530.6599731445312},{"timestamp":1742421480000,"open":2.74273,"high":2.74419,"low":2.74259,"close":2.7441,"volume":635.4500122070312},{"timestamp":1742421540000,"open":2.74412,"high":2.74412,"low":2.74412,"close":2.74412,"volume":3.380000114440918},{"timestamp":1742421600000,"open":2.74575,"high":2.74645,"low":2.74535,"close":2.74645,"volume":60.84000015258789},{"timestamp":1742421660000,"open":2.74647,"high":2.7466,"low":2.74565,"close":2.74631,"volume":202.8000030517578},{"timestamp":1742421720000,"open":2.74628,"high":2.747,"low":2.74603,"close":2.74615,"volume":175.75999450683594},{"timestamp":1742421780000,"open":2.74616,"high":2.74707,"low":2.74616,"close":2.74703,"volume":405.6000061035156},{"timestamp":1742421840000,"open":2.74705,"high":2.74746,"low":2.74636,"close":2.74675,"volume":483.3399963378906},{"timestamp":1742421900000,"open":2.74672,"high":2.74753,"low":2.74619,"close":2.74684,"volume":571.219970703125},{"timestamp":1742421960000,"open":2.74684,"high":2.74741,"low":2.74662,"close":2.74692,"volume":476.5799865722656},{"timestamp":1742422020000,"open":2.74695,"high":2.74741,"low":2.74606,"close":2.74638,"volume":618.5399780273438},{"timestamp":1742422080000,"open":2.74637,"high":2.74693,"low":2.74566,"close":2.74648,"volume":703.0399780273438},{"timestamp":1742422140000,"open":2.74629,"high":2.74699,"low":2.74599,"close":2.74639,"volume":310.9599914550781},{"timestamp":1742422200000,"open":2.74654,"high":2.74784,"low":2.74616,"close":2.74683,"volume":439.3999938964844},{"timestamp":1742422260000,"open":2.74693,"high":2.74774,"low":2.74634,"close":2.74644,"volume":469.82000732421875},{"timestamp":1742422320000,"open":2.74642,"high":2.74681,"low":2.74634,"close":2.74648,"volume":74.36000061035156},{"timestamp":1742422380000,"open":2.74649,"high":2.74654,"low":2.74615,"close":2.74615,"volume":60.84000015258789},{"timestamp":1742422440000,"open":2.74616,"high":2.74639,"low":2.7453,"close":2.7453,"volume":392.0799865722656},{"timestamp":1742422500000,"open":2.74536,"high":2.74554,"low":2.74422,"close":2.74456,"volume":361.6600036621094},{"timestamp":1742422560000,"open":2.74463,"high":2.74468,"low":2.7423,"close":2.74232,"volume":527.280029296875},{"timestamp":1742422620000,"open":2.74242,"high":2.74387,"low":2.74228,"close":2.74383,"volume":162.24000549316406},{"timestamp":1742422680000,"open":2.74377,"high":2.74387,"low":2.74297,"close":2.74342,"volume":84.5},{"timestamp":1742422740000,"open":2.74342,"high":2.74445,"low":2.74308,"close":2.74411,"volume":138.5800018310547},{"timestamp":1742422800000,"open":2.74412,"high":2.74523,"low":2.74278,"close":2.74348,"volume":229.83999633789062},{"timestamp":1742422860000,"open":2.74372,"high":2.74414,"low":2.74247,"close":2.74365,"volume":212.94000244140625},{"timestamp":1742422920000,"open":2.74415,"high":2.74432,"low":2.74342,"close":2.74388,"volume":162.24000549316406},{"timestamp":1742422980000,"open":2.74428,"high":2.74429,"low":2.74371,"close":2.7439,"volume":260.260009765625},{"timestamp":1742423040000,"open":2.74417,"high":2.74426,"low":2.74342,"close":2.74392,"volume":253.5},{"timestamp":1742423100000,"open":2.74418,"high":2.74422,"low":2.74341,"close":2.74367,"volume":165.6199951171875},{"timestamp":1742423160000,"open":2.74367,"high":2.74419,"low":2.74364,"close":2.74388,"volume":155.47999572753906},{"timestamp":1742423220000,"open":2.74417,"high":2.74417,"low":2.74369,"close":2.74373,"volume":175.75999450683594},{"timestamp":1742423280000,"open":2.74372,"high":2.7441,"low":2.74296,"close":2.74296,"volume":226.4600067138672},{"timestamp":1742423340000,"open":2.74295,"high":2.74346,"low":2.7429,"close":2.7429,"volume":135.1999969482422},{"timestamp":1742423400000,"open":2.74289,"high":2.74363,"low":2.74254,"close":2.74312,"volume":185.89999389648438},{"timestamp":1742423460000,"open":2.74361,"high":2.74365,"low":2.74281,"close":2.74343,"volume":267.0199890136719},{"timestamp":1742423520000,"open":2.74368,"high":2.74378,"low":2.74302,"close":2.74348,"volume":236.60000610351562},{"timestamp":1742423580000,"open":2.74379,"high":2.74386,"low":2.74339,"close":2.7437,"volume":148.72000122070312},{"timestamp":1742423640000,"open":2.74371,"high":2.74375,"low":2.74346,"close":2.74349,"volume":145.33999633789062},{"timestamp":1742423700000,"open":2.7437,"high":2.74374,"low":2.74346,"close":2.74346,"volume":152.10000610351562},{"timestamp":1742423760000,"open":2.74368,"high":2.74408,"low":2.74336,"close":2.74378,"volume":246.74000549316406},{"timestamp":1742423820000,"open":2.74378,"high":2.745,"low":2.74331,"close":2.7435,"volume":239.97999572753906},{"timestamp":1742423880000,"open":2.74348,"high":2.74471,"low":2.7432,"close":2.74348,"volume":185.89999389648438},{"timestamp":1742423940000,"open":2.74352,"high":2.74496,"low":2.74312,"close":2.7435,"volume":169},{"timestamp":1742424000000,"open":2.74371,"high":2.74517,"low":2.74326,"close":2.74339,"volume":169},{"timestamp":1742424060000,"open":2.7437,"high":2.74494,"low":2.74316,"close":2.74351,"volume":290.67999267578125},{"timestamp":1742424120000,"open":2.7435,"high":2.74512,"low":2.74328,"close":2.7437,"volume":256.8800048828125},{"timestamp":1742424180000,"open":2.74396,"high":2.74408,"low":2.7437,"close":2.74375,"volume":260.260009765625},{"timestamp":1742424240000,"open":2.74375,"high":2.74447,"low":2.74344,"close":2.74434,"volume":260.260009765625},{"timestamp":1742424300000,"open":2.74435,"high":2.74563,"low":2.74403,"close":2.74415,"volume":239.97999572753906},{"timestamp":1742424360000,"open":2.74418,"high":2.74458,"low":2.74375,"close":2.74407,"volume":253.5},{"timestamp":1742424420000,"open":2.74406,"high":2.74436,"low":2.74384,"close":2.74384,"volume":226.4600067138672},{"timestamp":1742424480000,"open":2.74385,"high":2.74422,"low":2.74358,"close":2.744,"volume":175.75999450683594},{"timestamp":1742424540000,"open":2.74398,"high":2.74433,"low":2.74342,"close":2.74364,"volume":229.83999633789062},{"timestamp":1742424600000,"open":2.74361,"high":2.74371,"low":2.74329,"close":2.74349,"volume":148.72000122070312},{"timestamp":1742424660000,"open":2.74349,"high":2.74378,"low":2.74311,"close":2.74373,"volume":223.0800018310547},{"timestamp":1742424720000,"open":2.74375,"high":2.74382,"low":2.74328,"close":2.74357,"volume":209.55999755859375},{"timestamp":1742424780000,"open":2.74357,"high":2.74426,"low":2.74343,"close":2.74387,"volume":152.10000610351562},{"timestamp":1742424840000,"open":2.74328,"high":2.74398,"low":2.74321,"close":2.74347,"volume":121.68000030517578},{"timestamp":1742424900000,"open":2.74347,"high":2.74347,"low":2.74323,"close":2.74323,"volume":47.31999969482422},{"timestamp":1742424960000,"open":2.74321,"high":2.74382,"low":2.74321,"close":2.74337,"volume":43.939998626708984},{"timestamp":1742425020000,"open":2.74336,"high":2.74385,"low":2.74298,"close":2.74307,"volume":81.12000274658203},{"timestamp":1742425080000,"open":2.74308,"high":2.74474,"low":2.74307,"close":2.74474,"volume":70.9800033569336},{"timestamp":1742425140000,"open":2.74473,"high":2.7448,"low":2.74443,"close":2.7448,"volume":128.44000244140625},{"timestamp":1742425200000,"open":2.74485,"high":2.74485,"low":2.74298,"close":2.74313,"volume":175.75999450683594},{"timestamp":1742425260000,"open":2.74313,"high":2.74498,"low":2.7431,"close":2.74486,"volume":307.5799865722656},{"timestamp":1742425320000,"open":2.74485,"high":2.74497,"low":2.74321,"close":2.7439,"volume":398.8399963378906},{"timestamp":1742425380000,"open":2.74392,"high":2.74467,"low":2.74344,"close":2.74451,"volume":216.32000732421875},{"timestamp":1742425440000,"open":2.74445,"high":2.74556,"low":2.74424,"close":2.74514,"volume":297.44000244140625},{"timestamp":1742425500000,"open":2.74514,"high":2.74531,"low":2.74438,"close":2.74499,"volume":175.75999450683594},{"timestamp":1742425560000,"open":2.74505,"high":2.74577,"low":2.74388,"close":2.7445,"volume":304.20001220703125},{"timestamp":1742425620000,"open":2.74451,"high":2.74469,"low":2.74444,"close":2.74469,"volume":91.26000213623047},{"timestamp":1742425680000,"open":2.74467,"high":2.74467,"low":2.74425,"close":2.74427,"volume":148.72000122070312},{"timestamp":1742425740000,"open":2.7444,"high":2.74479,"low":2.74419,"close":2.74479,"volume":135.1999969482422},{"timestamp":1742425800000,"open":2.7451,"high":2.74552,"low":2.74412,"close":2.74476,"volume":243.36000061035156},{"timestamp":1742425860000,"open":2.74478,"high":2.74527,"low":2.74411,"close":2.74458,"volume":185.89999389648438},{"timestamp":1742425920000,"open":2.74457,"high":2.7448,"low":2.74454,"close":2.74467,"volume":81.12000274658203},{"timestamp":1742425980000,"open":2.74468,"high":2.74491,"low":2.74371,"close":2.74411,"volume":283.9200134277344},{"timestamp":1742426040000,"open":2.74421,"high":2.74427,"low":2.74405,"close":2.74422,"volume":158.86000061035156},{"timestamp":1742426100000,"open":2.74427,"high":2.7449,"low":2.74422,"close":2.7447,"volume":216.32000732421875},{"timestamp":1742426160000,"open":2.74468,"high":2.74481,"low":2.74411,"close":2.74455,"volume":212.94000244140625},{"timestamp":1742426220000,"open":2.74457,"high":2.74467,"low":2.74427,"close":2.74432,"volume":202.8000030517578},{"timestamp":1742426280000,"open":2.74443,"high":2.74462,"low":2.74393,"close":2.7445,"volume":209.55999755859375},{"timestamp":1742426340000,"open":2.74451,"high":2.74467,"low":2.74446,"close":2.74446,"volume":104.77999877929688},{"timestamp":1742426400000,"open":2.74451,"high":2.74471,"low":2.74405,"close":2.74448,"volume":169},{"timestamp":1742426460000,"open":2.74467,"high":2.74477,"low":2.74435,"close":2.74448,"volume":189.27999877929688},{"timestamp":1742426520000,"open":2.74476,"high":2.74481,"low":2.74396,"close":2.74445,"volume":219.6999969482422},{"timestamp":1742426580000,"open":2.7445,"high":2.7446,"low":2.74357,"close":2.74367,"volume":267.0199890136719},{"timestamp":1742426640000,"open":2.74367,"high":2.74433,"low":2.74365,"close":2.744,"volume":152.10000610351562},{"timestamp":1742426700000,"open":2.74393,"high":2.74432,"low":2.74368,"close":2.74405,"volume":239.97999572753906},{"timestamp":1742426760000,"open":2.74428,"high":2.74432,"low":2.74401,"close":2.74426,"volume":165.6199951171875},{"timestamp":1742426820000,"open":2.74427,"high":2.74436,"low":2.74379,"close":2.74379,"volume":47.31999969482422},{"timestamp":1742426880000,"open":2.74378,"high":2.74402,"low":2.74358,"close":2.74384,"volume":91.26000213623047},{"timestamp":1742426940000,"open":2.74385,"high":2.74455,"low":2.74358,"close":2.74429,"volume":121.68000030517578},{"timestamp":1742427000000,"open":2.74456,"high":2.74675,"low":2.74456,"close":2.74658,"volume":54.08000183105469},{"timestamp":1742427060000,"open":2.74655,"high":2.74664,"low":2.74611,"close":2.74634,"volume":212.94000244140625},{"timestamp":1742427120000,"open":2.74635,"high":2.74805,"low":2.74625,"close":2.74776,"volume":442.7799987792969},{"timestamp":1742427180000,"open":2.74775,"high":2.74785,"low":2.74678,"close":2.74753,"volume":145.33999633789062},{"timestamp":1742427240000,"open":2.74751,"high":2.74758,"low":2.74736,"close":2.74758,"volume":98.0199966430664},{"timestamp":1742427300000,"open":2.74758,"high":2.74759,"low":2.7474,"close":2.74745,"volume":148.72000122070312},{"timestamp":1742427360000,"open":2.74744,"high":2.74747,"low":2.74663,"close":2.74663,"volume":135.1999969482422},{"timestamp":1742427420000,"open":2.74662,"high":2.74697,"low":2.74653,"close":2.74696,"volume":94.63999938964844},{"timestamp":1742427480000,"open":2.74694,"high":2.74694,"low":2.74666,"close":2.74666,"volume":37.18000030517578},{"timestamp":1742427540000,"open":2.74666,"high":2.74766,"low":2.74606,"close":2.74753,"volume":219.7100067138672},{"timestamp":1742427600000,"open":2.74754,"high":2.74792,"low":2.74684,"close":2.74757,"volume":169},{"timestamp":1742427660000,"open":2.74758,"high":2.74776,"low":2.74607,"close":2.74756,"volume":145.33999633789062},{"timestamp":1742427720000,"open":2.74756,"high":2.74781,"low":2.74714,"close":2.74776,"volume":172.3800048828125},{"timestamp":1742427780000,"open":2.74776,"high":2.74779,"low":2.74742,"close":2.74761,"volume":145.33999633789062},{"timestamp":1742427840000,"open":2.74761,"high":2.74761,"low":2.74391,"close":2.74493,"volume":192.66000366210938},{"timestamp":1742427900000,"open":2.74482,"high":2.74482,"low":2.74374,"close":2.74433,"volume":152.10000610351562},{"timestamp":1742427960000,"open":2.74432,"high":2.74433,"low":2.74382,"close":2.74387,"volume":104.77999877929688},{"timestamp":1742428020000,"open":2.74391,"high":2.74447,"low":2.74341,"close":2.74386,"volume":175.75999450683594},{"timestamp":1742428080000,"open":2.74395,"high":2.74395,"low":2.74386,"close":2.74386,"volume":87.87999725341797},{"timestamp":1742428140000,"open":2.74386,"high":2.74391,"low":2.74343,"close":2.74363,"volume":91.26000213623047},{"timestamp":1742428200000,"open":2.74359,"high":2.74364,"low":2.74344,"close":2.74354,"volume":111.54000091552734},{"timestamp":1742428260000,"open":2.74353,"high":2.74388,"low":2.74326,"close":2.74375,"volume":209.55999755859375},{"timestamp":1742428320000,"open":2.74385,"high":2.74406,"low":2.74343,"close":2.74372,"volume":135.1999969482422},{"timestamp":1742428380000,"open":2.74373,"high":2.74396,"low":2.74071,"close":2.74071,"volume":33.79999923706055},{"timestamp":1742428440000,"open":2.74396,"high":2.74447,"low":2.74341,"close":2.74384,"volume":47.31999969482422},{"timestamp":1742428500000,"open":2.74084,"high":2.7445,"low":2.74084,"close":2.74395,"volume":33.79999923706055},{"timestamp":1742428560000,"open":2.74395,"high":2.74404,"low":2.7435,"close":2.74368,"volume":125.05999755859375},{"timestamp":1742428620000,"open":2.74367,"high":2.74444,"low":2.74343,"close":2.74388,"volume":118.30000305175781},{"timestamp":1742428680000,"open":2.7441,"high":2.74906,"low":2.74382,"close":2.74899,"volume":199.4199981689453},{"timestamp":1742428740000,"open":2.74899,"high":2.7493,"low":2.74878,"close":2.7493,"volume":182.52000427246094}]