[{"timestamp":1742342400000,"open":2.75915,"high":2.75923,"low":2.75909,"close":2.75915,"volume":84.48999786376953},{"timestamp":1742342460000,"open":2.75915,"high":2.75928,"low":2.75915,"close":2.75917,"volume":36.689998626708984},{"timestamp":1742342520000,"open":2.75915,"high":2.75928,"low":2.75915,"close":2.75928,"volume":57.869998931884766},{"timestamp":1742342580000,"open":2.75928,"high":2.75928,"low":2.75913,"close":2.75926,"volume":29.700000762939453},{"timestamp":1742342640000,"open":2.75923,"high":2.75926,"low":2.75909,"close":2.75926,"volume":28.280000686645508},{"timestamp":1742342700000,"open":2.75926,"high":2.75928,"low":2.75921,"close":2.75926,"volume":19.860000610351562},{"timestamp":1742342760000,"open":2.75926,"high":2.75928,"low":2.75919,"close":2.75928,"volume":22.90999984741211},{"timestamp":1742342820000,"open":2.75923,"high":2.75938,"low":2.75921,"close":2.75938,"volume":23.790000915527344},{"timestamp":1742342880000,"open":2.75942,"high":2.75944,"low":2.75938,"close":2.7594,"volume":20.770000457763672},{"timestamp":1742342940000,"open":2.75944,"high":2.75944,"low":2.75926,"close":2.75926,"volume":9.300000190734863},{"timestamp":1742343000000,"open":2.75923,"high":2.75923,"low":2.75899,"close":2.75899,"volume":18.600000381469727},{"timestamp":1742343060000,"open":2.75901,"high":2.75901,"low":2.75886,"close":2.75892,"volume":21.68000030517578},{"timestamp":1742343120000,"open":2.75892,"high":2.75897,"low":2.75888,"close":2.75894,"volume":23.06999969482422},{"timestamp":1742343180000,"open":2.75892,"high":2.75892,"low":2.75888,"close":2.75892,"volume":4.289999961853027},{"timestamp":1742343240000,"open":2.7589,"high":2.75892,"low":2.7589,"close":2.75892,"volume":2.859999895095825},{"timestamp":1742343300000,"open":2.75894,"high":2.75901,"low":2.75888,"close":2.75897,"volume":18.420000076293945},{"timestamp":1742343360000,"open":2.75897,"high":2.75905,"low":2.75897,"close":2.75905,"volume":7.519999980926514},{"timestamp":1742343420000,"open":2.75901,"high":2.75926,"low":2.75899,"close":2.75926,"volume":18.969999313354492},{"timestamp":1742343480000,"open":2.75921,"high":2.75921,"low":2.75915,"close":2.75919,"volume":22.190000534057617},{"timestamp":1742343540000,"open":2.75919,"high":2.75921,"low":2.75913,"close":2.75921,"volume":11.4399995803833},{"timestamp":1742343600000,"open":2.75919,"high":2.75928,"low":2.75917,"close":2.75919,"volume":17.15999984741211},{"timestamp":1742343660000,"open":2.75917,"high":2.75921,"low":2.75913,"close":2.75917,"volume":14.300000190734863},{"timestamp":1742343720000,"open":2.75919,"high":2.75928,"low":2.75917,"close":2.75923,"volume":63.7599983215332},{"timestamp":1742343780000,"open":2.75923,"high":2.75944,"low":2.75921,"close":2.75938,"volume":60.380001068115234},{"timestamp":1742343840000,"open":2.75942,"high":2.75953,"low":2.75942,"close":2.75948,"volume":47.56999969482422},{"timestamp":1742343900000,"open":2.75953,"high":2.75977,"low":2.75953,"close":2.75975,"volume":86.8499984741211},{"timestamp":1742343960000,"open":2.75971,"high":2.75977,"low":2.75967,"close":2.75967,"volume":90.08000183105469},{"timestamp":1742344020000,"open":2.75969,"high":2.75983,"low":2.75961,"close":2.75977,"volume":93.54000091552734},{"timestamp":1742344080000,"open":2.75977,"high":2.7599,"low":2.75971,"close":2.75982,"volume":78.94000244140625},{"timestamp":1742344140000,"open":2.75984,"high":2.75984,"low":2.75961,"close":2.75961,"volume":41.4900016784668},{"timestamp":1742344200000,"open":2.75961,"high":2.75961,"low":2.75955,"close":2.75959,"volume":22.729999542236328},{"timestamp":1742344260000,"open":2.75959,"high":2.75965,"low":2.75957,"close":2.75959,"volume":17.15999984741211},{"timestamp":1742344320000,"open":2.75959,"high":2.75959,"low":2.75936,"close":2.75936,"volume":29.18000030517578},{"timestamp":1742344380000,"open":2.75936,"high":2.75938,"low":2.75901,"close":2.75907,"volume":62.75},{"timestamp":1742344440000,"open":2.75905,"high":2.75921,"low":2.75901,"close":2.75921,"volume":163.60000610351562},{"timestamp":1742344500000,"open":2.75915,"high":2.75921,"low":2.75913,"close":2.75921,"volume":81.95999908447266},{"timestamp":1742344560000,"open":2.75921,"high":2.75926,"low":2.75917,"close":2.75919,"volume":19.520000457763672},{"timestamp":1742344620000,"open":2.75919,"high":2.75919,"low":2.75905,"close":2.75917,"volume":84.9800033569336},{"timestamp":1742344680000,"open":2.75917,"high":2.75917,"low":2.75901,"close":2.75917,"volume":71.6500015258789},{"timestamp":1742344740000,"open":2.75921,"high":2.75921,"low":2.75917,"close":2.75921,"volume":29.3799991607666},{"timestamp":1742344800000,"open":2.75921,"high":2.75923,"low":2.75913,"close":2.75913,"volume":43.33000183105469},{"timestamp":1742344860000,"open":2.75913,"high":2.75923,"low":2.75913,"close":2.75914,"volume":44.959999084472656},{"timestamp":1742344920000,"open":2.75919,"high":2.75921,"low":2.75913,"close":2.75919,"volume":20.25},{"timestamp":1742344980000,"open":2.75915,"high":2.75915,"low":2.75894,"close":2.75897,"volume":64.05999755859375},{"timestamp":1742345040000,"open":2.75894,"high":2.75894,"low":2.75874,"close":2.75878,"volume":58.16999816894531},{"timestamp":1742345100000,"open":2.7588,"high":2.75883,"low":2.75876,"close":2.75876,"volume":31.15999984741211},{"timestamp":1742345160000,"open":2.75876,"high":2.75878,"low":2.75861,"close":2.7587,"volume":26.829999923706055},{"timestamp":1742345220000,"open":2.75869,"high":2.75872,"low":2.75855,"close":2.75855,"volume":21.450000762939453},{"timestamp":1742345280000,"open":2.75855,"high":2.75855,"low":2.7582,"close":2.75824,"volume":66.0199966430664},{"timestamp":1742345340000,"open":2.75826,"high":2.75843,"low":2.7582,"close":2.75839,"volume":74.95999908447266},{"timestamp":1742345400000,"open":2.75841,"high":2.75861,"low":2.75841,"close":2.75849,"volume":29.350000381469727},{"timestamp":1742345460000,"open":2.75854,"high":2.75855,"low":2.75841,"close":2.75841,"volume":21.110000610351562},{"timestamp":1742345520000,"open":2.75849,"high":2.75888,"low":2.75849,"close":2.75884,"volume":84.44000244140625},{"timestamp":1742345580000,"open":2.75886,"high":2.75889,"low":2.75859,"close":2.75865,"volume":147.52000427246094},{"timestamp":1742345640000,"open":2.7587,"high":2.7589,"low":2.75851,"close":2.75888,"volume":193.5},{"timestamp":1742345700000,"open":2.75886,"high":2.75899,"low":2.75868,"close":2.75884,"volume":198.27000427246094},{"timestamp":1742345760000,"open":2.75884,"high":2.7589,"low":2.75872,"close":2.75876,"volume":93.80999755859375},{"timestamp":1742345820000,"open":2.75876,"high":2.75876,"low":2.75851,"close":2.75853,"volume":65.16999816894531},{"timestamp":1742345880000,"open":2.75849,"high":2.75855,"low":2.75841,"close":2.75855,"volume":69.08000183105469},{"timestamp":1742345940000,"open":2.75851,"high":2.75863,"low":2.75841,"close":2.75851,"volume":128.1699981689453},{"timestamp":1742346000000,"open":2.75853,"high":2.75873,"low":2.75843,"close":2.75868,"volume":99.80999755859375},{"timestamp":1742346060000,"open":2.75861,"high":2.75863,"low":2.75843,"close":2.75849,"volume":70.87000274658203},{"timestamp":1742346120000,"open":2.75851,"high":2.75851,"low":2.75834,"close":2.75841,"volume":42.22999954223633},{"timestamp":1742346180000,"open":2.75836,"high":2.75849,"low":2.75822,"close":2.75822,"volume":50.84000015258789},{"timestamp":1742346240000,"open":2.75826,"high":2.75834,"low":2.75826,"close":2.75832,"volume":48.66999816894531},{"timestamp":1742346300000,"open":2.75832,"high":2.75836,"low":2.75824,"close":2.75836,"volume":87.33999633789062},{"timestamp":1742346360000,"open":2.75836,"high":2.75836,"low":2.75812,"close":2.75812,"volume":98.02999877929688},{"timestamp":1742346420000,"open":2.7581,"high":2.75814,"low":2.75801,"close":2.7581,"volume":105.2300033569336},{"timestamp":1742346480000,"open":2.7581,"high":2.75841,"low":2.7581,"close":2.75832,"volume":100.20999908447266},{"timestamp":1742346540000,"open":2.75832,"high":2.75832,"low":2.75822,"close":2.75826,"volume":35.7599983215332},{"timestamp":1742346600000,"open":2.75828,"high":2.75843,"low":2.75824,"close":2.75834,"volume":45.7599983215332},{"timestamp":1742346660000,"open":2.75826,"high":2.75834,"low":2.75822,"close":2.75827,"volume":35.75},{"timestamp":1742346720000,"open":2.75816,"high":2.75816,"low":2.75793,"close":2.75799,"volume":61.5},{"timestamp":1742346780000,"open":2.75801,"high":2.75808,"low":2.75758,"close":2.75764,"volume":62.22999954223633},{"timestamp":1742346840000,"open":2.75762,"high":2.75803,"low":2.75758,"close":2.75803,"volume":89.20999908447266},{"timestamp":1742346900000,"open":2.75799,"high":2.75841,"low":2.75795,"close":2.7583,"volume":91.19999694824219},{"timestamp":1742346960000,"open":2.75834,"high":2.75845,"low":2.7582,"close":2.75845,"volume":126.58999633789062},{"timestamp":1742347020000,"open":2.75841,"high":2.75843,"low":2.75816,"close":2.75822,"volume":68.33000183105469},{"timestamp":1742347080000,"open":2.75821,"high":2.75824,"low":2.75814,"close":2.75824,"volume":53.540000915527344},{"timestamp":1742347140000,"open":2.75825,"high":2.75839,"low":2.75812,"close":2.75828,"volume":84.5},{"timestamp":1742347200000,"open":2.75826,"high":2.75826,"low":2.7581,"close":2.75812,"volume":25.739999771118164},{"timestamp":1742347260000,"open":2.75807,"high":2.75839,"low":2.75799,"close":2.75834,"volume":74.33999633789062},{"timestamp":1742347320000,"open":2.75839,"high":2.75845,"low":2.7583,"close":2.75832,"volume":96.87999725341797},{"timestamp":1742347380000,"open":2.7583,"high":2.7583,"low":2.75803,"close":2.75812,"volume":53.52000045776367},{"timestamp":1742347440000,"open":2.7581,"high":2.75828,"low":2.7581,"close":2.7582,"volume":43.36000061035156},{"timestamp":1742347500000,"open":2.75822,"high":2.75839,"low":2.7582,"close":2.75839,"volume":22.219999313354492},{"timestamp":1742347560000,"open":2.75834,"high":2.75836,"low":2.75822,"close":2.75832,"volume":18.59000015258789},{"timestamp":1742347620000,"open":2.75834,"high":2.75841,"low":2.75832,"close":2.75833,"volume":69.01000213623047},{"timestamp":1742347680000,"open":2.75834,"high":2.75839,"low":2.75826,"close":2.75834,"volume":31.700000762939453},{"timestamp":1742347740000,"open":2.75839,"high":2.75839,"low":2.75832,"close":2.75836,"volume":24.8799991607666},{"timestamp":1742347800000,"open":2.75834,"high":2.75839,"low":2.75818,"close":2.75832,"volume":67.25},{"timestamp":1742347860000,"open":2.75832,"high":2.75832,"low":2.75793,"close":2.75795,"volume":100.02999877929688},{"timestamp":1742347920000,"open":2.75795,"high":2.75799,"low":2.75785,"close":2.75795,"volume":52.91999816894531},{"timestamp":1742347980000,"open":2.75801,"high":2.75804,"low":2.75795,"close":2.75801,"volume":54.349998474121094},{"timestamp":1742348040000,"open":2.75803,"high":2.75803,"low":2.75776,"close":2.75791,"volume":113.2699966430664},{"timestamp":1742348100000,"open":2.75791,"high":2.75799,"low":2.75776,"close":2.75795,"volume":104.41000366210938},{"timestamp":1742348160000,"open":2.75795,"high":2.75797,"low":2.75781,"close":2.75791,"volume":69.93000030517578},{"timestamp":1742348220000,"open":2.75795,"high":2.75799,"low":2.75787,"close":2.75789,"volume":28.780000686645508},{"timestamp":1742348280000,"open":2.75789,"high":2.75828,"low":2.75783,"close":2.75826,"volume":142.80999755859375},{"timestamp":1742348340000,"open":2.75822,"high":2.75832,"low":2.75785,"close":2.75803,"volume":201.7100067138672},{"timestamp":1742348400000,"open":2.75801,"high":2.75816,"low":2.75801,"close":2.75814,"volume":79.5999984741211},{"timestamp":1742348460000,"open":2.75816,"high":2.75855,"low":2.75816,"close":2.7583,"volume":201.86000061035156},{"timestamp":1742348520000,"open":2.7583,"high":2.75832,"low":2.7581,"close":2.7581,"volume":119.7699966430664},{"timestamp":1742348580000,"open":2.7581,"high":2.75828,"low":2.75803,"close":2.75826,"volume":97.62000274658203},{"timestamp":1742348640000,"open":2.75828,"high":2.75843,"low":2.7582,"close":2.75828,"volume":97},{"timestamp":1742348700000,"open":2.75828,"high":2.75863,"low":2.7582,"close":2.75859,"volume":101.94999694824219},{"timestamp":1742348760000,"open":2.75857,"high":2.75863,"low":2.75855,"close":2.75857,"volume":67.58000183105469},{"timestamp":1742348820000,"open":2.75855,"high":2.75857,"low":2.75834,"close":2.75834,"volume":67.19000244140625},{"timestamp":1742348880000,"open":2.75834,"high":2.75834,"low":2.7581,"close":2.75826,"volume":67.08999633789062},{"timestamp":1742348940000,"open":2.7583,"high":2.75859,"low":2.7583,"close":2.75847,"volume":94.83999633789062},{"timestamp":1742349000000,"open":2.75847,"high":2.75851,"low":2.75834,"close":2.75841,"volume":81.9000015258789},{"timestamp":1742349060000,"open":2.75845,"high":2.75845,"low":2.75801,"close":2.7582,"volume":79.77999877929688},{"timestamp":1742349120000,"open":2.75822,"high":2.75841,"low":2.75816,"close":2.75841,"volume":101.26000213623047},{"timestamp":1742349180000,"open":2.75843,"high":2.75843,"low":2.75828,"close":2.75832,"volume":48.66999816894531},{"timestamp":1742349240000,"open":2.7583,"high":2.75832,"low":2.75818,"close":2.75832,"volume":76.23999786376953},{"timestamp":1742349300000,"open":2.75834,"high":2.75843,"low":2.7583,"close":2.75839,"volume":57.41999816894531},{"timestamp":1742349360000,"open":2.75841,"high":2.75862,"low":2.75841,"close":2.75861,"volume":60.83000183105469},{"timestamp":1742349420000,"open":2.75859,"high":2.75868,"low":2.75847,"close":2.75865,"volume":73.18000030517578},{"timestamp":1742349480000,"open":2.75859,"high":2.75882,"low":2.75859,"close":2.7588,"volume":116.23999786376953},{"timestamp":1742349540000,"open":2.75878,"high":2.75882,"low":2.75853,"close":2.75853,"volume":110.86000061035156},{"timestamp":1742349600000,"open":2.75857,"high":2.75874,"low":2.75849,"close":2.75874,"volume":128.57000732421875},{"timestamp":1742349660000,"open":2.75876,"high":2.75886,"low":2.75861,"close":2.75868,"volume":86.55999755859375},{"timestamp":1742349720000,"open":2.75868,"high":2.7588,"low":2.75839,"close":2.75839,"volume":108.22000122070312},{"timestamp":1742349780000,"open":2.75841,"high":2.75845,"low":2.75816,"close":2.75822,"volume":72.94999694824219},{"timestamp":1742349840000,"open":2.75822,"high":2.75828,"low":2.75799,"close":2.75812,"volume":86.20999908447266},{"timestamp":1742349900000,"open":2.7581,"high":2.7581,"low":2.75778,"close":2.75781,"volume":94.29000091552734},{"timestamp":1742349960000,"open":2.75783,"high":2.75789,"low":2.75777,"close":2.75781,"volume":120.55000305175781},{"timestamp":1742350020000,"open":2.75784,"high":2.75812,"low":2.75778,"close":2.75812,"volume":140.3300018310547},{"timestamp":1742350080000,"open":2.75807,"high":2.7583,"low":2.75807,"close":2.7582,"volume":88.7699966430664},{"timestamp":1742350140000,"open":2.7582,"high":2.75844,"low":2.75818,"close":2.75844,"volume":88.76000213623047},{"timestamp":1742350200000,"open":2.75843,"high":2.75847,"low":2.75839,"close":2.75841,"volume":83.55000305175781},{"timestamp":1742350260000,"open":2.75841,"high":2.75863,"low":2.75839,"close":2.75859,"volume":74.08999633789062},{"timestamp":1742350320000,"open":2.75865,"high":2.75884,"low":2.75859,"close":2.7588,"volume":102.13999938964844},{"timestamp":1742350380000,"open":2.7588,"high":2.75884,"low":2.75863,"close":2.75865,"volume":136.86000061035156},{"timestamp":1742350440000,"open":2.75865,"high":2.75879,"low":2.75861,"close":2.75872,"volume":119.87000274658203},{"timestamp":1742350500000,"open":2.75872,"high":2.75884,"low":2.7587,"close":2.7588,"volume":67.6500015258789},{"timestamp":1742350560000,"open":2.7588,"high":2.75884,"low":2.75876,"close":2.75884,"volume":45.08000183105469},{"timestamp":1742350620000,"open":2.75884,"high":2.75905,"low":2.75882,"close":2.75903,"volume":87.77999877929688},{"timestamp":1742350680000,"open":2.75905,"high":2.7593,"low":2.75901,"close":2.75926,"volume":53.36000061035156},{"timestamp":1742350740000,"open":2.75923,"high":2.75926,"low":2.75909,"close":2.75913,"volume":92.27999877929688},{"timestamp":1742350800000,"open":2.75913,"high":2.75928,"low":2.75911,"close":2.75928,"volume":106.37999725341797},{"timestamp":1742350860000,"open":2.75926,"high":2.75988,"low":2.75921,"close":2.75986,"volume":121.83999633789062},{"timestamp":1742350920000,"open":2.75986,"high":2.7599,"low":2.75977,"close":2.75988,"volume":94.45999908447266},{"timestamp":1742350980000,"open":2.75986,"high":2.75988,"low":2.75973,"close":2.75973,"volume":61.540000915527344},{"timestamp":1742351040000,"open":2.75977,"high":2.75978,"low":2.75973,"close":2.75973,"volume":25.739999771118164},{"timestamp":1742351100000,"open":2.75978,"high":2.75988,"low":2.75921,"close":2.75934,"volume":166.4600067138672},{"timestamp":1742351160000,"open":2.7593,"high":2.75938,"low":2.75907,"close":2.75907,"volume":95.0999984741211},{"timestamp":1742351220000,"open":2.75909,"high":2.75914,"low":2.75901,"close":2.75904,"volume":82.23999786376953},{"timestamp":1742351280000,"open":2.75901,"high":2.75928,"low":2.75901,"close":2.75917,"volume":132.02000427246094},{"timestamp":1742351340000,"open":2.75919,"high":2.75919,"low":2.75899,"close":2.75905,"volume":116.66000366210938},{"timestamp":1742351400000,"open":2.75903,"high":2.75963,"low":2.75901,"close":2.75942,"volume":207.99000549316406},{"timestamp":1742351460000,"open":2.7594,"high":2.75958,"low":2.75928,"close":2.75953,"volume":136.07000732421875},{"timestamp":1742351520000,"open":2.75953,"high":2.75982,"low":2.7595,"close":2.75977,"volume":110.41999816894531},{"timestamp":1742351580000,"open":2.75979,"high":2.76025,"low":2.75975,"close":2.76023,"volume":108.19000244140625},{"timestamp":1742351640000,"open":2.76023,"high":2.76024,"low":2.76013,"close":2.76015,"volume":104.83000183105469},{"timestamp":1742351700000,"open":2.76015,"high":2.76017,"low":2.75992,"close":2.75994,"volume":71.56999969482422},{"timestamp":1742351760000,"open":2.75998,"high":2.76019,"low":2.75996,"close":2.76011,"volume":92.13999938964844},{"timestamp":1742351820000,"open":2.76013,"high":2.76013,"low":2.75992,"close":2.75998,"volume":80.86000061035156},{"timestamp":1742351880000,"open":2.75998,"high":2.76006,"low":2.75996,"close":2.76,"volume":65.8499984741211},{"timestamp":1742351940000,"open":2.75998,"high":2.76013,"low":2.75994,"close":2.76011,"volume":75.16999816894531},{"timestamp":1742352000000,"open":2.76014,"high":2.76015,"low":2.76006,"close":2.76009,"volume":45.20000076293945},{"timestamp":1742352060000,"open":2.76009,"high":2.76009,"low":2.75973,"close":2.75973,"volume":52.209999084472656},{"timestamp":1742352120000,"open":2.75977,"high":2.75977,"low":2.75967,"close":2.75973,"volume":23.1200008392334},{"timestamp":1742352180000,"open":2.75975,"high":2.75975,"low":2.75946,"close":2.75946,"volume":51.33000183105469},{"timestamp":1742352240000,"open":2.75946,"high":2.7596,"low":2.75946,"close":2.75955,"volume":36.47999954223633},{"timestamp":1742352300000,"open":2.7595,"high":2.75957,"low":2.75946,"close":2.75955,"volume":35.040000915527344},{"timestamp":1742352360000,"open":2.75957,"high":2.75975,"low":2.75947,"close":2.75947,"volume":58.060001373291016},{"timestamp":1742352420000,"open":2.75946,"high":2.7595,"low":2.75944,"close":2.75948,"volume":67.2300033569336},{"timestamp":1742352480000,"open":2.75946,"high":2.75953,"low":2.75944,"close":2.75953,"volume":75.62999725341797},{"timestamp":1742352540000,"open":2.7595,"high":2.75954,"low":2.75944,"close":2.75944,"volume":104.66999816894531},{"timestamp":1742352600000,"open":2.7595,"high":2.7595,"low":2.75928,"close":2.7593,"volume":58.20000076293945},{"timestamp":1742352660000,"open":2.7593,"high":2.75932,"low":2.75923,"close":2.75929,"volume":60.34000015258789},{"timestamp":1742352720000,"open":2.7593,"high":2.75932,"low":2.75926,"close":2.75927,"volume":34.31999969482422},{"timestamp":1742352780000,"open":2.75928,"high":2.75932,"low":2.75923,"close":2.75929,"volume":42.900001525878906},{"timestamp":1742352840000,"open":2.75926,"high":2.75929,"low":2.75921,"close":2.75922,"volume":30.030000686645508},{"timestamp":1742352900000,"open":2.75921,"high":2.75921,"low":2.75905,"close":2.75911,"volume":39.349998474121094},{"timestamp":1742352960000,"open":2.75908,"high":2.7593,"low":2.75899,"close":2.75901,"volume":60.0099983215332},{"timestamp":1742353020000,"open":2.75903,"high":2.75906,"low":2.75899,"close":2.75903,"volume":52.95000076293945},{"timestamp":1742353080000,"open":2.75905,"high":2.75905,"low":2.75897,"close":2.75905,"volume":50.83000183105469},{"timestamp":1742353140000,"open":2.75901,"high":2.75917,"low":2.75894,"close":2.75909,"volume":72.27999877929688},{"timestamp":1742353200000,"open":2.75913,"high":2.75934,"low":2.75913,"close":2.75923,"volume":70.87000274658203},{"timestamp":1742353260000,"open":2.75923,"high":2.7593,"low":2.75917,"close":2.75921,"volume":64.4000015258789},{"timestamp":1742353320000,"open":2.75921,"high":2.75932,"low":2.75919,"close":2.75928,"volume":41.470001220703125},{"timestamp":1742353380000,"open":2.75931,"high":2.75931,"low":2.75921,"close":2.75924,"volume":50.790000915527344},{"timestamp":1742353440000,"open":2.75923,"high":2.75936,"low":2.75921,"close":2.75926,"volume":79.44000244140625},{"timestamp":1742353500000,"open":2.75928,"high":2.7595,"low":2.75926,"close":2.75941,"volume":84.11000061035156},{"timestamp":1742353560000,"open":2.7594,"high":2.75944,"low":2.75938,"close":2.75942,"volume":67.26000213623047},{"timestamp":1742353620000,"open":2.7594,"high":2.75957,"low":2.75932,"close":2.75932,"volume":104.48999786376953},{"timestamp":1742353680000,"open":2.75936,"high":2.7594,"low":2.75934,"close":2.75936,"volume":56.560001373291016},{"timestamp":1742353740000,"open":2.75936,"high":2.75955,"low":2.75934,"close":2.75946,"volume":71.52999877929688},{"timestamp":1742353800000,"open":2.75948,"high":2.7595,"low":2.75934,"close":2.75934,"volume":36.47999954223633},{"timestamp":1742353860000,"open":2.75932,"high":2.75936,"low":2.75928,"close":2.75933,"volume":50.41999816894531},{"timestamp":1742353920000,"open":2.75936,"high":2.75938,"low":2.75926,"close":2.75926,"volume":38.65999984741211},{"timestamp":1742353980000,"open":2.75932,"high":2.75936,"low":2.75926,"close":2.75926,"volume":57.25},{"timestamp":1742354040000,"open":2.7593,"high":2.7593,"low":2.75911,"close":2.75915,"volume":59.369998931884766},{"timestamp":1742354100000,"open":2.75917,"high":2.75923,"low":2.75901,"close":2.75905,"volume":30.049999237060547},{"timestamp":1742354160000,"open":2.75905,"high":2.75907,"low":2.75882,"close":2.75886,"volume":130.25999450683594},{"timestamp":1742354220000,"open":2.75888,"high":2.75909,"low":2.75886,"close":2.7589,"volume":52.95000076293945},{"timestamp":1742354280000,"open":2.75891,"high":2.75893,"low":2.7587,"close":2.7587,"volume":151.1300048828125},{"timestamp":1742354340000,"open":2.75874,"high":2.75886,"low":2.75872,"close":2.75882,"volume":65.05000305175781},{"timestamp":1742354400000,"open":2.7588,"high":2.7588,"low":2.75859,"close":2.75861,"volume":81.55000305175781},{"timestamp":1742354460000,"open":2.75861,"high":2.75861,"low":2.75839,"close":2.75841,"volume":115.2300033569336},{"timestamp":1742354520000,"open":2.75836,"high":2.75841,"low":2.75824,"close":2.75828,"volume":25.739999771118164},{"timestamp":1742354580000,"open":2.75832,"high":2.75841,"low":2.75826,"close":2.75839,"volume":58.65999984741211},{"timestamp":1742354640000,"open":2.75836,"high":2.75847,"low":2.75836,"close":2.75841,"volume":25.049999237060547},{"timestamp":1742354700000,"open":2.75841,"high":2.75843,"low":2.75832,"close":2.75841,"volume":25.760000228881836},{"timestamp":1742354760000,"open":2.75835,"high":2.75839,"low":2.75801,"close":2.75812,"volume":53.16999816894531},{"timestamp":1742354820000,"open":2.75807,"high":2.75834,"low":2.75805,"close":2.75825,"volume":71.68000030517578},{"timestamp":1742354880000,"open":2.75828,"high":2.75828,"low":2.75801,"close":2.75801,"volume":42.939998626708984},{"timestamp":1742354940000,"open":2.75799,"high":2.75799,"low":2.75781,"close":2.75785,"volume":83.08000183105469},{"timestamp":1742355000000,"open":2.75783,"high":2.75795,"low":2.75783,"close":2.75793,"volume":50.77000045776367},{"timestamp":1742355060000,"open":2.75793,"high":2.75803,"low":2.75781,"close":2.75799,"volume":55.77000045776367},{"timestamp":1742355120000,"open":2.75797,"high":2.75816,"low":2.75795,"close":2.75812,"volume":49.869998931884766},{"timestamp":1742355180000,"open":2.75807,"high":2.7581,"low":2.75797,"close":2.75797,"volume":42.810001373291016},{"timestamp":1742355240000,"open":2.75797,"high":2.7581,"low":2.75793,"close":2.75801,"volume":30.989999771118164},{"timestamp":1742355300000,"open":2.75801,"high":2.75822,"low":2.75799,"close":2.75822,"volume":23.260000228881836},{"timestamp":1742355360000,"open":2.75818,"high":2.7582,"low":2.75816,"close":2.75818,"volume":29.489999771118164},{"timestamp":1742355420000,"open":2.75824,"high":2.75824,"low":2.75816,"close":2.75816,"volume":16.979999542236328},{"timestamp":1742355480000,"open":2.75811,"high":2.7582,"low":2.75807,"close":2.75818,"volume":32.18000030517578},{"timestamp":1742355540000,"open":2.75816,"high":2.75816,"low":2.75795,"close":2.75807,"volume":66.06999969482422},{"timestamp":1742355600000,"open":2.75805,"high":2.75825,"low":2.75805,"close":2.75818,"volume":40.599998474121094},{"timestamp":1742355660000,"open":2.75822,"high":2.75824,"low":2.7581,"close":2.75818,"volume":45.33000183105469},{"timestamp":1742355720000,"open":2.75818,"high":2.75818,"low":2.75783,"close":2.75783,"volume":42.939998626708984},{"timestamp":1742355780000,"open":2.75783,"high":2.75824,"low":2.75783,"close":2.75816,"volume":106.94999694824219},{"timestamp":1742355840000,"open":2.75818,"high":2.75822,"low":2.75805,"close":2.75805,"volume":44.380001068115234},{"timestamp":1742355900000,"open":2.75805,"high":2.75822,"low":2.75805,"close":2.75818,"volume":68.27999877929688},{"timestamp":1742355960000,"open":2.75824,"high":2.75853,"low":2.75822,"close":2.75853,"volume":69.8499984741211},{"timestamp":1742356020000,"open":2.75853,"high":2.75861,"low":2.75832,"close":2.75845,"volume":127.33999633789062},{"timestamp":1742356080000,"open":2.75845,"high":2.75855,"low":2.75834,"close":2.75834,"volume":86.91999816894531},{"timestamp":1742356140000,"open":2.75836,"high":2.7584,"low":2.75812,"close":2.75812,"volume":97.23999786376953},{"timestamp":1742356200000,"open":2.75814,"high":2.75815,"low":2.7581,"close":2.75814,"volume":31.459999084472656},{"timestamp":1742356260000,"open":2.75812,"high":2.75814,"low":2.75801,"close":2.75803,"volume":45.04999923706055},{"timestamp":1742356320000,"open":2.75801,"high":2.75824,"low":2.75801,"close":2.75807,"volume":92.25},{"timestamp":1742356380000,"open":2.75807,"high":2.75811,"low":2.75795,"close":2.75797,"volume":67.20999908447266},{"timestamp":1742356440000,"open":2.75799,"high":2.75865,"low":2.75797,"close":2.75861,"volume":168.10000610351562},{"timestamp":1742356500000,"open":2.75861,"high":2.75872,"low":2.75861,"close":2.7587,"volume":67.41999816894531},{"timestamp":1742356560000,"open":2.75868,"high":2.75884,"low":2.75861,"close":2.75872,"volume":114.94999694824219},{"timestamp":1742356620000,"open":2.75874,"high":2.75884,"low":2.75868,"close":2.75878,"volume":106.98999786376953},{"timestamp":1742356680000,"open":2.75876,"high":2.75876,"low":2.75845,"close":2.75851,"volume":35.75},{"timestamp":1742356740000,"open":2.75849,"high":2.75851,"low":2.75836,"close":2.75843,"volume":32.20000076293945},{"timestamp":1742356800000,"open":2.75839,"high":2.75841,"low":2.75823,"close":2.75823,"volume":35.790000915527344},{"timestamp":1742356860000,"open":2.75821,"high":2.75822,"low":2.75785,"close":2.75791,"volume":32.900001525878906},{"timestamp":1742356920000,"open":2.75793,"high":2.7581,"low":2.75793,"close":2.75806,"volume":35.40999984741211},{"timestamp":1742356980000,"open":2.75806,"high":2.75806,"low":2.75791,"close":2.75794,"volume":47.209999084472656},{"timestamp":1742357040000,"open":2.75794,"high":2.75796,"low":2.75788,"close":2.7579,"volume":10.729999542236328},{"timestamp":1742357100000,"open":2.75788,"high":2.75799,"low":2.75786,"close":2.75795,"volume":16.450000762939453},{"timestamp":1742357220000,"open":2.75797,"high":2.75801,"low":2.75795,"close":2.75798,"volume":12.15999984741211},{"timestamp":1742357280000,"open":2.75793,"high":2.75793,"low":2.75762,"close":2.75762,"volume":25.049999237060547},{"timestamp":1742357340000,"open":2.75764,"high":2.75772,"low":2.75764,"close":2.75764,"volume":17.889999389648438},{"timestamp":1742357400000,"open":2.75768,"high":2.75768,"low":2.75762,"close":2.75768,"volume":28.6200008392334},{"timestamp":1742357460000,"open":2.75768,"high":2.75768,"low":2.75766,"close":2.75766,"volume":21.469999313354492},{"timestamp":1742357520000,"open":2.75764,"high":2.75766,"low":2.75721,"close":2.75727,"volume":60.83000183105469},{"timestamp":1742357580000,"open":2.75725,"high":2.75738,"low":2.75696,"close":2.75702,"volume":72.27999877929688},{"timestamp":1742357640000,"open":2.75706,"high":2.75729,"low":2.75706,"close":2.75706,"volume":78.70999908447266},{"timestamp":1742357700000,"open":2.75706,"high":2.7571,"low":2.75701,"close":2.75707,"volume":33.630001068115234},{"timestamp":1742357760000,"open":2.75709,"high":2.75735,"low":2.75709,"close":2.75734,"volume":45.61000061035156},{"timestamp":1742357820000,"open":2.75736,"high":2.75759,"low":2.75736,"close":2.75759,"volume":27.799999237060547},{"timestamp":1742357880000,"open":2.75759,"high":2.75778,"low":2.75759,"close":2.75772,"volume":35.09000015258789},{"timestamp":1742357940000,"open":2.75769,"high":2.75776,"low":2.75769,"close":2.75772,"volume":44.369998931884766},{"timestamp":1742358000000,"open":2.75772,"high":2.75787,"low":2.75766,"close":2.75787,"volume":53.68000030517578},{"timestamp":1742358060000,"open":2.75783,"high":2.7579,"low":2.75781,"close":2.75786,"volume":42.93000030517578},{"timestamp":1742358120000,"open":2.75786,"high":2.75792,"low":2.75747,"close":2.75759,"volume":73.72000122070312},{"timestamp":1742358180000,"open":2.75761,"high":2.75764,"low":2.75722,"close":2.75732,"volume":58.5},{"timestamp":1742358240000,"open":2.75734,"high":2.75734,"low":2.75717,"close":2.75731,"volume":54.380001068115234},{"timestamp":1742358300000,"open":2.75729,"high":2.75736,"low":2.75725,"close":2.7573,"volume":65.8499984741211},{"timestamp":1742358360000,"open":2.75734,"high":2.75738,"low":2.75727,"close":2.75733,"volume":31.469999313354492},{"timestamp":1742358420000,"open":2.75731,"high":2.75733,"low":2.75704,"close":2.75714,"volume":68.69000244140625},{"timestamp":1742358480000,"open":2.75715,"high":2.75727,"low":2.75705,"close":2.75725,"volume":52.90999984741211},{"timestamp":1742358540000,"open":2.75721,"high":2.75741,"low":2.75721,"close":2.75731,"volume":57.209999084472656},{"timestamp":1742358600000,"open":2.75729,"high":2.75736,"low":2.75726,"close":2.75735,"volume":35.75},{"timestamp":1742358660000,"open":2.75735,"high":2.75748,"low":2.75731,"close":2.75738,"volume":45.779998779296875},{"timestamp":1742358720000,"open":2.75736,"high":2.75738,"low":2.75728,"close":2.75733,"volume":32.209999084472656},{"timestamp":1742358780000,"open":2.75737,"high":2.75737,"low":2.75733,"close":2.75734,"volume":4.289999961853027},{"timestamp":1742358840000,"open":2.75736,"high":2.75736,"low":2.75729,"close":2.75729,"volume":4.289999961853027},{"timestamp":1742358900000,"open":2.75734,"high":2.75743,"low":2.75734,"close":2.75739,"volume":18.59000015258789},{"timestamp":1742358960000,"open":2.75736,"high":2.75743,"low":2.75736,"close":2.75736,"volume":24.309999465942383},{"timestamp":1742359020000,"open":2.75736,"high":2.75743,"low":2.7573,"close":2.75739,"volume":22.8799991607666},{"timestamp":1742359080000,"open":2.75739,"high":2.75741,"low":2.75729,"close":2.75729,"volume":25.040000915527344},{"timestamp":1742359140000,"open":2.75725,"high":2.75733,"low":2.75725,"close":2.75731,"volume":35.790000915527344},{"timestamp":1742359200000,"open":2.75731,"high":2.75733,"low":2.75723,"close":2.75723,"volume":27.209999084472656},{"timestamp":1742359260000,"open":2.75725,"high":2.75725,"low":2.75702,"close":2.75706,"volume":27.18000030517578},{"timestamp":1742359320000,"open":2.75706,"high":2.75716,"low":2.75704,"close":2.75706,"volume":49.36000061035156},{"timestamp":1742359380000,"open":2.75708,"high":2.75713,"low":2.75706,"close":2.75708,"volume":38.63999938964844},{"timestamp":1742359440000,"open":2.75708,"high":2.75716,"low":2.75708,"close":2.75716,"volume":35.060001373291016},{"timestamp":1742359500000,"open":2.75714,"high":2.75723,"low":2.75714,"close":2.75723,"volume":19.309999465942383},{"timestamp":1742359560000,"open":2.75723,"high":2.75723,"low":2.75712,"close":2.75716,"volume":39.34000015258789},{"timestamp":1742359620000,"open":2.75716,"high":2.75721,"low":2.75712,"close":2.75721,"volume":18.600000381469727},{"timestamp":1742359680000,"open":2.75721,"high":2.75725,"low":2.75719,"close":2.75723,"volume":11.460000038146973},{"timestamp":1742359740000,"open":2.75723,"high":2.75725,"low":2.75704,"close":2.75704,"volume":61.529998779296875},{"timestamp":1742359800000,"open":2.75704,"high":2.75712,"low":2.75704,"close":2.75706,"volume":57.630001068115234},{"timestamp":1742359860000,"open":2.75706,"high":2.75707,"low":2.75704,"close":2.75706,"volume":35.06999969482422},{"timestamp":1742359920000,"open":2.75706,"high":2.75719,"low":2.75706,"close":2.75719,"volume":37.22999954223633},{"timestamp":1742359980000,"open":2.75721,"high":2.75721,"low":2.75691,"close":2.75703,"volume":29.280000686645508},{"timestamp":1742360040000,"open":2.75707,"high":2.75707,"low":2.75697,"close":2.75707,"volume":33.58000183105469},{"timestamp":1742360100000,"open":2.75703,"high":2.75703,"low":2.75691,"close":2.75691,"volume":15.6899995803833},{"timestamp":1742360160000,"open":2.75695,"high":2.75703,"low":2.75695,"close":2.75701,"volume":7.429999828338623},{"timestamp":1742360220000,"open":2.75695,"high":2.75703,"low":2.75695,"close":2.75701,"volume":47.470001220703125},{"timestamp":1742360280000,"open":2.75705,"high":2.75712,"low":2.75701,"close":2.7571,"volume":49.18000030517578},{"timestamp":1742360340000,"open":2.75714,"high":2.75714,"low":2.75701,"close":2.75703,"volume":59.189998626708984},{"timestamp":1742360400000,"open":2.75699,"high":2.7572,"low":2.75699,"close":2.75718,"volume":28.1299991607666},{"timestamp":1742360460000,"open":2.75721,"high":2.75751,"low":2.7572,"close":2.75743,"volume":74.6500015258789},{"timestamp":1742360520000,"open":2.75747,"high":2.75749,"low":2.75734,"close":2.75749,"volume":94.66000366210938},{"timestamp":1742360580000,"open":2.75745,"high":2.75767,"low":2.75745,"close":2.75759,"volume":82.38999938964844},{"timestamp":1742360640000,"open":2.75761,"high":2.75774,"low":2.75759,"close":2.75774,"volume":61.18000030517578},{"timestamp":1742360700000,"open":2.75772,"high":2.75776,"low":2.75761,"close":2.75776,"volume":28.170000076293945},{"timestamp":1742360760000,"open":2.75788,"high":2.75799,"low":2.75788,"close":2.75799,"volume":28.40999984741211},{"timestamp":1742360820000,"open":2.75799,"high":2.75817,"low":2.75799,"close":2.75811,"volume":52.88999938964844},{"timestamp":1742360880000,"open":2.75813,"high":2.75813,"low":2.75774,"close":2.75776,"volume":56.91999816894531},{"timestamp":1742360940000,"open":2.75776,"high":2.75795,"low":2.75767,"close":2.75794,"volume":105.9000015258789},{"timestamp":1742361000000,"open":2.75794,"high":2.75813,"low":2.7579,"close":2.75813,"volume":73.93000030517578},{"timestamp":1742361060000,"open":2.75811,"high":2.75836,"low":2.75809,"close":2.75832,"volume":160.25},{"timestamp":1742361120000,"open":2.75834,"high":2.75834,"low":2.75825,"close":2.75825,"volume":67.66999816894531},{"timestamp":1742361180000,"open":2.75825,"high":2.75829,"low":2.75809,"close":2.75815,"volume":115.11000061035156},{"timestamp":1742361240000,"open":2.75813,"high":2.75834,"low":2.75813,"close":2.75834,"volume":95.02999877929688},{"timestamp":1742361300000,"open":2.75834,"high":2.75857,"low":2.75834,"close":2.75846,"volume":92},{"timestamp":1742361360000,"open":2.75846,"high":2.75854,"low":2.75834,"close":2.75842,"volume":45.290000915527344},{"timestamp":1742361420000,"open":2.75842,"high":2.75848,"low":2.75836,"close":2.75848,"volume":25.75},{"timestamp":1742361480000,"open":2.75848,"high":2.75854,"low":2.7583,"close":2.7583,"volume":29.329999923706055},{"timestamp":1742361540000,"open":2.75832,"high":2.75832,"low":2.75808,"close":2.75822,"volume":46.45000076293945},{"timestamp":1742361600000,"open":2.75818,"high":2.75826,"low":2.75812,"close":2.75822,"volume":82.68000030517578},{"timestamp":1742361660000,"open":2.75818,"high":2.75824,"low":2.75814,"close":2.75824,"volume":33.36000061035156},{"timestamp":1742361720000,"open":2.75821,"high":2.75824,"low":2.7581,"close":2.75822,"volume":48.2599983215332},{"timestamp":1742361780000,"open":2.75826,"high":2.75832,"low":2.75797,"close":2.75799,"volume":21.649999618530273},{"timestamp":1742361840000,"open":2.75795,"high":2.75826,"low":2.75795,"close":2.75822,"volume":35.95000076293945},{"timestamp":1742361900000,"open":2.7582,"high":2.75833,"low":2.7581,"close":2.75812,"volume":66.52999877929688},{"timestamp":1742361960000,"open":2.75812,"high":2.75812,"low":2.75812,"close":2.75812,"volume":3.2300000190734863},{"timestamp":1742362020000,"open":2.75816,"high":2.75816,"low":2.75806,"close":2.75806,"volume":5.71999979019165},{"timestamp":1742362080000,"open":2.75812,"high":2.7582,"low":2.75808,"close":2.75812,"volume":25.56999969482422},{"timestamp":1742362140000,"open":2.75812,"high":2.7583,"low":2.75812,"close":2.75823,"volume":50.04999923706055},{"timestamp":1742362200000,"open":2.75824,"high":2.75835,"low":2.75808,"close":2.75808,"volume":52.95000076293945},{"timestamp":1742362260000,"open":2.75812,"high":2.75814,"low":2.75808,"close":2.75812,"volume":17.8799991607666},{"timestamp":1742362320000,"open":2.75806,"high":2.75806,"low":2.75785,"close":2.75793,"volume":30.399999618530273},{"timestamp":1742362380000,"open":2.75791,"high":2.75791,"low":2.75772,"close":2.75772,"volume":14.300000190734863},{"timestamp":1742362440000,"open":2.75773,"high":2.7578,"low":2.75768,"close":2.75777,"volume":32.88999938964844},{"timestamp":1742362500000,"open":2.75779,"high":2.75792,"low":2.7577,"close":2.75792,"volume":29.709999084472656},{"timestamp":1742362560000,"open":2.75787,"high":2.75801,"low":2.75781,"close":2.75791,"volume":32.900001525878906},{"timestamp":1742362620000,"open":2.75787,"high":2.75795,"low":2.75774,"close":2.75778,"volume":85.12000274658203},{"timestamp":1742362680000,"open":2.75779,"high":2.7579,"low":2.7577,"close":2.7579,"volume":30.780000686645508},{"timestamp":1742362740000,"open":2.75794,"high":2.75813,"low":2.75792,"close":2.75806,"volume":62.27000045776367},{"timestamp":1742362800000,"open":2.75809,"high":2.75811,"low":2.75792,"close":2.75804,"volume":56.540000915527344},{"timestamp":1742362860000,"open":2.75798,"high":2.75798,"low":2.7579,"close":2.75794,"volume":17.170000076293945},{"timestamp":1742362920000,"open":2.75792,"high":2.75796,"low":2.75788,"close":2.75788,"volume":12.359999656677246},{"timestamp":1742362980000,"open":2.75787,"high":2.75796,"low":2.75787,"close":2.7579,"volume":22.209999084472656},{"timestamp":1742363040000,"open":2.75788,"high":2.75788,"low":2.75769,"close":2.75771,"volume":27.899999618530273},{"timestamp":1742363100000,"open":2.75771,"high":2.7578,"low":2.75769,"close":2.75773,"volume":53.66999816894531},{"timestamp":1742363160000,"open":2.75773,"high":2.75773,"low":2.75769,"close":2.75773,"volume":54.04999923706055},{"timestamp":1742363220000,"open":2.75771,"high":2.75775,"low":2.75765,"close":2.75769,"volume":93.08000183105469},{"timestamp":1742363280000,"open":2.75771,"high":2.75777,"low":2.75767,"close":2.75773,"volume":56.540000915527344},{"timestamp":1742363340000,"open":2.75771,"high":2.75788,"low":2.75771,"close":2.75786,"volume":80.4000015258789},{"timestamp":1742363400000,"open":2.75786,"high":2.75811,"low":2.75782,"close":2.75806,"volume":87.9000015258789},{"timestamp":1742363460000,"open":2.75804,"high":2.75804,"low":2.7579,"close":2.75794,"volume":36.4900016784668},{"timestamp":1742363520000,"open":2.75792,"high":2.75792,"low":2.75736,"close":2.75736,"volume":96.5999984741211},{"timestamp":1742363580000,"open":2.7574,"high":2.75744,"low":2.7573,"close":2.75736,"volume":68.19999694824219},{"timestamp":1742363640000,"open":2.75734,"high":2.75738,"low":2.7573,"close":2.75734,"volume":46.540000915527344},{"timestamp":1742363700000,"open":2.75734,"high":2.75753,"low":2.75732,"close":2.75748,"volume":36.31999969482422},{"timestamp":1742363760000,"open":2.75746,"high":2.75757,"low":2.75746,"close":2.75757,"volume":56.88999938964844},{"timestamp":1742363820000,"open":2.75755,"high":2.75756,"low":2.75715,"close":2.75736,"volume":148.5},{"timestamp":1742363880000,"open":2.75736,"high":2.75744,"low":2.75724,"close":2.75731,"volume":54.72999954223633},{"timestamp":1742363940000,"open":2.7573,"high":2.75734,"low":2.75719,"close":2.75726,"volume":81.55999755859375},{"timestamp":1742364000000,"open":2.75724,"high":2.7574,"low":2.75722,"close":2.75726,"volume":115.27999877929688},{"timestamp":1742364060000,"open":2.75726,"high":2.75753,"low":2.75726,"close":2.7574,"volume":115.16000366210938},{"timestamp":1742364120000,"open":2.75739,"high":2.75741,"low":2.75726,"close":2.7573,"volume":98.62999725341797},{"timestamp":1742364180000,"open":2.75728,"high":2.75739,"low":2.75722,"close":2.75726,"volume":86.94999694824219},{"timestamp":1742364240000,"open":2.75724,"high":2.7573,"low":2.75705,"close":2.75714,"volume":81.25},{"timestamp":1742364300000,"open":2.75712,"high":2.75718,"low":2.7571,"close":2.7571,"volume":65.80999755859375},{"timestamp":1742364360000,"open":2.7571,"high":2.75712,"low":2.75705,"close":2.75707,"volume":48.599998474121094},{"timestamp":1742364420000,"open":2.75703,"high":2.75707,"low":2.75691,"close":2.75699,"volume":47.810001373291016},{"timestamp":1742364480000,"open":2.75697,"high":2.75705,"low":2.75689,"close":2.75689,"volume":24.280000686645508},{"timestamp":1742364540000,"open":2.75687,"high":2.75691,"low":2.75681,"close":2.75686,"volume":61.709999084472656},{"timestamp":1742364600000,"open":2.75681,"high":2.75705,"low":2.75666,"close":2.757,"volume":46.27000045776367},{"timestamp":1742364660000,"open":2.75697,"high":2.75697,"low":2.75683,"close":2.75685,"volume":29.389999389648438},{"timestamp":1742364720000,"open":2.75678,"high":2.75685,"low":2.75676,"close":2.75676,"volume":16.989999771118164},{"timestamp":1742364780000,"open":2.75678,"high":2.7569,"low":2.75678,"close":2.7569,"volume":17.110000610351562},{"timestamp":1742364840000,"open":2.75692,"high":2.75706,"low":2.75669,"close":2.75671,"volume":77.62000274658203},{"timestamp":1742364900000,"open":2.75675,"high":2.75675,"low":2.75636,"close":2.7564,"volume":78.55000305175781},{"timestamp":1742364960000,"open":2.75636,"high":2.75642,"low":2.75636,"close":2.7564,"volume":48.54999923706055},{"timestamp":1742365020000,"open":2.7564,"high":2.75663,"low":2.7564,"close":2.75661,"volume":72.44000244140625},{"timestamp":1742365080000,"open":2.75659,"high":2.75661,"low":2.75634,"close":2.75659,"volume":98.98999786376953},{"timestamp":1742365140000,"open":2.7566,"high":2.75665,"low":2.75619,"close":2.75624,"volume":72.30999755859375},{"timestamp":1742365200000,"open":2.75621,"high":2.75622,"low":2.75586,"close":2.75593,"volume":68.16000366210938},{"timestamp":1742365260000,"open":2.7559,"high":2.75605,"low":2.75588,"close":2.75601,"volume":85.5},{"timestamp":1742365320000,"open":2.75603,"high":2.75609,"low":2.75586,"close":2.75593,"volume":83.98999786376953},{"timestamp":1742365380000,"open":2.75593,"high":2.75599,"low":2.75567,"close":2.75574,"volume":96.44999694824219},{"timestamp":1742365440000,"open":2.75576,"high":2.75596,"low":2.75576,"close":2.75593,"volume":81.23999786376953},{"timestamp":1742365500000,"open":2.7559,"high":2.75621,"low":2.75586,"close":2.75617,"volume":119.26000213623047},{"timestamp":1742365560000,"open":2.75617,"high":2.75632,"low":2.756,"close":2.7563,"volume":106.58999633789062},{"timestamp":1742365620000,"open":2.75632,"high":2.75632,"low":2.75617,"close":2.75617,"volume":74.80000305175781},{"timestamp":1742365680000,"open":2.75617,"high":2.75621,"low":2.75605,"close":2.75607,"volume":69.43000030517578},{"timestamp":1742365740000,"open":2.75607,"high":2.75621,"low":2.75607,"close":2.75613,"volume":66.05000305175781},{"timestamp":1742365800000,"open":2.75615,"high":2.75619,"low":2.75597,"close":2.75608,"volume":67.80999755859375},{"timestamp":1742365860000,"open":2.75609,"high":2.75624,"low":2.75607,"close":2.75617,"volume":147.83999633789062},{"timestamp":1742365920000,"open":2.75621,"high":2.75626,"low":2.75611,"close":2.75615,"volume":101.66000366210938},{"timestamp":1742365980000,"open":2.75613,"high":2.75632,"low":2.75609,"close":2.75621,"volume":114.2699966430664},{"timestamp":1742366040000,"open":2.75624,"high":2.75655,"low":2.75624,"close":2.75628,"volume":166.00999450683594},{"timestamp":1742366100000,"open":2.75624,"high":2.75642,"low":2.75624,"close":2.7564,"volume":83.31999969482422},{"timestamp":1742366160000,"open":2.75636,"high":2.75657,"low":2.7563,"close":2.75632,"volume":119.01000213623047},{"timestamp":1742366220000,"open":2.75636,"high":2.75638,"low":2.75624,"close":2.75626,"volume":88.80000305175781},{"timestamp":1742366280000,"open":2.75621,"high":2.75621,"low":2.7557,"close":2.75607,"volume":167.99000549316406},{"timestamp":1742366340000,"open":2.75601,"high":2.75603,"low":2.75558,"close":2.7556,"volume":98.56999969482422},{"timestamp":1742366400000,"open":2.75558,"high":2.7556,"low":2.75496,"close":2.75521,"volume":159.49000549316406},{"timestamp":1742366460000,"open":2.75525,"high":2.75527,"low":2.75504,"close":2.75506,"volume":68.70999908447266},{"timestamp":1742366520000,"open":2.75508,"high":2.75508,"low":2.755,"close":2.75506,"volume":78.37999725341797},{"timestamp":1742366580000,"open":2.75506,"high":2.75518,"low":2.75502,"close":2.75516,"volume":99.13999938964844},{"timestamp":1742366640000,"open":2.75518,"high":2.75554,"low":2.75518,"close":2.75527,"volume":113.68000030517578},{"timestamp":1742366700000,"open":2.75529,"high":2.75572,"low":2.75529,"close":2.75567,"volume":128.75999450683594},{"timestamp":1742366760000,"open":2.75566,"high":2.7557,"low":2.75545,"close":2.75562,"volume":127.6500015258789},{"timestamp":1742366820000,"open":2.75564,"high":2.75591,"low":2.75562,"close":2.75562,"volume":100.91000366210938},{"timestamp":1742366880000,"open":2.75564,"high":2.75595,"low":2.75562,"close":2.75576,"volume":158.35000610351562},{"timestamp":1742366940000,"open":2.75578,"high":2.75625,"low":2.75562,"close":2.75625,"volume":249.42999267578125},{"timestamp":1742367000000,"open":2.75624,"high":2.75626,"low":2.75603,"close":2.75614,"volume":114.94999694824219},{"timestamp":1742367060000,"open":2.75616,"high":2.75618,"low":2.75605,"close":2.75609,"volume":68.91000366210938},{"timestamp":1742367120000,"open":2.75609,"high":2.75626,"low":2.75603,"close":2.75624,"volume":128.00999450683594},{"timestamp":1742367180000,"open":2.75622,"high":2.75624,"low":2.75607,"close":2.75609,"volume":36.709999084472656},{"timestamp":1742367240000,"open":2.75607,"high":2.75614,"low":2.75605,"close":2.75614,"volume":20.579999923706055},{"timestamp":1742367300000,"open":2.75616,"high":2.75616,"low":2.75599,"close":2.75607,"volume":66.25},{"timestamp":1742367360000,"open":2.75609,"high":2.75628,"low":2.75583,"close":2.75624,"volume":176.0800018310547},{"timestamp":1742367420000,"open":2.75623,"high":2.75623,"low":2.75578,"close":2.75604,"volume":172.3699951171875},{"timestamp":1742367480000,"open":2.75603,"high":2.75607,"low":2.75583,"close":2.75593,"volume":120.19999694824219},{"timestamp":1742367540000,"open":2.75591,"high":2.75593,"low":2.75562,"close":2.75578,"volume":95.80000305175781},{"timestamp":1742367600000,"open":2.75576,"high":2.75597,"low":2.75552,"close":2.75593,"volume":208.22000122070312},{"timestamp":1742367660000,"open":2.75591,"high":2.75622,"low":2.75587,"close":2.75587,"volume":230.85000610351562},{"timestamp":1742367720000,"open":2.75589,"high":2.75599,"low":2.75566,"close":2.7557,"volume":205.2100067138672},{"timestamp":1742367780000,"open":2.7557,"high":2.75583,"low":2.75566,"close":2.75566,"volume":103.47000122070312},{"timestamp":1742367840000,"open":2.75566,"high":2.75577,"low":2.75564,"close":2.75574,"volume":172.1199951171875},{"timestamp":1742367900000,"open":2.75576,"high":2.75597,"low":2.75574,"close":2.75593,"volume":136.11000061035156},{"timestamp":1742367960000,"open":2.75593,"high":2.75601,"low":2.7557,"close":2.7557,"volume":116.61000061035156},{"timestamp":1742368020000,"open":2.7557,"high":2.75576,"low":2.75545,"close":2.7557,"volume":91.44000244140625},{"timestamp":1742368080000,"open":2.7557,"high":2.75572,"low":2.75529,"close":2.75533,"volume":145.7899932861328},{"timestamp":1742368140000,"open":2.75529,"high":2.75537,"low":2.75504,"close":2.75506,"volume":187.35000610351562},{"timestamp":1742368200000,"open":2.75506,"high":2.75541,"low":2.75504,"close":2.75539,"volume":170.66000366210938},{"timestamp":1742368260000,"open":2.75535,"high":2.75541,"low":2.75518,"close":2.7554,"volume":109.4800033569336},{"timestamp":1742368320000,"open":2.75543,"high":2.75574,"low":2.75543,"close":2.75567,"volume":67.87000274658203},{"timestamp":1742368380000,"open":2.75565,"high":2.75566,"low":2.75507,"close":2.75507,"volume":46.66999816894531},{"timestamp":1742368440000,"open":2.75503,"high":2.7553,"low":2.75487,"close":2.75506,"volume":169.83999633789062},{"timestamp":1742368500000,"open":2.75504,"high":2.75508,"low":2.7545,"close":2.75469,"volume":187.92999267578125},{"timestamp":1742368560000,"open":2.75467,"high":2.7548,"low":2.75452,"close":2.75474,"volume":249.52999877929688},{"timestamp":1742368620000,"open":2.75474,"high":2.7549,"low":2.75463,"close":2.75482,"volume":154.32000732421875},{"timestamp":1742368680000,"open":2.75484,"high":2.7549,"low":2.75457,"close":2.75488,"volume":91.12999725341797},{"timestamp":1742368740000,"open":2.75486,"high":2.7549,"low":2.75478,"close":2.75478,"volume":129.0800018310547},{"timestamp":1742368800000,"open":2.75477,"high":2.75507,"low":2.7547,"close":2.75494,"volume":142.33999633789062},{"timestamp":1742368860000,"open":2.75496,"high":2.75502,"low":2.75472,"close":2.75486,"volume":155.6199951171875},{"timestamp":1742368920000,"open":2.75486,"high":2.75513,"low":2.75482,"close":2.75507,"volume":153.2100067138672},{"timestamp":1742368980000,"open":2.75507,"high":2.7553,"low":2.75494,"close":2.75523,"volume":209.6199951171875},{"timestamp":1742369040000,"open":2.75519,"high":2.75532,"low":2.75492,"close":2.75494,"volume":122},{"timestamp":1742369100000,"open":2.75501,"high":2.75534,"low":2.7549,"close":2.75527,"volume":139.32000732421875},{"timestamp":1742369160000,"open":2.75527,"high":2.75558,"low":2.75525,"close":2.75539,"volume":173.3300018310547},{"timestamp":1742369220000,"open":2.75535,"high":2.75554,"low":2.75528,"close":2.75547,"volume":146.05999755859375},{"timestamp":1742369280000,"open":2.75549,"high":2.75562,"low":2.75545,"close":2.75549,"volume":103.80999755859375},{"timestamp":1742369340000,"open":2.75549,"high":2.75563,"low":2.75547,"close":2.75561,"volume":165.5800018310547},{"timestamp":1742369400000,"open":2.75559,"high":2.75575,"low":2.75538,"close":2.7556,"volume":295.70001220703125},{"timestamp":1742369460000,"open":2.75562,"high":2.75569,"low":2.75548,"close":2.75552,"volume":134.58999633789062},{"timestamp":1742369520000,"open":2.75558,"high":2.75588,"low":2.75558,"close":2.75566,"volume":220.17999267578125},{"timestamp":1742369580000,"open":2.75563,"high":2.75565,"low":2.75546,"close":2.75557,"volume":109.70999908447266},{"timestamp":1742369640000,"open":2.75557,"high":2.75568,"low":2.75534,"close":2.75544,"volume":225.9499969482422},{"timestamp":1742369700000,"open":2.7554,"high":2.7554,"low":2.75513,"close":2.75513,"volume":191.3000030517578},{"timestamp":1742369760000,"open":2.75515,"high":2.75522,"low":2.75402,"close":2.75402,"volume":146.75999450683594},{"timestamp":1742369820000,"open":2.754,"high":2.75402,"low":2.75288,"close":2.75307,"volume":306.760009765625},{"timestamp":1742369880000,"open":2.75305,"high":2.75332,"low":2.7528,"close":2.75282,"volume":292.6600036621094},{"timestamp":1742369940000,"open":2.7528,"high":2.75342,"low":2.7528,"close":2.75301,"volume":196.5399932861328},{"timestamp":1742370000000,"open":2.75301,"high":2.75305,"low":2.75253,"close":2.75274,"volume":188.82000732421875},{"timestamp":1742370060000,"open":2.75276,"high":2.75323,"low":2.75249,"close":2.75317,"volume":315.8399963378906},{"timestamp":1742370120000,"open":2.75317,"high":2.75338,"low":2.75255,"close":2.75264,"volume":206.88999938964844},{"timestamp":1742370180000,"open":2.75266,"high":2.7527,"low":2.75216,"close":2.75251,"volume":264.8599853515625},{"timestamp":1742370240000,"open":2.75247,"high":2.75282,"low":2.75225,"close":2.75282,"volume":130.3000030517578},{"timestamp":1742370300000,"open":2.7528,"high":2.75315,"low":2.7527,"close":2.75292,"volume":222.05999755859375},{"timestamp":1742370360000,"open":2.75292,"high":2.75323,"low":2.75284,"close":2.75319,"volume":227.8699951171875},{"timestamp":1742370420000,"open":2.75321,"high":2.7534,"low":2.75282,"close":2.75325,"volume":279.260009765625},{"timestamp":1742370480000,"open":2.75321,"high":2.75344,"low":2.75276,"close":2.75342,"volume":278.1000061035156},{"timestamp":1742370540000,"open":2.75358,"high":2.75402,"low":2.75344,"close":2.75402,"volume":274.25},{"timestamp":1742370600000,"open":2.75402,"high":2.75427,"low":2.75375,"close":2.75423,"volume":281.7799987792969},{"timestamp":1742370660000,"open":2.7542,"high":2.75447,"low":2.75406,"close":2.75418,"volume":197.5399932861328},{"timestamp":1742370720000,"open":2.75414,"high":2.75451,"low":2.75404,"close":2.75425,"volume":206.0500030517578},{"timestamp":1742370780000,"open":2.75425,"high":2.75447,"low":2.75375,"close":2.75381,"volume":265.989990234375},{"timestamp":1742370840000,"open":2.75377,"high":2.75418,"low":2.75373,"close":2.7541,"volume":183.55999755859375},{"timestamp":1742370900000,"open":2.75418,"high":2.75443,"low":2.75413,"close":2.75422,"volume":171.6999969482422},{"timestamp":1742370960000,"open":2.75418,"high":2.75424,"low":2.75391,"close":2.75403,"volume":152.99000549316406},{"timestamp":1742371020000,"open":2.75401,"high":2.75403,"low":2.75368,"close":2.75399,"volume":94.91000366210938},{"timestamp":1742371080000,"open":2.75397,"high":2.75399,"low":2.7536,"close":2.7537,"volume":243.66000366210938},{"timestamp":1742371140000,"open":2.75372,"high":2.7539,"low":2.75368,"close":2.75385,"volume":157.72999572753906},{"timestamp":1742371200000,"open":2.75385,"high":2.75426,"low":2.7538,"close":2.75424,"volume":293.0199890136719},{"timestamp":1742371260000,"open":2.75418,"high":2.75432,"low":2.75401,"close":2.7543,"volume":167.6699981689453},{"timestamp":1742371320000,"open":2.7543,"high":2.7549,"low":2.75428,"close":2.75478,"volume":229.1699981689453},{"timestamp":1742371380000,"open":2.75478,"high":2.75506,"low":2.75473,"close":2.75494,"volume":204.27000427246094},{"timestamp":1742371440000,"open":2.75492,"high":2.75531,"low":2.75478,"close":2.75506,"volume":219.47999572753906},{"timestamp":1742371500000,"open":2.75504,"high":2.75525,"low":2.7549,"close":2.75525,"volume":189},{"timestamp":1742371560000,"open":2.75523,"high":2.75523,"low":2.7549,"close":2.75511,"volume":193.61000061035156},{"timestamp":1742371620000,"open":2.75509,"high":2.75535,"low":2.75496,"close":2.75531,"volume":221.92999267578125},{"timestamp":1742371680000,"open":2.75535,"high":2.7554,"low":2.75507,"close":2.75509,"volume":166.17999267578125},{"timestamp":1742371740000,"open":2.75504,"high":2.75517,"low":2.75484,"close":2.75488,"volume":163.4499969482422},{"timestamp":1742371800000,"open":2.75488,"high":2.75515,"low":2.75459,"close":2.75465,"volume":207.3800048828125},{"timestamp":1742371860000,"open":2.75465,"high":2.75488,"low":2.75455,"close":2.75459,"volume":118.05000305175781},{"timestamp":1742371920000,"open":2.75465,"high":2.75465,"low":2.7542,"close":2.75444,"volume":116.9800033569336},{"timestamp":1742371980000,"open":2.75447,"high":2.75451,"low":2.75385,"close":2.75397,"volume":134.25},{"timestamp":1742372040000,"open":2.75399,"high":2.75407,"low":2.75393,"close":2.75393,"volume":69.83999633789062},{"timestamp":1742372100000,"open":2.75389,"high":2.75403,"low":2.75371,"close":2.75374,"volume":131.0399932861328},{"timestamp":1742372160000,"open":2.75378,"high":2.7542,"low":2.75366,"close":2.75374,"volume":87.12000274658203},{"timestamp":1742372220000,"open":2.75377,"high":2.75389,"low":2.75348,"close":2.75387,"volume":141.83999633789062},{"timestamp":1742372280000,"open":2.75387,"high":2.75418,"low":2.75381,"close":2.75391,"volume":159.1199951171875},{"timestamp":1742372340000,"open":2.75391,"high":2.75412,"low":2.75389,"close":2.75393,"volume":139.5},{"timestamp":1742372400000,"open":2.75395,"high":2.75395,"low":2.75368,"close":2.75374,"volume":87.83999633789062},{"timestamp":1742372460000,"open":2.75381,"high":2.75385,"low":2.75369,"close":2.75374,"volume":80.0999984741211},{"timestamp":1742372520000,"open":2.75374,"high":2.75403,"low":2.75358,"close":2.75395,"volume":163.25999450683594},{"timestamp":1742372580000,"open":2.75393,"high":2.75418,"low":2.75385,"close":2.75416,"volume":134.63999938964844},{"timestamp":1742372640000,"open":2.75414,"high":2.75422,"low":2.75403,"close":2.75416,"volume":115.73999786376953},{"timestamp":1742372700000,"open":2.75414,"high":2.75414,"low":2.75383,"close":2.75389,"volume":99.9000015258789},{"timestamp":1742372760000,"open":2.75389,"high":2.75414,"low":2.75383,"close":2.75414,"volume":48.959999084472656},{"timestamp":1742372820000,"open":2.75414,"high":2.75424,"low":2.75397,"close":2.75424,"volume":70.91999816894531},{"timestamp":1742372880000,"open":2.7542,"high":2.75465,"low":2.75412,"close":2.75465,"volume":169.1999969482422},{"timestamp":1742372940000,"open":2.75463,"high":2.75475,"low":2.75448,"close":2.75456,"volume":255.35000610351562},{"timestamp":1742373000000,"open":2.75456,"high":2.75496,"low":2.75448,"close":2.75496,"volume":167.80999755859375},{"timestamp":1742373060000,"open":2.75496,"high":2.75512,"low":2.75489,"close":2.75508,"volume":210.49000549316406},{"timestamp":1742373120000,"open":2.75508,"high":2.75524,"low":2.755,"close":2.75522,"volume":367.7799987792969},{"timestamp":1742373180000,"open":2.75522,"high":2.75524,"low":2.75502,"close":2.75514,"volume":248.75},{"timestamp":1742373240000,"open":2.75513,"high":2.75524,"low":2.75506,"close":2.75522,"volume":177.60000610351562},{"timestamp":1742373300000,"open":2.75518,"high":2.75524,"low":2.7551,"close":2.75522,"volume":138.89999389648438},{"timestamp":1742373360000,"open":2.7552,"high":2.75562,"low":2.75518,"close":2.75553,"volume":175.1699981689453},{"timestamp":1742373420000,"open":2.75553,"high":2.7557,"low":2.75543,"close":2.75556,"volume":187.86000061035156},{"timestamp":1742373480000,"open":2.75558,"high":2.75568,"low":2.75506,"close":2.75506,"volume":141.33999633789062},{"timestamp":1742373540000,"open":2.75504,"high":2.75531,"low":2.755,"close":2.75527,"volume":248.94000244140625},{"timestamp":1742373600000,"open":2.75524,"high":2.75527,"low":2.75502,"close":2.75506,"volume":206.6300048828125},{"timestamp":1742373660000,"open":2.7551,"high":2.7552,"low":2.75498,"close":2.75514,"volume":211.8699951171875},{"timestamp":1742373720000,"open":2.75514,"high":2.75539,"low":2.75502,"close":2.75512,"volume":159.3800048828125},{"timestamp":1742373780000,"open":2.75514,"high":2.75519,"low":2.7546,"close":2.75475,"volume":185.36000061035156},{"timestamp":1742373840000,"open":2.75477,"high":2.75502,"low":2.75473,"close":2.75493,"volume":88.9800033569336},{"timestamp":1742373900000,"open":2.75493,"high":2.75502,"low":2.75483,"close":2.75489,"volume":132.2100067138672},{"timestamp":1742373960000,"open":2.75489,"high":2.75496,"low":2.75452,"close":2.75456,"volume":125.19000244140625},{"timestamp":1742374020000,"open":2.75458,"high":2.75458,"low":2.75427,"close":2.7543,"volume":139.5399932861328},{"timestamp":1742374080000,"open":2.75429,"high":2.75438,"low":2.75407,"close":2.75425,"volume":147.1300048828125},{"timestamp":1742374140000,"open":2.75427,"high":2.75438,"low":2.75415,"close":2.75425,"volume":184.75},{"timestamp":1742374200000,"open":2.75425,"high":2.75426,"low":2.75409,"close":2.75413,"volume":131.02999877929688},{"timestamp":1742374260000,"open":2.75415,"high":2.75423,"low":2.75407,"close":2.75407,"volume":108.18000030517578},{"timestamp":1742374320000,"open":2.75416,"high":2.75441,"low":2.75407,"close":2.75434,"volume":176.9600067138672},{"timestamp":1742374380000,"open":2.75428,"high":2.75436,"low":2.75416,"close":2.7542,"volume":122.62999725341797},{"timestamp":1742374440000,"open":2.75422,"high":2.75467,"low":2.75416,"close":2.75465,"volume":96.73999786376953},{"timestamp":1742374500000,"open":2.75465,"high":2.75488,"low":2.75465,"close":2.75478,"volume":98.61000061035156},{"timestamp":1742374560000,"open":2.75478,"high":2.75488,"low":2.75469,"close":2.75488,"volume":110.27999877929688},{"timestamp":1742374620000,"open":2.75488,"high":2.75488,"low":2.75469,"close":2.75478,"volume":125.6500015258789},{"timestamp":1742374680000,"open":2.75474,"high":2.755,"low":2.75474,"close":2.75492,"volume":161.4600067138672},{"timestamp":1742374740000,"open":2.75495,"high":2.75498,"low":2.75469,"close":2.75475,"volume":186.0500030517578},{"timestamp":1742374800000,"open":2.75476,"high":2.75476,"low":2.75428,"close":2.75436,"volume":131.67999267578125},{"timestamp":1742374860000,"open":2.75443,"high":2.75449,"low":2.75426,"close":2.7543,"volume":95.26000213623047},{"timestamp":1742374920000,"open":2.7543,"high":2.75445,"low":2.75426,"close":2.75434,"volume":30.1299991607666},{"timestamp":1742374980000,"open":2.7543,"high":2.75451,"low":2.75424,"close":2.75428,"volume":95.6500015258789},{"timestamp":1742375040000,"open":2.7543,"high":2.75437,"low":2.75426,"close":2.75432,"volume":29.959999084472656},{"timestamp":1742375100000,"open":2.75432,"high":2.75432,"low":2.75422,"close":2.75428,"volume":78.45999908447266},{"timestamp":1742375160000,"open":2.75428,"high":2.75432,"low":2.75416,"close":2.75424,"volume":93.5999984741211},{"timestamp":1742375220000,"open":2.75422,"high":2.75451,"low":2.75418,"close":2.75451,"volume":69.91999816894531},{"timestamp":1742375280000,"open":2.75451,"high":2.75461,"low":2.75441,"close":2.75441,"volume":86.62000274658203},{"timestamp":1742375340000,"open":2.75441,"high":2.75457,"low":2.75438,"close":2.75445,"volume":58.650001525878906},{"timestamp":1742375400000,"open":2.75449,"high":2.75449,"low":2.75441,"close":2.75445,"volume":51.47999954223633},{"timestamp":1742375460000,"open":2.75445,"high":2.75457,"low":2.75426,"close":2.75457,"volume":70.04000091552734},{"timestamp":1742375520000,"open":2.75454,"high":2.75455,"low":2.75445,"close":2.75449,"volume":72.0999984741211},{"timestamp":1742375580000,"open":2.75447,"high":2.75447,"low":2.75379,"close":2.75389,"volume":75.5199966430664},{"timestamp":1742375640000,"open":2.75393,"high":2.75393,"low":2.75372,"close":2.75372,"volume":36.720001220703125},{"timestamp":1742375700000,"open":2.75372,"high":2.75391,"low":2.75364,"close":2.75391,"volume":97.73999786376953},{"timestamp":1742375760000,"open":2.75391,"high":2.75397,"low":2.75383,"close":2.75385,"volume":81},{"timestamp":1742375820000,"open":2.75385,"high":2.75407,"low":2.75383,"close":2.75407,"volume":128.52000427246094},{"timestamp":1742375880000,"open":2.75405,"high":2.75427,"low":2.75393,"close":2.75395,"volume":76.27999877929688},{"timestamp":1742375940000,"open":2.75393,"high":2.75394,"low":2.75379,"close":2.75389,"volume":49.47999954223633},{"timestamp":1742376000000,"open":2.75387,"high":2.75387,"low":2.75377,"close":2.75385,"volume":67.68000030517578},{"timestamp":1742376060000,"open":2.75385,"high":2.75403,"low":2.75379,"close":2.75381,"volume":73.26000213623047},{"timestamp":1742376120000,"open":2.75379,"high":2.75397,"low":2.75379,"close":2.75387,"volume":48.2400016784668},{"timestamp":1742376180000,"open":2.75389,"high":2.75418,"low":2.75389,"close":2.75414,"volume":95.04000091552734},{"timestamp":1742376240000,"open":2.75412,"high":2.75432,"low":2.75412,"close":2.75424,"volume":82.80000305175781},{"timestamp":1742376300000,"open":2.75424,"high":2.75425,"low":2.75412,"close":2.75414,"volume":86.4000015258789},{"timestamp":1742376360000,"open":2.75415,"high":2.75426,"low":2.7541,"close":2.75424,"volume":75.5999984741211},{"timestamp":1742376420000,"open":2.75424,"high":2.75426,"low":2.7541,"close":2.75412,"volume":65.33999633789062},{"timestamp":1742376480000,"open":2.75412,"high":2.75416,"low":2.75393,"close":2.75397,"volume":101.5199966430664},{"timestamp":1742376540000,"open":2.75403,"high":2.75411,"low":2.75401,"close":2.75405,"volume":71.27999877929688},{"timestamp":1742376600000,"open":2.75405,"high":2.75424,"low":2.75403,"close":2.75421,"volume":81.36000061035156},{"timestamp":1742376660000,"open":2.75421,"high":2.75428,"low":2.75411,"close":2.75426,"volume":72.72000122070312},{"timestamp":1742376720000,"open":2.75426,"high":2.75483,"low":2.75426,"close":2.75481,"volume":85.75},{"timestamp":1742376780000,"open":2.75479,"high":2.75502,"low":2.75479,"close":2.75483,"volume":127.37000274658203},{"timestamp":1742376840000,"open":2.75479,"high":2.75496,"low":2.75477,"close":2.75487,"volume":57.150001525878906},{"timestamp":1742376900000,"open":2.75483,"high":2.75492,"low":2.75467,"close":2.75471,"volume":96.94000244140625},{"timestamp":1742376960000,"open":2.75473,"high":2.75483,"low":2.75462,"close":2.75483,"volume":92.9800033569336},{"timestamp":1742377020000,"open":2.75487,"high":2.75504,"low":2.75477,"close":2.75502,"volume":86.91000366210938},{"timestamp":1742377080000,"open":2.75502,"high":2.75504,"low":2.75477,"close":2.75485,"volume":152.89999389648438},{"timestamp":1742377140000,"open":2.75491,"high":2.75498,"low":2.7548,"close":2.75498,"volume":45.11000061035156},{"timestamp":1742377200000,"open":2.75496,"high":2.75498,"low":2.75492,"close":2.75497,"volume":21.829999923706055},{"timestamp":1742377260000,"open":2.755,"high":2.75506,"low":2.75477,"close":2.75494,"volume":50.58000183105469},{"timestamp":1742377320000,"open":2.75494,"high":2.755,"low":2.75486,"close":2.75492,"volume":79.83999633789062},{"timestamp":1742377380000,"open":2.75492,"high":2.75493,"low":2.75473,"close":2.75481,"volume":76.72000122070312},{"timestamp":1742377440000,"open":2.75481,"high":2.75481,"low":2.75469,"close":2.75469,"volume":74.48999786376953},{"timestamp":1742377500000,"open":2.75471,"high":2.7548,"low":2.75459,"close":2.75463,"volume":70.08000183105469},{"timestamp":1742377560000,"open":2.75463,"high":2.75472,"low":2.75457,"close":2.75467,"volume":100.0999984741211},{"timestamp":1742377620000,"open":2.75467,"high":2.75469,"low":2.7544,"close":2.75444,"volume":72.22000122070312},{"timestamp":1742377680000,"open":2.7544,"high":2.7547,"low":2.75438,"close":2.75467,"volume":95.80999755859375},{"timestamp":1742377740000,"open":2.75465,"high":2.75487,"low":2.75454,"close":2.75487,"volume":88.08999633789062},{"timestamp":1742377800000,"open":2.75491,"high":2.75497,"low":2.7548,"close":2.75496,"volume":49.5},{"timestamp":1742377860000,"open":2.75495,"high":2.75512,"low":2.75495,"close":2.7551,"volume":64.5199966430664},{"timestamp":1742377920000,"open":2.7551,"high":2.75539,"low":2.7551,"close":2.75535,"volume":55.97999954223633},{"timestamp":1742377980000,"open":2.75539,"high":2.75541,"low":2.75522,"close":2.75531,"volume":85.5},{"timestamp":1742378040000,"open":2.75529,"high":2.75531,"low":2.75491,"close":2.75493,"volume":128.67999267578125},{"timestamp":1742378100000,"open":2.75493,"high":2.75497,"low":2.75458,"close":2.75482,"volume":142.2899932861328},{"timestamp":1742378160000,"open":2.75478,"high":2.75502,"low":2.75475,"close":2.75495,"volume":72.63999938964844},{"timestamp":1742378220000,"open":2.75491,"high":2.75491,"low":2.7548,"close":2.75482,"volume":22},{"timestamp":1742378280000,"open":2.75482,"high":2.75483,"low":2.75461,"close":2.75483,"volume":94.04000091552734},{"timestamp":1742378340000,"open":2.75478,"high":2.75483,"low":2.7547,"close":2.75476,"volume":36.4900016784668},{"timestamp":1742378400000,"open":2.75478,"high":2.75481,"low":2.75467,"close":2.75467,"volume":49.36000061035156},{"timestamp":1742378460000,"open":2.75469,"high":2.7547,"low":2.75463,"close":2.75464,"volume":28.600000381469727},{"timestamp":1742378520000,"open":2.7547,"high":2.75481,"low":2.75464,"close":2.75476,"volume":39.369998931884766},{"timestamp":1742378580000,"open":2.75472,"high":2.75476,"low":2.75462,"close":2.75466,"volume":85.13999938964844},{"timestamp":1742378640000,"open":2.75465,"high":2.75466,"low":2.75429,"close":2.7545,"volume":41.470001220703125},{"timestamp":1742378700000,"open":2.75447,"high":2.75452,"low":2.75408,"close":2.75409,"volume":101.86000061035156},{"timestamp":1742378760000,"open":2.75409,"high":2.75409,"low":2.75397,"close":2.75401,"volume":85.68000030517578},{"timestamp":1742378820000,"open":2.75403,"high":2.75405,"low":2.75372,"close":2.7538,"volume":114.4800033569336},{"timestamp":1742378880000,"open":2.7538,"high":2.75383,"low":2.75357,"close":2.75357,"volume":127.44000244140625},{"timestamp":1742378940000,"open":2.75362,"high":2.75378,"low":2.75357,"close":2.75374,"volume":115.19999694824219},{"timestamp":1742379000000,"open":2.75374,"high":2.75395,"low":2.75374,"close":2.75392,"volume":84.77999877929688},{"timestamp":1742379060000,"open":2.75392,"high":2.75399,"low":2.75382,"close":2.75386,"volume":70.55999755859375},{"timestamp":1742379120000,"open":2.75384,"high":2.75407,"low":2.7538,"close":2.75401,"volume":84.23999786376953},{"timestamp":1742379180000,"open":2.75403,"high":2.75407,"low":2.7538,"close":2.75384,"volume":72.72000122070312},{"timestamp":1742379240000,"open":2.7538,"high":2.7543,"low":2.75374,"close":2.75426,"volume":163.86000061035156},{"timestamp":1742379300000,"open":2.75423,"high":2.75438,"low":2.75423,"close":2.7543,"volume":97},{"timestamp":1742379360000,"open":2.75432,"high":2.75436,"low":2.75423,"close":2.75436,"volume":80.16000366210938},{"timestamp":1742379420000,"open":2.75434,"high":2.75438,"low":2.75423,"close":2.75436,"volume":74.86000061035156},{"timestamp":1742379480000,"open":2.75436,"high":2.75468,"low":2.75436,"close":2.75459,"volume":116.13999938964844},{"timestamp":1742379660000,"open":2.75484,"high":2.75503,"low":2.75484,"close":2.75501,"volume":24.8700008392334},{"timestamp":1742379720000,"open":2.75497,"high":2.75523,"low":2.75493,"close":2.7552,"volume":131.05999755859375},{"timestamp":1742379780000,"open":2.75522,"high":2.75526,"low":2.75503,"close":2.75503,"volume":99.23999786376953},{"timestamp":1742379840000,"open":2.75505,"high":2.75507,"low":2.75485,"close":2.75503,"volume":91.26000213623047},{"timestamp":1742379900000,"open":2.75499,"high":2.75499,"low":2.75474,"close":2.75491,"volume":90.11000061035156},{"timestamp":1742379960000,"open":2.75489,"high":2.75512,"low":2.75487,"close":2.75501,"volume":83.66999816894531},{"timestamp":1742380020000,"open":2.75503,"high":2.75507,"low":2.75495,"close":2.75497,"volume":74.76000213623047},{"timestamp":1742380080000,"open":2.75499,"high":2.75501,"low":2.7547,"close":2.75476,"volume":119.37999725341797},{"timestamp":1742380140000,"open":2.75474,"high":2.75485,"low":2.75468,"close":2.75476,"volume":103.04000091552734},{"timestamp":1742380200000,"open":2.7547,"high":2.75478,"low":2.75433,"close":2.75454,"volume":119.69999694824219},{"timestamp":1742380260000,"open":2.75452,"high":2.75452,"low":2.75433,"close":2.75447,"volume":102.55000305175781},{"timestamp":1742380320000,"open":2.75446,"high":2.75453,"low":2.75423,"close":2.75441,"volume":165.72999572753906},{"timestamp":1742380380000,"open":2.75445,"high":2.75456,"low":2.75435,"close":2.75455,"volume":86.83000183105469},{"timestamp":1742380440000,"open":2.75452,"high":2.75456,"low":2.75435,"close":2.75447,"volume":83.56999969482422},{"timestamp":1742380500000,"open":2.7545,"high":2.75452,"low":2.75433,"close":2.75435,"volume":70.11000061035156},{"timestamp":1742380560000,"open":2.75438,"high":2.75447,"low":2.75435,"close":2.75443,"volume":42.91999816894531},{"timestamp":1742380620000,"open":2.75441,"high":2.75443,"low":2.75429,"close":2.75431,"volume":58.630001068115234},{"timestamp":1742380680000,"open":2.75437,"high":2.75444,"low":2.75425,"close":2.75437,"volume":66.51000213623047},{"timestamp":1742380740000,"open":2.75439,"high":2.75454,"low":2.75437,"close":2.75447,"volume":69.5999984741211},{"timestamp":1742380800000,"open":2.75447,"high":2.75454,"low":2.75433,"close":2.75437,"volume":102.9800033569336},{"timestamp":1742380860000,"open":2.75437,"high":2.75439,"low":2.75414,"close":2.75425,"volume":67.44999694824219},{"timestamp":1742380920000,"open":2.75425,"high":2.75431,"low":2.75392,"close":2.75394,"volume":117.29000091552734},{"timestamp":1742380980000,"open":2.75394,"high":2.754,"low":2.75392,"close":2.75396,"volume":78.83999633789062},{"timestamp":1742381040000,"open":2.75396,"high":2.75402,"low":2.75381,"close":2.75392,"volume":88.55999755859375},{"timestamp":1742381100000,"open":2.7539,"high":2.7541,"low":2.7539,"close":2.754,"volume":86.4000015258789},{"timestamp":1742381160000,"open":2.754,"high":2.75402,"low":2.75392,"close":2.75395,"volume":53.279998779296875},{"timestamp":1742381220000,"open":2.75395,"high":2.75396,"low":2.75383,"close":2.75396,"volume":54.25},{"timestamp":1742381280000,"open":2.754,"high":2.75411,"low":2.75386,"close":2.75408,"volume":58.880001068115234},{"timestamp":1742381340000,"open":2.75406,"high":2.75421,"low":2.75402,"close":2.75406,"volume":132.24000549316406},{"timestamp":1742381400000,"open":2.75405,"high":2.7541,"low":2.75386,"close":2.75388,"volume":85.5},{"timestamp":1742381460000,"open":2.75386,"high":2.75386,"low":2.7534,"close":2.75346,"volume":111.23999786376953},{"timestamp":1742381520000,"open":2.7535,"high":2.75359,"low":2.75342,"close":2.75346,"volume":63.2599983215332},{"timestamp":1742381580000,"open":2.75346,"high":2.75392,"low":2.75336,"close":2.75392,"volume":110.94000244140625},{"timestamp":1742381640000,"open":2.75392,"high":2.75417,"low":2.75379,"close":2.75414,"volume":71.27999877929688},{"timestamp":1742381700000,"open":2.75427,"high":2.75429,"low":2.75394,"close":2.75413,"volume":77.55999755859375},{"timestamp":1742381760000,"open":2.75417,"high":2.75419,"low":2.75403,"close":2.75405,"volume":120.94000244140625},{"timestamp":1742381820000,"open":2.75401,"high":2.75409,"low":2.75401,"close":2.75407,"volume":46.08000183105469},{"timestamp":1742381880000,"open":2.75403,"high":2.75405,"low":2.75401,"close":2.75403,"volume":9.180000305175781},{"timestamp":1742381940000,"open":2.75401,"high":2.75403,"low":2.75384,"close":2.75386,"volume":65.87999725341797},{"timestamp":1742382000000,"open":2.75384,"high":2.75391,"low":2.75364,"close":2.75366,"volume":64.80000305175781},{"timestamp":1742382060000,"open":2.75368,"high":2.75368,"low":2.75357,"close":2.75362,"volume":34.560001373291016},{"timestamp":1742382120000,"open":2.75362,"high":2.75362,"low":2.75339,"close":2.75341,"volume":111.23999786376953},{"timestamp":1742382180000,"open":2.75345,"high":2.75372,"low":2.75341,"close":2.75366,"volume":81.54000091552734},{"timestamp":1742382240000,"open":2.75368,"high":2.7537,"low":2.75353,"close":2.75355,"volume":105.45999908447266},{"timestamp":1742382300000,"open":2.75355,"high":2.75355,"low":2.75328,"close":2.75328,"volume":106.91999816894531},{"timestamp":1742382360000,"open":2.75328,"high":2.75331,"low":2.75295,"close":2.75314,"volume":90.54000091552734},{"timestamp":1742382420000,"open":2.75314,"high":2.75343,"low":2.75298,"close":2.75339,"volume":133.4600067138672},{"timestamp":1742382480000,"open":2.75339,"high":2.75395,"low":2.75335,"close":2.75384,"volume":109.80000305175781},{"timestamp":1742382540000,"open":2.75384,"high":2.75392,"low":2.75366,"close":2.75388,"volume":121.86000061035156},{"timestamp":1742382600000,"open":2.7539,"high":2.75392,"low":2.7538,"close":2.7539,"volume":140.94000244140625},{"timestamp":1742382660000,"open":2.75401,"high":2.75406,"low":2.75381,"close":2.75398,"volume":138.9600067138672},{"timestamp":1742382720000,"open":2.75396,"high":2.75417,"low":2.75396,"close":2.75414,"volume":98.63999938964844},{"timestamp":1742382780000,"open":2.75423,"high":2.75429,"low":2.75398,"close":2.75412,"volume":92.86000061035156},{"timestamp":1742382840000,"open":2.75414,"high":2.75421,"low":2.7539,"close":2.75408,"volume":120.5999984741211},{"timestamp":1742382900000,"open":2.75414,"high":2.75419,"low":2.75404,"close":2.75417,"volume":97.19999694824219},{"timestamp":1742382960000,"open":2.75414,"high":2.75423,"low":2.7541,"close":2.75417,"volume":110.87999725341797},{"timestamp":1742383020000,"open":2.75412,"high":2.75423,"low":2.7541,"close":2.7541,"volume":112.31999969482422},{"timestamp":1742383080000,"open":2.7541,"high":2.75419,"low":2.75406,"close":2.75413,"volume":100.80000305175781},{"timestamp":1742383140000,"open":2.75415,"high":2.75417,"low":2.75392,"close":2.75392,"volume":117.36000061035156},{"timestamp":1742383200000,"open":2.75388,"high":2.75392,"low":2.7537,"close":2.75376,"volume":96.4800033569336},{"timestamp":1742383260000,"open":2.75378,"high":2.75386,"low":2.75368,"close":2.75371,"volume":92.87999725341797},{"timestamp":1742383320000,"open":2.75375,"high":2.75377,"low":2.75335,"close":2.75358,"volume":65.5199966430664},{"timestamp":1742383380000,"open":2.7536,"high":2.75419,"low":2.7536,"close":2.75412,"volume":133.1999969482422},{"timestamp":1742383440000,"open":2.75409,"high":2.75423,"low":2.75399,"close":2.75404,"volume":98.63999938964844},{"timestamp":1742383500000,"open":2.75401,"high":2.75437,"low":2.75401,"close":2.75432,"volume":91.2300033569336},{"timestamp":1742383560000,"open":2.75432,"high":2.75439,"low":2.75424,"close":2.7543,"volume":93.83000183105469},{"timestamp":1742383620000,"open":2.75428,"high":2.75445,"low":2.75428,"close":2.75445,"volume":102.33000183105469},{"timestamp":1742383680000,"open":2.75444,"high":2.75453,"low":2.75432,"close":2.75436,"volume":103.77999877929688},{"timestamp":1742383740000,"open":2.75434,"high":2.75443,"low":2.75432,"close":2.75432,"volume":63.70000076293945},{"timestamp":1742383800000,"open":2.75432,"high":2.75434,"low":2.75411,"close":2.75414,"volume":78.9800033569336},{"timestamp":1742383860000,"open":2.75415,"high":2.75422,"low":2.75411,"close":2.75415,"volume":71.27999877929688},{"timestamp":1742383920000,"open":2.75415,"high":2.75457,"low":2.75415,"close":2.75457,"volume":78.16000366210938},{"timestamp":1742383980000,"open":2.75455,"high":2.75475,"low":2.75453,"close":2.75473,"volume":114.51000213623047},{"timestamp":1742384040000,"open":2.75471,"high":2.7549,"low":2.75469,"close":2.75479,"volume":68},{"timestamp":1742384100000,"open":2.75481,"high":2.75502,"low":2.75479,"close":2.755,"volume":108.70999908447266},{"timestamp":1742384160000,"open":2.755,"high":2.75503,"low":2.7549,"close":2.755,"volume":82.95999908447266},{"timestamp":1742384220000,"open":2.75498,"high":2.75508,"low":2.75496,"close":2.75498,"volume":102.95999908447266},{"timestamp":1742384280000,"open":2.75499,"high":2.75519,"low":2.75477,"close":2.75517,"volume":146.57000732421875},{"timestamp":1742384340000,"open":2.75515,"high":2.75515,"low":2.75498,"close":2.755,"volume":122.36000061035156},{"timestamp":1742384400000,"open":2.75502,"high":2.75531,"low":2.755,"close":2.75529,"volume":103.77999877929688},{"timestamp":1742384460000,"open":2.75527,"high":2.75527,"low":2.75506,"close":2.75523,"volume":76.55999755859375},{"timestamp":1742384520000,"open":2.75521,"high":2.75552,"low":2.75521,"close":2.75546,"volume":152.89999389648438},{"timestamp":1742384580000,"open":2.7555,"high":2.75562,"low":2.75537,"close":2.7556,"volume":114.47000122070312},{"timestamp":1742384640000,"open":2.7556,"high":2.75581,"low":2.75552,"close":2.75577,"volume":125.7699966430664},{"timestamp":1742384700000,"open":2.75577,"high":2.75585,"low":2.75568,"close":2.75581,"volume":93.37000274658203},{"timestamp":1742384760000,"open":2.75581,"high":2.75586,"low":2.7557,"close":2.75572,"volume":86.20999908447266},{"timestamp":1742384820000,"open":2.75572,"high":2.75583,"low":2.75564,"close":2.75566,"volume":60.81999969482422},{"timestamp":1742384880000,"open":2.75568,"high":2.75571,"low":2.75564,"close":2.75564,"volume":82.7300033569336},{"timestamp":1742384940000,"open":2.75568,"high":2.75581,"low":2.75568,"close":2.75577,"volume":45.7599983215332},{"timestamp":1742385000000,"open":2.75578,"high":2.75585,"low":2.75563,"close":2.75572,"volume":86.22000122070312},{"timestamp":1742385060000,"open":2.75574,"high":2.75581,"low":2.75562,"close":2.75572,"volume":100.19000244140625},{"timestamp":1742385120000,"open":2.7557,"high":2.75589,"low":2.7557,"close":2.75584,"volume":60.09000015258789},{"timestamp":1742385180000,"open":2.75581,"high":2.7559,"low":2.75581,"close":2.75588,"volume":46.31999969482422},{"timestamp":1742385240000,"open":2.75586,"high":2.75586,"low":2.75568,"close":2.75576,"volume":51.720001220703125},{"timestamp":1742385300000,"open":2.75582,"high":2.75611,"low":2.75576,"close":2.75609,"volume":80.7699966430664},{"timestamp":1742385360000,"open":2.7561,"high":2.7563,"low":2.75562,"close":2.75574,"volume":171.3000030517578},{"timestamp":1742385420000,"open":2.75557,"high":2.75584,"low":2.75543,"close":2.75574,"volume":213.17999267578125},{"timestamp":1742385480000,"open":2.75578,"high":2.75578,"low":2.75528,"close":2.75528,"volume":176.64999389648438},{"timestamp":1742385540000,"open":2.75535,"high":2.75541,"low":2.75526,"close":2.75531,"volume":191.2899932861328},{"timestamp":1742385600000,"open":2.75531,"high":2.75549,"low":2.75518,"close":2.75535,"volume":163.63999938964844},{"timestamp":1742385660000,"open":2.75533,"high":2.75555,"low":2.75522,"close":2.75553,"volume":164.72000122070312},{"timestamp":1742385720000,"open":2.75553,"high":2.75569,"low":2.75553,"close":2.75566,"volume":99.05000305175781},{"timestamp":1742385780000,"open":2.75566,"high":2.75566,"low":2.75543,"close":2.75554,"volume":120.73999786376953},{"timestamp":1742385840000,"open":2.7555,"high":2.75562,"low":2.75544,"close":2.75558,"volume":146.0399932861328},{"timestamp":1742385900000,"open":2.7556,"high":2.75573,"low":2.75546,"close":2.75569,"volume":155.7899932861328},{"timestamp":1742385960000,"open":2.75573,"high":2.75585,"low":2.75571,"close":2.75579,"volume":115.38999938964844},{"timestamp":1742386020000,"open":2.75577,"high":2.75579,"low":2.75573,"close":2.75573,"volume":92.55999755859375},{"timestamp":1742386080000,"open":2.75573,"high":2.75592,"low":2.75567,"close":2.75585,"volume":112.7300033569336},{"timestamp":1742386140000,"open":2.75583,"high":2.75587,"low":2.75556,"close":2.75571,"volume":112.31999969482422},{"timestamp":1742386200000,"open":2.75573,"high":2.75581,"low":2.75556,"close":2.75569,"volume":85.87999725341797},{"timestamp":1742386260000,"open":2.75569,"high":2.75592,"low":2.75563,"close":2.75587,"volume":97.45999908447266},{"timestamp":1742386320000,"open":2.75587,"high":2.75618,"low":2.75587,"close":2.75612,"volume":88.47000122070312},{"timestamp":1742386380000,"open":2.75608,"high":2.75608,"low":2.75592,"close":2.75592,"volume":30.770000457763672},{"timestamp":1742386440000,"open":2.75592,"high":2.75602,"low":2.7559,"close":2.75602,"volume":58.709999084472656},{"timestamp":1742386500000,"open":2.75602,"high":2.75604,"low":2.75583,"close":2.75585,"volume":68.68000030517578},{"timestamp":1742386560000,"open":2.7559,"high":2.7559,"low":2.75567,"close":2.75579,"volume":84.47000122070312},{"timestamp":1742386620000,"open":2.75579,"high":2.75591,"low":2.75577,"close":2.75579,"volume":55.790000915527344},{"timestamp":1742386680000,"open":2.75581,"high":2.75581,"low":2.7555,"close":2.7555,"volume":47.91999816894531},{"timestamp":1742386740000,"open":2.75548,"high":2.75585,"low":2.75548,"close":2.75585,"volume":114.73999786376953},{"timestamp":1742386800000,"open":2.75585,"high":2.75612,"low":2.75573,"close":2.75606,"volume":125.95999908447266},{"timestamp":1742386860000,"open":2.75611,"high":2.75611,"low":2.75581,"close":2.75595,"volume":88.55000305175781},{"timestamp":1742386920000,"open":2.75591,"high":2.75599,"low":2.75589,"close":2.75593,"volume":45.09000015258789},{"timestamp":1742386980000,"open":2.75591,"high":2.75608,"low":2.75589,"close":2.75599,"volume":76.52999877929688},{"timestamp":1742387040000,"open":2.75599,"high":2.75606,"low":2.75593,"close":2.75593,"volume":89.05999755859375},{"timestamp":1742387100000,"open":2.75595,"high":2.75595,"low":2.75568,"close":2.7557,"volume":93.87999725341797},{"timestamp":1742387160000,"open":2.7557,"high":2.75605,"low":2.75566,"close":2.7557,"volume":119},{"timestamp":1742387220000,"open":2.7557,"high":2.75579,"low":2.75564,"close":2.75574,"volume":94.12999725341797},{"timestamp":1742387280000,"open":2.75572,"high":2.75579,"low":2.75566,"close":2.75574,"volume":105.2300033569336},{"timestamp":1742387340000,"open":2.75575,"high":2.75588,"low":2.75572,"close":2.75574,"volume":44.33000183105469},{"timestamp":1742387400000,"open":2.75574,"high":2.75581,"low":2.7557,"close":2.75574,"volume":72.77999877929688},{"timestamp":1742387460000,"open":2.75572,"high":2.75572,"low":2.75556,"close":2.7557,"volume":69.80999755859375},{"timestamp":1742387520000,"open":2.7557,"high":2.75579,"low":2.75568,"close":2.75577,"volume":72.87000274658203},{"timestamp":1742387580000,"open":2.75577,"high":2.75595,"low":2.75574,"close":2.75595,"volume":72.48999786376953},{"timestamp":1742387640000,"open":2.75595,"high":2.75616,"low":2.75595,"close":2.75614,"volume":42.72999954223633},{"timestamp":1742387700000,"open":2.75614,"high":2.75635,"low":2.75614,"close":2.75626,"volume":61},{"timestamp":1742387760000,"open":2.75628,"high":2.75632,"low":2.75616,"close":2.75628,"volume":49.36000061035156},{"timestamp":1742387820000,"open":2.7563,"high":2.75645,"low":2.75628,"close":2.75628,"volume":105.5199966430664},{"timestamp":1742387880000,"open":2.7563,"high":2.75637,"low":2.75624,"close":2.75626,"volume":65.52999877929688},{"timestamp":1742387940000,"open":2.75626,"high":2.75631,"low":2.75616,"close":2.7563,"volume":72.86000061035156},{"timestamp":1742388000000,"open":2.7563,"high":2.75655,"low":2.7563,"close":2.75655,"volume":103.30999755859375},{"timestamp":1742388060000,"open":2.75653,"high":2.75674,"low":2.75652,"close":2.75674,"volume":105.5999984741211},{"timestamp":1742388120000,"open":2.75674,"high":2.75693,"low":2.75674,"close":2.75677,"volume":84.98999786376953},{"timestamp":1742388180000,"open":2.7567,"high":2.75674,"low":2.75624,"close":2.75626,"volume":87.30999755859375},{"timestamp":1742388240000,"open":2.75626,"high":2.75641,"low":2.75626,"close":2.75639,"volume":54.369998931884766},{"timestamp":1742388300000,"open":2.75634,"high":2.75634,"low":2.75608,"close":2.75608,"volume":121.33000183105469},{"timestamp":1742388360000,"open":2.75612,"high":2.75612,"low":2.75571,"close":2.75571,"volume":102.3499984741211},{"timestamp":1742388420000,"open":2.75571,"high":2.75581,"low":2.75566,"close":2.75575,"volume":104.4800033569336},{"timestamp":1742388480000,"open":2.75576,"high":2.75579,"low":2.75566,"close":2.75579,"volume":103.8499984741211},{"timestamp":1742388540000,"open":2.75575,"high":2.75585,"low":2.75568,"close":2.75573,"volume":79.44999694824219},{"timestamp":1742388600000,"open":2.75571,"high":2.75593,"low":2.75571,"close":2.75585,"volume":98.41999816894531},{"timestamp":1742388660000,"open":2.75585,"high":2.75599,"low":2.75577,"close":2.75579,"volume":105.88999938964844},{"timestamp":1742388720000,"open":2.75577,"high":2.75597,"low":2.75577,"close":2.75581,"volume":72.97000122070312},{"timestamp":1742388780000,"open":2.75582,"high":2.75585,"low":2.75579,"close":2.75583,"volume":51.47999954223633},{"timestamp":1742388840000,"open":2.75581,"high":2.75583,"low":2.75573,"close":2.75575,"volume":45.06999969482422},{"timestamp":1742388900000,"open":2.75577,"high":2.75577,"low":2.75521,"close":2.75525,"volume":135.97999572753906},{"timestamp":1742388960000,"open":2.75527,"high":2.75533,"low":2.755,"close":2.75502,"volume":81.55000305175781},{"timestamp":1742389020000,"open":2.75504,"high":2.75504,"low":2.75478,"close":2.75484,"volume":120.9800033569336},{"timestamp":1742389080000,"open":2.75485,"high":2.75494,"low":2.75482,"close":2.75487,"volume":139.61000061035156},{"timestamp":1742389140000,"open":2.75489,"high":2.7549,"low":2.75468,"close":2.75487,"volume":196.1300048828125},{"timestamp":1742389200000,"open":2.75477,"high":2.75485,"low":2.75453,"close":2.75461,"volume":113.75},{"timestamp":1742389260000,"open":2.75463,"high":2.75478,"low":2.75451,"close":2.7547,"volume":140.9199981689453},{"timestamp":1742389320000,"open":2.75472,"high":2.75485,"low":2.75472,"close":2.75484,"volume":100.20999908447266},{"timestamp":1742389380000,"open":2.75488,"high":2.75492,"low":2.75471,"close":2.75483,"volume":91.5999984741211},{"timestamp":1742389440000,"open":2.75479,"high":2.75487,"low":2.75477,"close":2.75483,"volume":49.02000045776367},{"timestamp":1742389500000,"open":2.75485,"high":2.75498,"low":2.75485,"close":2.75496,"volume":96.6500015258789},{"timestamp":1742389560000,"open":2.75491,"high":2.75498,"low":2.75467,"close":2.75473,"volume":83.04000091552734},{"timestamp":1742389620000,"open":2.75473,"high":2.75496,"low":2.75471,"close":2.75494,"volume":111.62999725341797},{"timestamp":1742389680000,"open":2.75496,"high":2.75516,"low":2.75481,"close":2.75481,"volume":133.74000549316406},{"timestamp":1742389740000,"open":2.75481,"high":2.75481,"low":2.7546,"close":2.75467,"volume":32.0099983215332},{"timestamp":1742389800000,"open":2.7546,"high":2.75498,"low":2.7546,"close":2.75485,"volume":77.22000122070312},{"timestamp":1742389860000,"open":2.75483,"high":2.75498,"low":2.75481,"close":2.75481,"volume":115.12999725341797},{"timestamp":1742389920000,"open":2.75485,"high":2.75487,"low":2.75456,"close":2.75458,"volume":90.08999633789062},{"timestamp":1742389980000,"open":2.75458,"high":2.75473,"low":2.75456,"close":2.75456,"volume":57.20000076293945},{"timestamp":1742390040000,"open":2.75458,"high":2.7546,"low":2.75434,"close":2.75446,"volume":57.20000076293945},{"timestamp":1742390100000,"open":2.75446,"high":2.7545,"low":2.75436,"close":2.7545,"volume":80.48999786376953},{"timestamp":1742390160000,"open":2.75452,"high":2.75469,"low":2.75442,"close":2.75467,"volume":121.75},{"timestamp":1742390220000,"open":2.75473,"high":2.75475,"low":2.75446,"close":2.75448,"volume":93.19999694824219},{"timestamp":1742390280000,"open":2.75446,"high":2.75454,"low":2.75438,"close":2.75442,"volume":84.19999694824219},{"timestamp":1742390340000,"open":2.75446,"high":2.75446,"low":2.75427,"close":2.75427,"volume":77.5199966430664},{"timestamp":1742390400000,"open":2.75429,"high":2.75448,"low":2.75415,"close":2.75417,"volume":41.400001525878906},{"timestamp":1742390460000,"open":2.75419,"high":2.75419,"low":2.75368,"close":2.75368,"volume":76.73999786376953},{"timestamp":1742390520000,"open":2.75368,"high":2.7538,"low":2.75368,"close":2.75376,"volume":77.9000015258789},{"timestamp":1742390580000,"open":2.75374,"high":2.75409,"low":2.75374,"close":2.75409,"volume":71.95999908447266},{"timestamp":1742390640000,"open":2.75409,"high":2.75411,"low":2.75384,"close":2.75396,"volume":81.36000061035156},{"timestamp":1742390700000,"open":2.75394,"high":2.75398,"low":2.75376,"close":2.75391,"volume":56.15999984741211},{"timestamp":1742390760000,"open":2.75393,"high":2.7542,"low":2.75387,"close":2.75408,"volume":86.30000305175781},{"timestamp":1742390820000,"open":2.7541,"high":2.7541,"low":2.75388,"close":2.75388,"volume":82.80000305175781},{"timestamp":1742390880000,"open":2.75386,"high":2.75392,"low":2.75379,"close":2.75392,"volume":61.91999816894531},{"timestamp":1742390940000,"open":2.7539,"high":2.75392,"low":2.75379,"close":2.75391,"volume":54.540000915527344},{"timestamp":1742391000000,"open":2.75388,"high":2.754,"low":2.75383,"close":2.754,"volume":53.099998474121094},{"timestamp":1742391060000,"open":2.75402,"high":2.75444,"low":2.75402,"close":2.75439,"volume":96.93000030517578},{"timestamp":1742391120000,"open":2.75441,"high":2.75441,"low":2.75425,"close":2.75437,"volume":47.40999984741211},{"timestamp":1742391180000,"open":2.75438,"high":2.75438,"low":2.7542,"close":2.75422,"volume":94.63999938964844},{"timestamp":1742391240000,"open":2.75423,"high":2.75442,"low":2.75415,"close":2.75438,"volume":110.9800033569336},{"timestamp":1742391300000,"open":2.75436,"high":2.75438,"low":2.7542,"close":2.75424,"volume":64.37999725341797},{"timestamp":1742391360000,"open":2.75426,"high":2.75436,"low":2.75417,"close":2.7542,"volume":61.59000015258789},{"timestamp":1742391420000,"open":2.7542,"high":2.75422,"low":2.75407,"close":2.75411,"volume":52.869998931884766},{"timestamp":1742391480000,"open":2.75405,"high":2.75405,"low":2.75384,"close":2.75395,"volume":50.400001525878906},{"timestamp":1742391540000,"open":2.75397,"high":2.75397,"low":2.75378,"close":2.75386,"volume":55.97999954223633},{"timestamp":1742391600000,"open":2.75381,"high":2.75402,"low":2.75379,"close":2.754,"volume":68.58000183105469},{"timestamp":1742391660000,"open":2.75404,"high":2.75435,"low":2.75399,"close":2.75401,"volume":171.0800018310547},{"timestamp":1742391720000,"open":2.75403,"high":2.75417,"low":2.75393,"close":2.75405,"volume":109.44000244140625},{"timestamp":1742391780000,"open":2.75406,"high":2.75406,"low":2.75365,"close":2.75367,"volume":77.76000213623047},{"timestamp":1742391840000,"open":2.75365,"high":2.75386,"low":2.75362,"close":2.75382,"volume":93.05999755859375},{"timestamp":1742391900000,"open":2.75386,"high":2.75397,"low":2.75366,"close":2.75366,"volume":72.36000061035156},{"timestamp":1742391960000,"open":2.75366,"high":2.75368,"low":2.75322,"close":2.7534,"volume":78.4800033569336},{"timestamp":1742392020000,"open":2.75337,"high":2.75351,"low":2.75334,"close":2.75338,"volume":39.599998474121094},{"timestamp":1742392080000,"open":2.75336,"high":2.75344,"low":2.75331,"close":2.75341,"volume":65.87999725341797},{"timestamp":1742392140000,"open":2.75343,"high":2.75375,"low":2.75338,"close":2.75365,"volume":71.81999969482422},{"timestamp":1742392200000,"open":2.75363,"high":2.75377,"low":2.75339,"close":2.75344,"volume":82.08000183105469},{"timestamp":1742392260000,"open":2.75351,"high":2.75351,"low":2.7531,"close":2.75324,"volume":58.31999969482422},{"timestamp":1742392320000,"open":2.75323,"high":2.75326,"low":2.75303,"close":2.75311,"volume":64.08000183105469},{"timestamp":1742392380000,"open":2.75307,"high":2.75316,"low":2.75299,"close":2.75299,"volume":70.55999755859375},{"timestamp":1742392440000,"open":2.75299,"high":2.75299,"low":2.75283,"close":2.75283,"volume":72.18000030517578},{"timestamp":1742392500000,"open":2.7528,"high":2.75313,"low":2.75274,"close":2.75311,"volume":72.72000122070312},{"timestamp":1742392560000,"open":2.75313,"high":2.75338,"low":2.75309,"close":2.75333,"volume":73.08000183105469},{"timestamp":1742392620000,"open":2.75334,"high":2.75367,"low":2.75334,"close":2.75365,"volume":52.02000045776367},{"timestamp":1742392680000,"open":2.75367,"high":2.75377,"low":2.75363,"close":2.75375,"volume":110.69999694824219},{"timestamp":1742392740000,"open":2.75375,"high":2.75389,"low":2.75349,"close":2.75352,"volume":104.76000213623047},{"timestamp":1742392800000,"open":2.75348,"high":2.75354,"low":2.75324,"close":2.75351,"volume":85.31999969482422},{"timestamp":1742392860000,"open":2.7535,"high":2.75357,"low":2.75337,"close":2.75354,"volume":78.54000091552734},{"timestamp":1742392920000,"open":2.75356,"high":2.75391,"low":2.75356,"close":2.75387,"volume":46.220001220703125},{"timestamp":1742392980000,"open":2.75391,"high":2.75414,"low":2.75389,"close":2.75414,"volume":48.40999984741211},{"timestamp":1742393040000,"open":2.75414,"high":2.75439,"low":2.7541,"close":2.75439,"volume":82.81999969482422},{"timestamp":1742393100000,"open":2.75435,"high":2.75445,"low":2.7542,"close":2.75424,"volume":80.7699966430664},{"timestamp":1742393160000,"open":2.75424,"high":2.7543,"low":2.75416,"close":2.75425,"volume":35.06999969482422},{"timestamp":1742393220000,"open":2.75425,"high":2.75437,"low":2.75421,"close":2.75424,"volume":37.18000030517578},{"timestamp":1742393280000,"open":2.75422,"high":2.75446,"low":2.75417,"close":2.75432,"volume":69.41000366210938},{"timestamp":1742393340000,"open":2.75428,"high":2.7543,"low":2.75409,"close":2.7542,"volume":76.37999725341797},{"timestamp":1742393400000,"open":2.75424,"high":2.75448,"low":2.75417,"close":2.75438,"volume":63.380001068115234},{"timestamp":1742393460000,"open":2.75439,"high":2.75455,"low":2.75435,"close":2.75437,"volume":33.290000915527344},{"timestamp":1742393520000,"open":2.75439,"high":2.75449,"low":2.75433,"close":2.75441,"volume":28.6299991607666},{"timestamp":1742393580000,"open":2.75439,"high":2.75447,"low":2.75439,"close":2.75447,"volume":21.469999313354492},{"timestamp":1742393640000,"open":2.75443,"high":2.75464,"low":2.75441,"close":2.75462,"volume":27.719999313354492},{"timestamp":1742393700000,"open":2.75462,"high":2.7547,"low":2.75451,"close":2.7547,"volume":30.030000686645508},{"timestamp":1742393760000,"open":2.7547,"high":2.75491,"low":2.75466,"close":2.75491,"volume":22.170000076293945},{"timestamp":1742393820000,"open":2.75495,"high":2.75496,"low":2.75486,"close":2.75493,"volume":26.65999984741211},{"timestamp":1742393880000,"open":2.75495,"high":2.75511,"low":2.75493,"close":2.75501,"volume":26.1299991607666},{"timestamp":1742393940000,"open":2.75501,"high":2.75513,"low":2.75493,"close":2.75505,"volume":42.20000076293945},{"timestamp":1742394000000,"open":2.75507,"high":2.75507,"low":2.75493,"close":2.75493,"volume":14.130000114440918},{"timestamp":1742394060000,"open":2.75493,"high":2.75493,"low":2.75476,"close":2.75482,"volume":75.16000366210938},{"timestamp":1742394120000,"open":2.75486,"high":2.75498,"low":2.75484,"close":2.75495,"volume":66.41999816894531},{"timestamp":1742394180000,"open":2.75491,"high":2.75499,"low":2.75482,"close":2.75491,"volume":70.11000061035156},{"timestamp":1742394240000,"open":2.75491,"high":2.75524,"low":2.75491,"close":2.75515,"volume":55.15999984741211},{"timestamp":1742394300000,"open":2.75513,"high":2.75516,"low":2.75495,"close":2.75509,"volume":28.610000610351562},{"timestamp":1742394360000,"open":2.75511,"high":2.7553,"low":2.75509,"close":2.75524,"volume":20.739999771118164},{"timestamp":1742394420000,"open":2.75522,"high":2.7553,"low":2.75519,"close":2.75526,"volume":12.869999885559082},{"timestamp":1742394480000,"open":2.75524,"high":2.75528,"low":2.75501,"close":2.75513,"volume":39.70000076293945},{"timestamp":1742394540000,"open":2.75511,"high":2.75524,"low":2.75501,"close":2.75501,"volume":57.959999084472656},{"timestamp":1742394600000,"open":2.75503,"high":2.7553,"low":2.75503,"close":2.7553,"volume":90.37000274658203},{"timestamp":1742394660000,"open":2.75528,"high":2.75534,"low":2.75517,"close":2.75529,"volume":38.189998626708984},{"timestamp":1742394720000,"open":2.75528,"high":2.75533,"low":2.75522,"close":2.75533,"volume":44.16999816894531},{"timestamp":1742394780000,"open":2.7553,"high":2.7554,"low":2.7553,"close":2.75536,"volume":15.029999732971191},{"timestamp":1742394840000,"open":2.75536,"high":2.75548,"low":2.75532,"close":2.75539,"volume":27.56999969482422},{"timestamp":1742394900000,"open":2.75542,"high":2.75544,"low":2.7554,"close":2.75544,"volume":14.300000190734863},{"timestamp":1742394960000,"open":2.75544,"high":2.75553,"low":2.75544,"close":2.75548,"volume":17.15999984741211},{"timestamp":1742395020000,"open":2.7555,"high":2.75555,"low":2.75542,"close":2.75555,"volume":12.869999885559082},{"timestamp":1742395080000,"open":2.7555,"high":2.7555,"low":2.75542,"close":2.75546,"volume":7.150000095367432},{"timestamp":1742395140000,"open":2.75544,"high":2.75544,"low":2.75524,"close":2.7553,"volume":16.989999771118164},{"timestamp":1742395200000,"open":2.75535,"high":2.75538,"low":2.7553,"close":2.75538,"volume":46.47999954223633},{"timestamp":1742395260000,"open":2.75536,"high":2.75538,"low":2.75505,"close":2.75507,"volume":61.529998779296875},{"timestamp":1742395320000,"open":2.75507,"high":2.75515,"low":2.75501,"close":2.75511,"volume":101.68000030517578},{"timestamp":1742395380000,"open":2.75517,"high":2.75528,"low":2.75509,"close":2.75513,"volume":54.22999954223633},{"timestamp":1742395440000,"open":2.75513,"high":2.75542,"low":2.75513,"close":2.75532,"volume":98.68000030517578},{"timestamp":1742395500000,"open":2.7553,"high":2.75538,"low":2.75526,"close":2.75533,"volume":37.02000045776367},{"timestamp":1742395560000,"open":2.75528,"high":2.75532,"low":2.75513,"close":2.75519,"volume":36.130001068115234},{"timestamp":1742395620000,"open":2.75522,"high":2.75522,"low":2.75499,"close":2.75499,"volume":49.34000015258789},{"timestamp":1742395680000,"open":2.75493,"high":2.75493,"low":2.75474,"close":2.75476,"volume":44.88999938964844},{"timestamp":1742395740000,"open":2.75472,"high":2.75478,"low":2.75457,"close":2.75478,"volume":54.18000030517578},{"timestamp":1742395800000,"open":2.75475,"high":2.75478,"low":2.75468,"close":2.7547,"volume":27.170000076293945},{"timestamp":1742395860000,"open":2.75472,"high":2.75472,"low":2.7546,"close":2.75466,"volume":37.18000030517578},{"timestamp":1742395920000,"open":2.75464,"high":2.75466,"low":2.75408,"close":2.75408,"volume":51.68000030517578},{"timestamp":1742395980000,"open":2.7541,"high":2.75424,"low":2.75395,"close":2.75414,"volume":93.44999694824219},{"timestamp":1742396040000,"open":2.75416,"high":2.75416,"low":2.75393,"close":2.75395,"volume":76.31999969482422},{"timestamp":1742396100000,"open":2.75395,"high":2.75432,"low":2.75395,"close":2.75422,"volume":83.25},{"timestamp":1742396160000,"open":2.75424,"high":2.75426,"low":2.75413,"close":2.75422,"volume":61.54999923706055},{"timestamp":1742396220000,"open":2.75424,"high":2.75435,"low":2.75407,"close":2.75432,"volume":58.029998779296875},{"timestamp":1742396280000,"open":2.75428,"high":2.7543,"low":2.7541,"close":2.7542,"volume":30.979999542236328},{"timestamp":1742396340000,"open":2.75415,"high":2.75415,"low":2.75386,"close":2.7539,"volume":52.619998931884766},{"timestamp":1742396400000,"open":2.75392,"high":2.75406,"low":2.75392,"close":2.75396,"volume":73.5199966430664},{"timestamp":1742396460000,"open":2.75396,"high":2.75401,"low":2.7538,"close":2.7538,"volume":53.279998779296875},{"timestamp":1742396520000,"open":2.7538,"high":2.754,"low":2.7538,"close":2.7539,"volume":53.279998779296875},{"timestamp":1742396580000,"open":2.7539,"high":2.75406,"low":2.75386,"close":2.75403,"volume":57.599998474121094},{"timestamp":1742396640000,"open":2.75407,"high":2.75407,"low":2.75395,"close":2.75398,"volume":58.369998931884766},{"timestamp":1742396700000,"open":2.75398,"high":2.754,"low":2.75371,"close":2.75373,"volume":63.75},{"timestamp":1742396760000,"open":2.75373,"high":2.75383,"low":2.75369,"close":2.75383,"volume":39.959999084472656},{"timestamp":1742396820000,"open":2.75385,"high":2.75411,"low":2.75385,"close":2.75407,"volume":24.84000015258789},{"timestamp":1742396880000,"open":2.75407,"high":2.75423,"low":2.75396,"close":2.75421,"volume":46.5099983215332},{"timestamp":1742396940000,"open":2.75423,"high":2.75429,"low":2.75407,"close":2.75409,"volume":56.0099983215332},{"timestamp":1742397000000,"open":2.75407,"high":2.75419,"low":2.75402,"close":2.75404,"volume":36.83000183105469},{"timestamp":1742397060000,"open":2.75404,"high":2.75411,"low":2.75396,"close":2.75398,"volume":53.20000076293945},{"timestamp":1742397120000,"open":2.754,"high":2.75407,"low":2.75392,"close":2.75407,"volume":67.7699966430664},{"timestamp":1742397180000,"open":2.75407,"high":2.75407,"low":2.75389,"close":2.75389,"volume":55.79999923706055},{"timestamp":1742397240000,"open":2.75389,"high":2.75397,"low":2.75387,"close":2.75395,"volume":43.20000076293945},{"timestamp":1742397300000,"open":2.75397,"high":2.75397,"low":2.75376,"close":2.75389,"volume":46.08000183105469},{"timestamp":1742397360000,"open":2.75385,"high":2.75405,"low":2.75385,"close":2.75403,"volume":60.47999954223633},{"timestamp":1742397420000,"open":2.75403,"high":2.75409,"low":2.75378,"close":2.75387,"volume":92.87999725341797},{"timestamp":1742397480000,"open":2.75388,"high":2.75393,"low":2.75372,"close":2.75376,"volume":48.959999084472656},{"timestamp":1742397540000,"open":2.75385,"high":2.75387,"low":2.75372,"close":2.75385,"volume":42.84000015258789},{"timestamp":1742397600000,"open":2.75385,"high":2.75401,"low":2.75383,"close":2.75401,"volume":32.040000915527344},{"timestamp":1742397660000,"open":2.75405,"high":2.75411,"low":2.75401,"close":2.75405,"volume":34.560001373291016},{"timestamp":1742397720000,"open":2.75403,"high":2.75405,"low":2.75403,"close":2.75403,"volume":5.760000228881836},{"timestamp":1742397780000,"open":2.75401,"high":2.75407,"low":2.75399,"close":2.75401,"volume":25.200000762939453},{"timestamp":1742397840000,"open":2.754,"high":2.75406,"low":2.75395,"close":2.75397,"volume":47.880001068115234},{"timestamp":1742397900000,"open":2.75399,"high":2.75411,"low":2.75397,"close":2.75405,"volume":62.279998779296875},{"timestamp":1742397960000,"open":2.75407,"high":2.75409,"low":2.75399,"close":2.75403,"volume":39.599998474121094},{"timestamp":1742398020000,"open":2.75405,"high":2.75415,"low":2.75399,"close":2.75403,"volume":35.279998779296875},{"timestamp":1742398080000,"open":2.75403,"high":2.75424,"low":2.75395,"close":2.75416,"volume":59.709999084472656},{"timestamp":1742398140000,"open":2.75418,"high":2.7542,"low":2.75403,"close":2.75407,"volume":38.86000061035156},{"timestamp":1742398200000,"open":2.75405,"high":2.75407,"low":2.75389,"close":2.75393,"volume":66.95999908447266},{"timestamp":1742398260000,"open":2.75393,"high":2.75418,"low":2.75393,"close":2.75411,"volume":47.52000045776367},{"timestamp":1742398320000,"open":2.75407,"high":2.75414,"low":2.75387,"close":2.75387,"volume":30.239999771118164},{"timestamp":1742398380000,"open":2.75387,"high":2.75399,"low":2.75372,"close":2.75372,"volume":30.959999084472656},{"timestamp":1742398440000,"open":2.75374,"high":2.75374,"low":2.75339,"close":2.75343,"volume":41.7599983215332},{"timestamp":1742398500000,"open":2.75343,"high":2.75345,"low":2.75333,"close":2.75341,"volume":79.91999816894531},{"timestamp":1742398560000,"open":2.75341,"high":2.75354,"low":2.75335,"close":2.75352,"volume":49.31999969482422},{"timestamp":1742398620000,"open":2.75352,"high":2.7537,"low":2.75349,"close":2.75349,"volume":35.279998779296875},{"timestamp":1742398680000,"open":2.75347,"high":2.75371,"low":2.75341,"close":2.7537,"volume":40.31999969482422},{"timestamp":1742398740000,"open":2.7537,"high":2.75391,"low":2.75356,"close":2.75356,"volume":48.959999084472656},{"timestamp":1742398800000,"open":2.75356,"high":2.75358,"low":2.75343,"close":2.75343,"volume":20.8799991607666},{"timestamp":1742398860000,"open":2.75345,"high":2.75349,"low":2.75316,"close":2.75316,"volume":33.84000015258789},{"timestamp":1742398920000,"open":2.75319,"high":2.75327,"low":2.75312,"close":2.75321,"volume":36},{"timestamp":1742398980000,"open":2.75323,"high":2.75337,"low":2.75321,"close":2.75329,"volume":29.520000457763672},{"timestamp":1742399040000,"open":2.75327,"high":2.75331,"low":2.75321,"close":2.75321,"volume":28.799999237060547},{"timestamp":1742399100000,"open":2.75325,"high":2.75348,"low":2.75325,"close":2.75347,"volume":52.560001373291016},{"timestamp":1742399160000,"open":2.75343,"high":2.75343,"low":2.75325,"close":2.75339,"volume":18.719999313354492},{"timestamp":1742399220000,"open":2.75339,"high":2.75362,"low":2.75339,"close":2.7536,"volume":42.47999954223633},{"timestamp":1742399280000,"open":2.75362,"high":2.75383,"low":2.75362,"close":2.7538,"volume":10.800000190734863},{"timestamp":1742399340000,"open":2.75376,"high":2.75379,"low":2.75362,"close":2.75362,"volume":59.040000915527344},{"timestamp":1742399400000,"open":2.7536,"high":2.75369,"low":2.75349,"close":2.75368,"volume":41.040000915527344},{"timestamp":1742399460000,"open":2.75372,"high":2.75378,"low":2.75368,"close":2.75368,"volume":24.479999542236328},{"timestamp":1742399520000,"open":2.75368,"high":2.7537,"low":2.75339,"close":2.75341,"volume":69.12000274658203},{"timestamp":1742399580000,"open":2.75339,"high":2.75347,"low":2.75302,"close":2.75312,"volume":45.36000061035156},{"timestamp":1742399640000,"open":2.75314,"high":2.75319,"low":2.753,"close":2.75302,"volume":48.959999084472656},{"timestamp":1742399700000,"open":2.75304,"high":2.75304,"low":2.75288,"close":2.75292,"volume":37.439998626708984},{"timestamp":1742399760000,"open":2.7529,"high":2.75308,"low":2.75279,"close":2.75306,"volume":42.84000015258789},{"timestamp":1742399820000,"open":2.75312,"high":2.75312,"low":2.75281,"close":2.753,"volume":46.79999923706055},{"timestamp":1742399880000,"open":2.75298,"high":2.75298,"low":2.75255,"close":2.75255,"volume":108.72000122070312},{"timestamp":1742399940000,"open":2.7525,"high":2.75277,"low":2.7525,"close":2.75265,"volume":76.31999969482422},{"timestamp":1742400000000,"open":2.75261,"high":2.75314,"low":2.75261,"close":2.7529,"volume":93.29000091552734},{"timestamp":1742400060000,"open":2.75292,"high":2.75292,"low":2.75277,"close":2.75281,"volume":37.439998626708984},{"timestamp":1742400120000,"open":2.75279,"high":2.75294,"low":2.75267,"close":2.75292,"volume":87.83999633789062},{"timestamp":1742400180000,"open":2.75294,"high":2.75302,"low":2.75279,"close":2.753,"volume":29.520000457763672},{"timestamp":1742400240000,"open":2.75298,"high":2.75302,"low":2.7529,"close":2.75302,"volume":30.059999465942383},{"timestamp":1742400300000,"open":2.75306,"high":2.75316,"low":2.75283,"close":2.75283,"volume":86.76000213623047},{"timestamp":1742400360000,"open":2.75288,"high":2.75293,"low":2.75286,"close":2.7529,"volume":48.779998779296875},{"timestamp":1742400420000,"open":2.75294,"high":2.75323,"low":2.75286,"close":2.75323,"volume":58.86000061035156},{"timestamp":1742400480000,"open":2.7532,"high":2.75338,"low":2.75312,"close":2.75336,"volume":43.02000045776367},{"timestamp":1742400540000,"open":2.7534,"high":2.75357,"low":2.75338,"close":2.75345,"volume":43.91999816894531},{"timestamp":1742400600000,"open":2.75347,"high":2.75371,"low":2.75345,"close":2.75353,"volume":74.69999694824219},{"timestamp":1742400660000,"open":2.75353,"high":2.75362,"low":2.75343,"close":2.75359,"volume":52.02000045776367},{"timestamp":1742400720000,"open":2.75361,"high":2.75365,"low":2.75347,"close":2.75363,"volume":45.720001220703125},{"timestamp":1742400780000,"open":2.75361,"high":2.75371,"low":2.75361,"close":2.75371,"volume":11.34000015258789},{"timestamp":1742400840000,"open":2.75368,"high":2.75398,"low":2.75368,"close":2.7539,"volume":40.13999938964844},{"timestamp":1742400900000,"open":2.75388,"high":2.75413,"low":2.75388,"close":2.75413,"volume":55.970001220703125},{"timestamp":1742400960000,"open":2.75415,"high":2.75423,"low":2.75407,"close":2.7542,"volume":69.12000274658203},{"timestamp":1742401020000,"open":2.75419,"high":2.75419,"low":2.75404,"close":2.7541,"volume":39.56999969482422},{"timestamp":1742401080000,"open":2.75408,"high":2.7541,"low":2.75404,"close":2.7541,"volume":52.7400016784668},{"timestamp":1742401140000,"open":2.75408,"high":2.75423,"low":2.75406,"close":2.75412,"volume":47.36000061035156},{"timestamp":1742401200000,"open":2.75414,"high":2.75417,"low":2.75408,"close":2.7541,"volume":75.54000091552734},{"timestamp":1742401260000,"open":2.75412,"high":2.75418,"low":2.75408,"close":2.75412,"volume":61.83000183105469},{"timestamp":1742401320000,"open":2.75412,"high":2.75437,"low":2.75412,"close":2.75437,"volume":63.06999969482422},{"timestamp":1742401380000,"open":2.75439,"high":2.75443,"low":2.75435,"close":2.75443,"volume":52.7599983215332},{"timestamp":1742401440000,"open":2.75443,"high":2.75456,"low":2.75435,"close":2.75454,"volume":87.41000366210938},{"timestamp":1742401500000,"open":2.75451,"high":2.75451,"low":2.75445,"close":2.75447,"volume":20.940000534057617},{"timestamp":1742401560000,"open":2.75441,"high":2.75449,"low":2.75437,"close":2.75443,"volume":33.63999938964844},{"timestamp":1742401620000,"open":2.75441,"high":2.75454,"low":2.75441,"close":2.75443,"volume":30.760000228881836},{"timestamp":1742401680000,"open":2.75449,"high":2.75451,"low":2.75435,"close":2.75435,"volume":12.869999885559082},{"timestamp":1742401740000,"open":2.75439,"high":2.75443,"low":2.75435,"close":2.75439,"volume":17.709999084472656},{"timestamp":1742401800000,"open":2.75439,"high":2.75454,"low":2.75433,"close":2.75451,"volume":45.2400016784668},{"timestamp":1742401860000,"open":2.75449,"high":2.75454,"low":2.75443,"close":2.75451,"volume":45.459999084472656},{"timestamp":1742401920000,"open":2.75449,"high":2.75449,"low":2.7542,"close":2.75429,"volume":117.4000015258789},{"timestamp":1742401980000,"open":2.75427,"high":2.75431,"low":2.7542,"close":2.75431,"volume":51.349998474121094},{"timestamp":1742402040000,"open":2.7543,"high":2.75431,"low":2.7542,"close":2.75425,"volume":31.209999084472656},{"timestamp":1742402100000,"open":2.7542,"high":2.75426,"low":2.754,"close":2.75408,"volume":69.38999938964844},{"timestamp":1742402160000,"open":2.75408,"high":2.7541,"low":2.754,"close":2.75402,"volume":61.779998779296875},{"timestamp":1742402220000,"open":2.754,"high":2.7541,"low":2.754,"close":2.75408,"volume":24.65999984741211},{"timestamp":1742402280000,"open":2.75406,"high":2.75414,"low":2.75406,"close":2.75412,"volume":20.700000762939453},{"timestamp":1742402340000,"open":2.75412,"high":2.75414,"low":2.75408,"close":2.7541,"volume":15.84000015258789},{"timestamp":1742402400000,"open":2.7541,"high":2.7541,"low":2.75402,"close":2.75404,"volume":29.8799991607666},{"timestamp":1742402460000,"open":2.75406,"high":2.7541,"low":2.75406,"close":2.7541,"volume":17.280000686645508},{"timestamp":1742402520000,"open":2.7541,"high":2.75447,"low":2.7541,"close":2.75425,"volume":76.61000061035156},{"timestamp":1742402580000,"open":2.75425,"high":2.75449,"low":2.75425,"close":2.75449,"volume":55.25},{"timestamp":1742402640000,"open":2.75449,"high":2.7545,"low":2.75447,"close":2.75447,"volume":20.030000686645508},{"timestamp":1742402700000,"open":2.75449,"high":2.75462,"low":2.75449,"close":2.75454,"volume":32.900001525878906},{"timestamp":1742402760000,"open":2.75456,"high":2.7546,"low":2.75449,"close":2.75458,"volume":31.459999084472656},{"timestamp":1742402820000,"open":2.75456,"high":2.75462,"low":2.75454,"close":2.75454,"volume":50.31999969482422},{"timestamp":1742402880000,"open":2.75456,"high":2.75457,"low":2.75449,"close":2.75454,"volume":33.06999969482422},{"timestamp":1742402940000,"open":2.75456,"high":2.75456,"low":2.75439,"close":2.75441,"volume":39.369998931884766},{"timestamp":1742403000000,"open":2.75445,"high":2.75445,"low":2.7542,"close":2.7542,"volume":36.470001220703125},{"timestamp":1742403060000,"open":2.75421,"high":2.75425,"low":2.75406,"close":2.75412,"volume":68.5},{"timestamp":1742403120000,"open":2.75414,"high":2.75429,"low":2.75402,"close":2.75429,"volume":45.47999954223633},{"timestamp":1742403180000,"open":2.75427,"high":2.75435,"low":2.75425,"close":2.75433,"volume":18.59000015258789},{"timestamp":1742403240000,"open":2.75435,"high":2.75441,"low":2.75431,"close":2.75431,"volume":20.93000030517578},{"timestamp":1742403300000,"open":2.75437,"high":2.75449,"low":2.75437,"close":2.75437,"volume":27.389999389648438},{"timestamp":1742403360000,"open":2.75437,"high":2.75443,"low":2.75435,"close":2.75441,"volume":16.100000381469727},{"timestamp":1742403420000,"open":2.75439,"high":2.75441,"low":2.75425,"close":2.75441,"volume":27.170000076293945},{"timestamp":1742403480000,"open":2.75441,"high":2.75451,"low":2.75433,"close":2.75447,"volume":33.810001373291016},{"timestamp":1742403540000,"open":2.75445,"high":2.75451,"low":2.75441,"close":2.75443,"volume":10.90999984741211},{"timestamp":1742403600000,"open":2.75443,"high":2.75449,"low":2.75433,"close":2.75441,"volume":30.209999084472656},{"timestamp":1742403660000,"open":2.75439,"high":2.75439,"low":2.75412,"close":2.75412,"volume":22.93000030517578},{"timestamp":1742403720000,"open":2.7541,"high":2.75424,"low":2.75408,"close":2.75412,"volume":61.61000061035156},{"timestamp":1742403780000,"open":2.75414,"high":2.75414,"low":2.75402,"close":2.75402,"volume":48.93000030517578},{"timestamp":1742403840000,"open":2.754,"high":2.75415,"low":2.754,"close":2.75412,"volume":44.630001068115234},{"timestamp":1742403900000,"open":2.75416,"high":2.75418,"low":2.7541,"close":2.75414,"volume":34.06999969482422},{"timestamp":1742403960000,"open":2.75408,"high":2.7542,"low":2.75408,"close":2.75418,"volume":43.91999816894531},{"timestamp":1742404020000,"open":2.75418,"high":2.75418,"low":2.75396,"close":2.75406,"volume":39.290000915527344},{"timestamp":1742404080000,"open":2.75406,"high":2.75406,"low":2.75385,"close":2.75385,"volume":45.7599983215332},{"timestamp":1742404140000,"open":2.75385,"high":2.75405,"low":2.75373,"close":2.75396,"volume":62.349998474121094},{"timestamp":1742404200000,"open":2.75398,"high":2.75398,"low":2.75385,"close":2.75387,"volume":64.80000305175781},{"timestamp":1742404260000,"open":2.75389,"high":2.75394,"low":2.75385,"close":2.75392,"volume":24.479999542236328},{"timestamp":1742404320000,"open":2.75392,"high":2.75405,"low":2.75389,"close":2.75402,"volume":25.920000076293945},{"timestamp":1742404380000,"open":2.75398,"high":2.75398,"low":2.75371,"close":2.75371,"volume":38.15999984741211},{"timestamp":1742404440000,"open":2.75365,"high":2.75365,"low":2.7534,"close":2.75359,"volume":79.19999694824219},{"timestamp":1742404500000,"open":2.75359,"high":2.75369,"low":2.75359,"close":2.75367,"volume":30.780000686645508},{"timestamp":1742404560000,"open":2.75365,"high":2.75365,"low":2.75344,"close":2.7535,"volume":34.20000076293945},{"timestamp":1742404620000,"open":2.7535,"high":2.7535,"low":2.75319,"close":2.75325,"volume":80.63999938964844},{"timestamp":1742404680000,"open":2.7533,"high":2.7533,"low":2.75321,"close":2.75321,"volume":43.20000076293945},{"timestamp":1742404740000,"open":2.75323,"high":2.75332,"low":2.75317,"close":2.75321,"volume":66.23999786376953},{"timestamp":1742404800000,"open":2.75319,"high":2.7533,"low":2.75299,"close":2.75307,"volume":43.20000076293945},{"timestamp":1742404860000,"open":2.75307,"high":2.75336,"low":2.75307,"close":2.75334,"volume":32.400001525878906},{"timestamp":1742404920000,"open":2.75336,"high":2.75338,"low":2.75332,"close":2.75338,"volume":12.960000038146973},{"timestamp":1742404980000,"open":2.75334,"high":2.75334,"low":2.75332,"close":2.75332,"volume":10.079999923706055},{"timestamp":1742405040000,"open":2.7533,"high":2.75338,"low":2.75325,"close":2.75336,"volume":18.719999313354492},{"timestamp":1742405100000,"open":2.75336,"high":2.75336,"low":2.75323,"close":2.75328,"volume":28.799999237060547},{"timestamp":1742405160000,"open":2.75323,"high":2.75323,"low":2.75295,"close":2.75301,"volume":64.80000305175781},{"timestamp":1742405220000,"open":2.75297,"high":2.75297,"low":2.75284,"close":2.75286,"volume":36},{"timestamp":1742405280000,"open":2.75288,"high":2.75298,"low":2.75284,"close":2.75288,"volume":30.239999771118164},{"timestamp":1742405340000,"open":2.75287,"high":2.7529,"low":2.7528,"close":2.75282,"volume":21.600000381469727},{"timestamp":1742405400000,"open":2.75276,"high":2.75276,"low":2.75245,"close":2.75247,"volume":54.720001220703125},{"timestamp":1742405460000,"open":2.75249,"high":2.75254,"low":2.75245,"close":2.75245,"volume":37.439998626708984},{"timestamp":1742405520000,"open":2.75245,"high":2.75264,"low":2.75245,"close":2.75262,"volume":69.12000274658203},{"timestamp":1742405580000,"open":2.75255,"high":2.75257,"low":2.75243,"close":2.75245,"volume":48.959999084472656},{"timestamp":1742405640000,"open":2.75245,"high":2.75266,"low":2.75243,"close":2.75266,"volume":19.440000534057617},{"timestamp":1742405700000,"open":2.75262,"high":2.75262,"low":2.75247,"close":2.75247,"volume":34.560001373291016},{"timestamp":1742405760000,"open":2.75243,"high":2.75249,"low":2.75229,"close":2.75237,"volume":51.84000015258789},{"timestamp":1742405820000,"open":2.75235,"high":2.75249,"low":2.75233,"close":2.75247,"volume":60.47999954223633},{"timestamp":1742405880000,"open":2.75247,"high":2.75255,"low":2.75242,"close":2.75246,"volume":57.599998474121094},{"timestamp":1742405940000,"open":2.75247,"high":2.75262,"low":2.75245,"close":2.75252,"volume":37.439998626708984},{"timestamp":1742406000000,"open":2.75251,"high":2.75253,"low":2.75239,"close":2.75241,"volume":33.119998931884766},{"timestamp":1742406060000,"open":2.75245,"high":2.75253,"low":2.75245,"close":2.75251,"volume":28.799999237060547},{"timestamp":1742406120000,"open":2.75253,"high":2.75253,"low":2.75243,"close":2.75245,"volume":44.63999938964844},{"timestamp":1742406180000,"open":2.75247,"high":2.75249,"low":2.75241,"close":2.75247,"volume":40.31999969482422},{"timestamp":1742406240000,"open":2.75247,"high":2.75252,"low":2.75239,"close":2.75245,"volume":82.08000183105469},{"timestamp":1742406300000,"open":2.75239,"high":2.75253,"low":2.75239,"close":2.75251,"volume":57.599998474121094},{"timestamp":1742406360000,"open":2.75276,"high":2.75292,"low":2.75276,"close":2.7529,"volume":39.02000045776367},{"timestamp":1742406420000,"open":2.75288,"high":2.75301,"low":2.75282,"close":2.75301,"volume":51.84000015258789},{"timestamp":1742406480000,"open":2.75307,"high":2.75307,"low":2.7528,"close":2.75282,"volume":43.20000076293945},{"timestamp":1742406540000,"open":2.75278,"high":2.75278,"low":2.75243,"close":2.75243,"volume":44.779998779296875},{"timestamp":1742406600000,"open":2.75245,"high":2.75264,"low":2.75241,"close":2.75253,"volume":43.20000076293945},{"timestamp":1742406660000,"open":2.75274,"high":2.75284,"low":2.75266,"close":2.75284,"volume":39.060001373291016},{"timestamp":1742406720000,"open":2.75283,"high":2.75306,"low":2.75283,"close":2.75295,"volume":88.55999755859375},{"timestamp":1742406780000,"open":2.75299,"high":2.75315,"low":2.75299,"close":2.75307,"volume":51.84000015258789},{"timestamp":1742406840000,"open":2.75305,"high":2.75309,"low":2.75259,"close":2.7527,"volume":100.80000305175781},{"timestamp":1742406900000,"open":2.75268,"high":2.7528,"low":2.75239,"close":2.7527,"volume":118.47000122070312},{"timestamp":1742406960000,"open":2.75298,"high":2.75365,"low":2.75298,"close":2.75365,"volume":59.040000915527344},{"timestamp":1742407020000,"open":2.75364,"high":2.75365,"low":2.75332,"close":2.75334,"volume":15.84000015258789},{"timestamp":1742407080000,"open":2.75336,"high":2.75344,"low":2.75325,"close":2.75332,"volume":59.040000915527344},{"timestamp":1742407140000,"open":2.75332,"high":2.75359,"low":2.75311,"close":2.75311,"volume":133.55999755859375},{"timestamp":1742407200000,"open":2.75286,"high":2.75683,"low":2.75173,"close":2.75584,"volume":242.5},{"timestamp":1742407260000,"open":2.75582,"high":2.75669,"low":2.75526,"close":2.75567,"volume":401.79998779296875},{"timestamp":1742407320000,"open":2.75572,"high":2.75694,"low":2.75552,"close":2.7564,"volume":502.4700012207031},{"timestamp":1742407380000,"open":2.75642,"high":2.75665,"low":2.75633,"close":2.75633,"volume":994.2100219726562},{"timestamp":1742407440000,"open":2.75642,"high":2.75685,"low":2.75642,"close":2.75649,"volume":489.04998779296875},{"timestamp":1742407500000,"open":2.75654,"high":2.75664,"low":2.75622,"close":2.75645,"volume":677.1699829101562},{"timestamp":1742407560000,"open":2.75639,"high":2.75647,"low":2.75575,"close":2.75575,"volume":108.08999633789062},{"timestamp":1742407620000,"open":2.75577,"high":2.756,"low":2.75529,"close":2.756,"volume":289.8800048828125},{"timestamp":1742407680000,"open":2.75596,"high":2.75656,"low":2.75591,"close":2.75656,"volume":231.36000061035156},{"timestamp":1742407740000,"open":2.75651,"high":2.75678,"low":2.75637,"close":2.75674,"volume":229.9199981689453},{"timestamp":1742407800000,"open":2.7567,"high":2.75718,"low":2.75668,"close":2.75713,"volume":240.38999938964844},{"timestamp":1742407860000,"open":2.75718,"high":2.7574,"low":2.75703,"close":2.75705,"volume":138.7100067138672},{"timestamp":1742407920000,"open":2.75705,"high":2.75745,"low":2.75703,"close":2.75741,"volume":293.3999938964844},{"timestamp":1742407980000,"open":2.7574,"high":2.75743,"low":2.75718,"close":2.7573,"volume":231.36000061035156},{"timestamp":1742408040000,"open":2.7573,"high":2.75736,"low":2.75682,"close":2.75693,"volume":174.64999389648438},{"timestamp":1742408100000,"open":2.75689,"high":2.75703,"low":2.75647,"close":2.75664,"volume":225.75},{"timestamp":1742408160000,"open":2.75668,"high":2.75721,"low":2.75666,"close":2.75697,"volume":108.68000030517578},{"timestamp":1742408220000,"open":2.75695,"high":2.75701,"low":2.75635,"close":2.7566,"volume":189.5399932861328},{"timestamp":1742408280000,"open":2.75665,"high":2.75685,"low":2.75651,"close":2.75682,"volume":101.61000061035156},{"timestamp":1742408340000,"open":2.75678,"high":2.75678,"low":2.75644,"close":2.75646,"volume":108.01000213623047},{"timestamp":1742408400000,"open":2.7564,"high":2.75669,"low":2.75611,"close":2.75642,"volume":117.9800033569336},{"timestamp":1742408460000,"open":2.75642,"high":2.75644,"low":2.75605,"close":2.75605,"volume":94.4000015258789},{"timestamp":1742408520000,"open":2.756,"high":2.75677,"low":2.75582,"close":2.75677,"volume":137.16000366210938},{"timestamp":1742408580000,"open":2.75677,"high":2.75697,"low":2.75671,"close":2.75694,"volume":136.61000061035156},{"timestamp":1742408640000,"open":2.757,"high":2.7576,"low":2.75696,"close":2.75727,"volume":165.99000549316406},{"timestamp":1742408700000,"open":2.75727,"high":2.75758,"low":2.75727,"close":2.75735,"volume":197.6999969482422},{"timestamp":1742408760000,"open":2.75727,"high":2.75739,"low":2.75685,"close":2.75699,"volume":139.50999450683594},{"timestamp":1742408820000,"open":2.75698,"high":2.757,"low":2.75671,"close":2.75675,"volume":203.41000366210938},{"timestamp":1742408880000,"open":2.75679,"high":2.75698,"low":2.75667,"close":2.75683,"volume":94.37999725341797},{"timestamp":1742408940000,"open":2.75687,"high":2.75698,"low":2.75681,"close":2.75681,"volume":70.06999969482422},{"timestamp":1742409000000,"open":2.75685,"high":2.7571,"low":2.75677,"close":2.75681,"volume":83.66000366210938},{"timestamp":1742409060000,"open":2.75685,"high":2.75729,"low":2.75665,"close":2.75718,"volume":70.06999969482422},{"timestamp":1742409120000,"open":2.75716,"high":2.75739,"low":2.75706,"close":2.75711,"volume":105.81999969482422},{"timestamp":1742409180000,"open":2.75712,"high":2.75745,"low":2.75694,"close":2.75727,"volume":90.08999633789062},{"timestamp":1742409240000,"open":2.7572,"high":2.75774,"low":2.75714,"close":2.75772,"volume":159.9600067138672},{"timestamp":1742409300000,"open":2.75766,"high":2.75828,"low":2.75766,"close":2.75816,"volume":140.5399932861328},{"timestamp":1742409360000,"open":2.75818,"high":2.75851,"low":2.75816,"close":2.7583,"volume":177.55999755859375},{"timestamp":1742409420000,"open":2.75832,"high":2.75851,"low":2.75826,"close":2.75832,"volume":242.83999633789062},{"timestamp":1742409480000,"open":2.75832,"high":2.75843,"low":2.7577,"close":2.7578,"volume":207.67999267578125},{"timestamp":1742409540000,"open":2.75778,"high":2.75795,"low":2.75723,"close":2.75793,"volume":139.47000122070312},{"timestamp":1742409600000,"open":2.75795,"high":2.75838,"low":2.75795,"close":2.75803,"volume":169.47999572753906},{"timestamp":1742409660000,"open":2.75805,"high":2.75936,"low":2.75795,"close":2.75909,"volume":284.6300048828125},{"timestamp":1742409720000,"open":2.75917,"high":2.76006,"low":2.75897,"close":2.75975,"volume":246.41000366210938},{"timestamp":1742409780000,"open":2.75977,"high":2.76017,"low":2.75973,"close":2.76002,"volume":260.489990234375},{"timestamp":1742409840000,"open":2.76,"high":2.76042,"low":2.75973,"close":2.76033,"volume":408.6499938964844},{"timestamp":1742409900000,"open":2.76035,"high":2.76077,"low":2.76008,"close":2.76013,"volume":304.75},{"timestamp":1742409960000,"open":2.76011,"high":2.76021,"low":2.75963,"close":2.75977,"volume":354.57000732421875},{"timestamp":1742410020000,"open":2.75982,"high":2.76002,"low":2.7593,"close":2.75998,"volume":370.1000061035156},{"timestamp":1742410080000,"open":2.76,"high":2.76002,"low":2.75942,"close":2.75946,"volume":256.1499938964844},{"timestamp":1742410140000,"open":2.75946,"high":2.76015,"low":2.7593,"close":2.75942,"volume":239.3699951171875},{"timestamp":1742410200000,"open":2.75944,"high":2.76011,"low":2.75944,"close":2.75979,"volume":148.0800018310547},{"timestamp":1742410260000,"open":2.75982,"high":2.75987,"low":2.75944,"close":2.75971,"volume":329.4700012207031},{"timestamp":1742410320000,"open":2.75975,"high":2.75984,"low":2.75944,"close":2.75955,"volume":276.8800048828125},{"timestamp":1742410380000,"open":2.75952,"high":2.75994,"low":2.75942,"close":2.7599,"volume":266.8299865722656},{"timestamp":1742410440000,"open":2.75988,"high":2.75996,"low":2.75944,"close":2.75984,"volume":210.32000732421875},{"timestamp":1742410500000,"open":2.75988,"high":2.76014,"low":2.75934,"close":2.76008,"volume":309.05999755859375},{"timestamp":1742410560000,"open":2.76019,"high":2.76042,"low":2.75979,"close":2.76013,"volume":211.3699951171875},{"timestamp":1742410620000,"open":2.76015,"high":2.76044,"low":2.75998,"close":2.76002,"volume":160.16000366210938},{"timestamp":1742410680000,"open":2.76002,"high":2.76038,"low":2.7599,"close":2.76017,"volume":189.85000610351562},{"timestamp":1742410740000,"open":2.76015,"high":2.76062,"low":2.75992,"close":2.76038,"volume":216.72999572753906},{"timestamp":1742410800000,"open":2.76031,"high":2.76046,"low":2.75998,"close":2.76027,"volume":162.75999450683594},{"timestamp":1742410860000,"open":2.76027,"high":2.76038,"low":2.76004,"close":2.76015,"volume":170.55999755859375},{"timestamp":1742410920000,"open":2.76011,"high":2.76031,"low":2.75994,"close":2.76021,"volume":78.6500015258789},{"timestamp":1742410980000,"open":2.76023,"high":2.76031,"low":2.76006,"close":2.76031,"volume":70.08000183105469},{"timestamp":1742411040000,"open":2.76036,"high":2.76064,"low":2.76031,"close":2.76044,"volume":90.8499984741211},{"timestamp":1742411100000,"open":2.76043,"high":2.76056,"low":2.76,"close":2.76008,"volume":120.12999725341797},{"timestamp":1742411160000,"open":2.76015,"high":2.76029,"low":2.76006,"close":2.76027,"volume":73.66999816894531},{"timestamp":1742411220000,"open":2.76021,"high":2.76073,"low":2.76019,"close":2.76071,"volume":82.97000122070312},{"timestamp":1742411280000,"open":2.76073,"high":2.76118,"low":2.76062,"close":2.76118,"volume":102.86000061035156},{"timestamp":1742411340000,"open":2.76118,"high":2.76118,"low":2.76085,"close":2.76088,"volume":94.37999725341797},{"timestamp":1742411400000,"open":2.76091,"high":2.76112,"low":2.76089,"close":2.761,"volume":44.33000183105469},{"timestamp":1742411460000,"open":2.76102,"high":2.76105,"low":2.76013,"close":2.76013,"volume":115.83000183105469},{"timestamp":1742411520000,"open":2.76019,"high":2.76029,"low":2.75988,"close":2.75995,"volume":78.6500015258789},{"timestamp":1742411580000,"open":2.7599,"high":2.76,"low":2.75963,"close":2.75971,"volume":62.91999816894531},{"timestamp":1742411640000,"open":2.75969,"high":2.75975,"low":2.75928,"close":2.75931,"volume":171.60000610351562},{"timestamp":1742411700000,"open":2.7594,"high":2.75951,"low":2.75905,"close":2.7592,"volume":150.52000427246094},{"timestamp":1742411760000,"open":2.75921,"high":2.75921,"low":2.75853,"close":2.75853,"volume":164.4499969482422},{"timestamp":1742411820000,"open":2.75849,"high":2.75851,"low":2.75765,"close":2.75787,"volume":181.6699981689453},{"timestamp":1742411880000,"open":2.75786,"high":2.75797,"low":2.75754,"close":2.75778,"volume":193.2899932861328},{"timestamp":1742411940000,"open":2.75777,"high":2.7578,"low":2.75745,"close":2.75758,"volume":126.54000091552734},{"timestamp":1742412000000,"open":2.7576,"high":2.75795,"low":2.75754,"close":2.75783,"volume":151.5500030517578},{"timestamp":1742412060000,"open":2.7578,"high":2.7578,"low":2.75752,"close":2.7577,"volume":120.75},{"timestamp":1742412120000,"open":2.75772,"high":2.75803,"low":2.75758,"close":2.75758,"volume":122.75},{"timestamp":1742412180000,"open":2.75758,"high":2.7576,"low":2.75718,"close":2.7572,"volume":81.58999633789062},{"timestamp":1742412240000,"open":2.7572,"high":2.75766,"low":2.7572,"close":2.75762,"volume":144.52999877929688},{"timestamp":1742412300000,"open":2.75758,"high":2.75783,"low":2.75743,"close":2.75768,"volume":183.8699951171875},{"timestamp":1742412360000,"open":2.75774,"high":2.75778,"low":2.75749,"close":2.7576,"volume":153.3699951171875},{"timestamp":1742412420000,"open":2.75758,"high":2.75784,"low":2.75754,"close":2.75778,"volume":253.00999450683594},{"timestamp":1742412480000,"open":2.75778,"high":2.75793,"low":2.7577,"close":2.75776,"volume":250.1199951171875},{"timestamp":1742412540000,"open":2.75778,"high":2.75783,"low":2.75749,"close":2.75768,"volume":175.63999938964844},{"timestamp":1742412600000,"open":2.75764,"high":2.75776,"low":2.75747,"close":2.75768,"volume":146.17999267578125},{"timestamp":1742412660000,"open":2.75768,"high":2.75785,"low":2.75749,"close":2.75749,"volume":185.77999877929688},{"timestamp":1742412720000,"open":2.75754,"high":2.7577,"low":2.75754,"close":2.75764,"volume":67.7300033569336},{"timestamp":1742412780000,"open":2.75768,"high":2.75853,"low":2.75768,"close":2.75853,"volume":266.05999755859375},{"timestamp":1742412840000,"open":2.75859,"high":2.75874,"low":2.75841,"close":2.75841,"volume":273.7300109863281},{"timestamp":1742412900000,"open":2.75839,"high":2.75864,"low":2.75836,"close":2.75861,"volume":129.00999450683594},{"timestamp":1742412960000,"open":2.75859,"high":2.75877,"low":2.75851,"close":2.75876,"volume":154.67999267578125},{"timestamp":1742413020000,"open":2.75878,"high":2.75926,"low":2.75874,"close":2.75913,"volume":162.83999633789062},{"timestamp":1742413080000,"open":2.75911,"high":2.75926,"low":2.7588,"close":2.75901,"volume":113.27999877929688},{"timestamp":1742413140000,"open":2.75894,"high":2.75907,"low":2.75884,"close":2.75894,"volume":71.6500015258789},{"timestamp":1742413200000,"open":2.75905,"high":2.75907,"low":2.75878,"close":2.75892,"volume":130.64999389648438},{"timestamp":1742413260000,"open":2.75903,"high":2.75911,"low":2.75892,"close":2.75907,"volume":130.8800048828125},{"timestamp":1742413320000,"open":2.75907,"high":2.75911,"low":2.75897,"close":2.75907,"volume":99.58999633789062},{"timestamp":1742413380000,"open":2.75907,"high":2.75912,"low":2.75894,"close":2.75899,"volume":106.4000015258789},{"timestamp":1742413440000,"open":2.75899,"high":2.75912,"low":2.7588,"close":2.75911,"volume":103.52999877929688},{"timestamp":1742413500000,"open":2.75909,"high":2.7593,"low":2.75907,"close":2.75926,"volume":129.47999572753906},{"timestamp":1742413560000,"open":2.75918,"high":2.75918,"low":2.7588,"close":2.75882,"volume":82.80999755859375},{"timestamp":1742413620000,"open":2.75878,"high":2.75886,"low":2.75857,"close":2.75859,"volume":60.779998779296875},{"timestamp":1742413680000,"open":2.75865,"high":2.7587,"low":2.75855,"close":2.75861,"volume":40.040000915527344},{"timestamp":1742413740000,"open":2.75863,"high":2.7589,"low":2.75862,"close":2.75888,"volume":53.630001068115234},{"timestamp":1742413800000,"open":2.7589,"high":2.75919,"low":2.75888,"close":2.75919,"volume":113.44000244140625},{"timestamp":1742413860000,"open":2.75919,"high":2.75923,"low":2.75892,"close":2.75923,"volume":113.75},{"timestamp":1742413920000,"open":2.75919,"high":2.75928,"low":2.75917,"close":2.75921,"volume":65.08999633789062},{"timestamp":1742413980000,"open":2.75921,"high":2.75942,"low":2.75917,"close":2.75928,"volume":102.25},{"timestamp":1742414040000,"open":2.75919,"high":2.75919,"low":2.75888,"close":2.75901,"volume":104.38999938964844},{"timestamp":1742414100000,"open":2.75907,"high":2.75956,"low":2.75905,"close":2.75946,"volume":53.83000183105469},{"timestamp":1742414160000,"open":2.7594,"high":2.75946,"low":2.75928,"close":2.75946,"volume":36.470001220703125},{"timestamp":1742414220000,"open":2.75944,"high":2.75946,"low":2.7594,"close":2.75941,"volume":22.170000076293945},{"timestamp":1742414280000,"open":2.75942,"high":2.75944,"low":2.75928,"close":2.75936,"volume":42.34000015258789},{"timestamp":1742414340000,"open":2.75938,"high":2.75952,"low":2.75938,"close":2.75942,"volume":54.29999923706055},{"timestamp":1742414400000,"open":2.7594,"high":2.7595,"low":2.75936,"close":2.75946,"volume":18.020000457763672},{"timestamp":1742414460000,"open":2.75967,"high":2.75968,"low":2.75961,"close":2.75963,"volume":30.270000457763672},{"timestamp":1742414520000,"open":2.75967,"high":2.75973,"low":2.75961,"close":2.75971,"volume":42.060001373291016},{"timestamp":1742414580000,"open":2.75973,"high":2.75973,"low":2.75965,"close":2.75971,"volume":25.75},{"timestamp":1742414640000,"open":2.75967,"high":2.75974,"low":2.75967,"close":2.75967,"volume":48.630001068115234},{"timestamp":1742414700000,"open":2.75967,"high":2.75973,"low":2.75965,"close":2.75973,"volume":40.04999923706055},{"timestamp":1742414760000,"open":2.75971,"high":2.75976,"low":2.75971,"close":2.75971,"volume":38.61000061035156},{"timestamp":1742414820000,"open":2.75973,"high":2.75978,"low":2.75967,"close":2.75971,"volume":58.65999984741211},{"timestamp":1742414880000,"open":2.75969,"high":2.75969,"low":2.75907,"close":2.75923,"volume":115.18000030517578},{"timestamp":1742414940000,"open":2.75928,"high":2.75928,"low":2.75907,"close":2.75921,"volume":65.1500015258789},{"timestamp":1742415000000,"open":2.75919,"high":2.75942,"low":2.75913,"close":2.75941,"volume":85.1500015258789},{"timestamp":1742415060000,"open":2.7594,"high":2.75955,"low":2.75933,"close":2.75952,"volume":70.11000061035156},{"timestamp":1742415120000,"open":2.75956,"high":2.75977,"low":2.75948,"close":2.75973,"volume":72.2300033569336},{"timestamp":1742415180000,"open":2.75973,"high":2.75988,"low":2.75971,"close":2.75982,"volume":35.75},{"timestamp":1742415240000,"open":2.75984,"high":2.75998,"low":2.75984,"close":2.75998,"volume":68.63999938964844},{"timestamp":1742415300000,"open":2.75996,"high":2.76006,"low":2.75992,"close":2.76,"volume":51.47999954223633},{"timestamp":1742415360000,"open":2.75998,"high":2.76015,"low":2.75998,"close":2.76013,"volume":97.25},{"timestamp":1742415420000,"open":2.76015,"high":2.76029,"low":2.76002,"close":2.76002,"volume":74.06999969482422},{"timestamp":1742415480000,"open":2.76004,"high":2.76008,"low":2.75989,"close":2.76,"volume":58.810001373291016},{"timestamp":1742415540000,"open":2.76,"high":2.76008,"low":2.75996,"close":2.75998,"volume":114.41999816894531},{"timestamp":1742415600000,"open":2.75998,"high":2.76002,"low":2.7599,"close":2.7599,"volume":25.739999771118164},{"timestamp":1742415660000,"open":2.75992,"high":2.76,"low":2.75992,"close":2.75996,"volume":38.61000061035156},{"timestamp":1742415720000,"open":2.75996,"high":2.76,"low":2.75996,"close":2.76,"volume":19.31999969482422},{"timestamp":1742415780000,"open":2.76002,"high":2.76002,"low":2.75992,"close":2.75994,"volume":42.400001525878906},{"timestamp":1742415840000,"open":2.75996,"high":2.76011,"low":2.75992,"close":2.76002,"volume":60.11000061035156},{"timestamp":1742415900000,"open":2.76,"high":2.7602,"low":2.76,"close":2.76014,"volume":47.279998779296875},{"timestamp":1742415960000,"open":2.76019,"high":2.76019,"low":2.76011,"close":2.76015,"volume":47.560001373291016},{"timestamp":1742416020000,"open":2.76016,"high":2.76016,"low":2.76008,"close":2.76011,"volume":31.65999984741211},{"timestamp":1742416080000,"open":2.76011,"high":2.76023,"low":2.76011,"close":2.76023,"volume":31.010000228881836},{"timestamp":1742416140000,"open":2.76017,"high":2.76025,"low":2.75998,"close":2.75998,"volume":52.650001525878906},{"timestamp":1742416200000,"open":2.75992,"high":2.75996,"low":2.7599,"close":2.7599,"volume":92.54000091552734},{"timestamp":1742416260000,"open":2.75988,"high":2.75994,"low":2.75986,"close":2.75992,"volume":21.280000686645508},{"timestamp":1742416320000,"open":2.7599,"high":2.75995,"low":2.7599,"close":2.75992,"volume":54.79999923706055},{"timestamp":1742416380000,"open":2.75992,"high":2.76002,"low":2.75986,"close":2.75992,"volume":30.600000381469727},{"timestamp":1742416440000,"open":2.75988,"high":2.75994,"low":2.75988,"close":2.75994,"volume":17.15999984741211},{"timestamp":1742416500000,"open":2.75994,"high":2.76015,"low":2.75994,"close":2.76015,"volume":27.3799991607666},{"timestamp":1742416560000,"open":2.76019,"high":2.76023,"low":2.76013,"close":2.76015,"volume":42.189998626708984},{"timestamp":1742416620000,"open":2.76011,"high":2.76021,"low":2.76011,"close":2.76013,"volume":20.020000457763672},{"timestamp":1742416680000,"open":2.76013,"high":2.76017,"low":2.76013,"close":2.76013,"volume":25.030000686645508},{"timestamp":1742416740000,"open":2.76011,"high":2.76015,"low":2.76004,"close":2.76015,"volume":29},{"timestamp":1742416800000,"open":2.76015,"high":2.76015,"low":2.76002,"close":2.76006,"volume":16.6299991607666},{"timestamp":1742416860000,"open":2.76011,"high":2.76019,"low":2.76011,"close":2.76019,"volume":12.15999984741211},{"timestamp":1742416920000,"open":2.76019,"high":2.76021,"low":2.76006,"close":2.76006,"volume":18.600000381469727},{"timestamp":1742416980000,"open":2.76008,"high":2.76011,"low":2.75992,"close":2.76006,"volume":25.739999771118164},{"timestamp":1742417040000,"open":2.76006,"high":2.76011,"low":2.75996,"close":2.75996,"volume":15.020000457763672},{"timestamp":1742417100000,"open":2.75996,"high":2.76006,"low":2.75984,"close":2.76004,"volume":40.7599983215332},{"timestamp":1742417160000,"open":2.76002,"high":2.76017,"low":2.76002,"close":2.76013,"volume":24.309999465942383},{"timestamp":1742417220000,"open":2.76015,"high":2.76021,"low":2.76011,"close":2.76013,"volume":21.450000762939453},{"timestamp":1742417280000,"open":2.76013,"high":2.76021,"low":2.76011,"close":2.76019,"volume":31.459999084472656},{"timestamp":1742417340000,"open":2.76017,"high":2.76021,"low":2.76008,"close":2.76013,"volume":41.470001220703125},{"timestamp":1742417400000,"open":2.76013,"high":2.76021,"low":2.76006,"close":2.76019,"volume":46.849998474121094},{"timestamp":1742417460000,"open":2.76017,"high":2.76027,"low":2.76017,"close":2.76019,"volume":21.450000762939453},{"timestamp":1742417520000,"open":2.76019,"high":2.7602,"low":2.76015,"close":2.76015,"volume":18.59000015258789},{"timestamp":1742417580000,"open":2.76017,"high":2.76031,"low":2.76017,"close":2.76019,"volume":21.450000762939453},{"timestamp":1742417640000,"open":2.76023,"high":2.76027,"low":2.76013,"close":2.76013,"volume":35.75},{"timestamp":1742417700000,"open":2.75444,"high":2.75444,"low":2.75422,"close":2.75424,"volume":40.22999954223633},{"timestamp":1742417760000,"open":2.75426,"high":2.75426,"low":2.75426,"close":2.75426,"volume":10.739999771118164},{"timestamp":1742417820000,"open":2.75426,"high":2.75427,"low":2.75415,"close":2.75424,"volume":159.4600067138672},{"timestamp":1742417880000,"open":2.75424,"high":2.75426,"low":2.75405,"close":2.75409,"volume":50.04999923706055},{"timestamp":1742417940000,"open":2.75407,"high":2.75407,"low":2.75404,"close":2.75404,"volume":5.71999979019165},{"timestamp":1742421780000,"open":2.75777,"high":2.75804,"low":2.75777,"close":2.75804,"volume":2.119999885559082},{"timestamp":1742421840000,"open":2.75798,"high":2.75845,"low":2.75798,"close":2.75845,"volume":12.869999885559082},{"timestamp":1742421900000,"open":2.75851,"high":2.75876,"low":2.75848,"close":2.75876,"volume":51.599998474121094},{"timestamp":1742421960000,"open":2.7588,"high":2.75899,"low":2.7588,"close":2.75899,"volume":20.959999084472656},{"timestamp":1742422020000,"open":2.75902,"high":2.75921,"low":2.75902,"close":2.7592,"volume":30.239999771118164},{"timestamp":1742422080000,"open":2.75923,"high":2.75935,"low":2.75921,"close":2.75935,"volume":11.619999885559082},{"timestamp":1742422140000,"open":2.75937,"high":2.75942,"low":2.75935,"close":2.75942,"volume":15.729999542236328},{"timestamp":1742422200000,"open":2.75943,"high":2.75949,"low":2.7594,"close":2.75947,"volume":11.4399995803833},{"timestamp":1742422260000,"open":2.75952,"high":2.75995,"low":2.75949,"close":2.75995,"volume":21.829999923706055},{"timestamp":1742422320000,"open":2.75983,"high":2.76003,"low":2.7597,"close":2.76003,"volume":63.529998779296875},{"timestamp":1742422380000,"open":2.76001,"high":2.76013,"low":2.76001,"close":2.76011,"volume":41.4900016784668},{"timestamp":1742422440000,"open":2.76012,"high":2.76026,"low":2.7601,"close":2.76026,"volume":22.8799991607666},{"timestamp":1742422500000,"open":2.76022,"high":2.76079,"low":2.76022,"close":2.76079,"volume":46.869998931884766},{"timestamp":1742422560000,"open":2.76075,"high":2.76088,"low":2.76073,"close":2.76084,"volume":32.90999984741211},{"timestamp":1742422620000,"open":2.76091,"high":2.76095,"low":2.76085,"close":2.76085,"volume":38.63999938964844},{"timestamp":1742422680000,"open":2.76085,"high":2.76094,"low":2.76085,"close":2.76088,"volume":60.13999938964844},{"timestamp":1742422740000,"open":2.76086,"high":2.76093,"low":2.7608,"close":2.7608,"volume":20.040000915527344},{"timestamp":1742422800000,"open":2.76084,"high":2.76091,"low":2.76084,"close":2.76089,"volume":39.0099983215332},{"timestamp":1742422860000,"open":2.76089,"high":2.76089,"low":2.76082,"close":2.76084,"volume":30.780000686645508},{"timestamp":1742422920000,"open":2.76087,"high":2.76091,"low":2.76084,"close":2.76089,"volume":17.15999984741211},{"timestamp":1742422980000,"open":2.76089,"high":2.76089,"low":2.76083,"close":2.76087,"volume":20.739999771118164},{"timestamp":1742423040000,"open":2.76085,"high":2.76087,"low":2.76081,"close":2.76085,"volume":30.049999237060547},{"timestamp":1742423100000,"open":2.76085,"high":2.76092,"low":2.76083,"close":2.76085,"volume":50.04999923706055},{"timestamp":1742423160000,"open":2.76087,"high":2.76108,"low":2.76085,"close":2.76098,"volume":48.9900016784668},{"timestamp":1742423220000,"open":2.76096,"high":2.76097,"low":2.76085,"close":2.76097,"volume":33.630001068115234},{"timestamp":1742423280000,"open":2.76102,"high":2.76102,"low":2.76091,"close":2.76091,"volume":28.969999313354492},{"timestamp":1742423340000,"open":2.76091,"high":2.761,"low":2.76091,"close":2.76094,"volume":68.73999786376953},{"timestamp":1742423400000,"open":2.76094,"high":2.76114,"low":2.76085,"close":2.76114,"volume":71.54000091552734},{"timestamp":1742423460000,"open":2.76112,"high":2.76162,"low":2.76112,"close":2.7615,"volume":65.48999786376953},{"timestamp":1742423520000,"open":2.76152,"high":2.76152,"low":2.76137,"close":2.76141,"volume":28.600000381469727},{"timestamp":1742423580000,"open":2.76137,"high":2.76145,"low":2.76135,"close":2.76135,"volume":27.170000076293945},{"timestamp":1742423640000,"open":2.76133,"high":2.76143,"low":2.76133,"close":2.76137,"volume":20.020000457763672},{"timestamp":1742423700000,"open":2.76133,"high":2.76133,"low":2.7611,"close":2.76114,"volume":24.309999465942383},{"timestamp":1742423760000,"open":2.76104,"high":2.76106,"low":2.76096,"close":2.76106,"volume":32.18000030517578},{"timestamp":1742423820000,"open":2.76116,"high":2.76119,"low":2.7611,"close":2.76116,"volume":43.709999084472656},{"timestamp":1742423880000,"open":2.76114,"high":2.76137,"low":2.76112,"close":2.76125,"volume":28.969999313354492},{"timestamp":1742423940000,"open":2.76125,"high":2.76137,"low":2.76121,"close":2.76137,"volume":12.869999885559082},{"timestamp":1742424000000,"open":2.76139,"high":2.76141,"low":2.76133,"close":2.76133,"volume":22.8799991607666},{"timestamp":1742424060000,"open":2.76134,"high":2.76139,"low":2.76131,"close":2.76133,"volume":12.869999885559082},{"timestamp":1742424120000,"open":2.76135,"high":2.76135,"low":2.76118,"close":2.76118,"volume":18.59000015258789},{"timestamp":1742424180000,"open":2.76121,"high":2.76125,"low":2.76106,"close":2.76114,"volume":45.7599983215332},{"timestamp":1742424240000,"open":2.76118,"high":2.76121,"low":2.76106,"close":2.76106,"volume":15.729999542236328},{"timestamp":1742424300000,"open":2.76112,"high":2.76116,"low":2.7611,"close":2.76112,"volume":14.300000190734863},{"timestamp":1742424360000,"open":2.76114,"high":2.76121,"low":2.7611,"close":2.76121,"volume":10.010000228881836},{"timestamp":1742424420000,"open":2.76118,"high":2.76131,"low":2.76116,"close":2.76129,"volume":24.309999465942383},{"timestamp":1742424480000,"open":2.76131,"high":2.76135,"low":2.76129,"close":2.76131,"volume":8.579999923706055},{"timestamp":1742424540000,"open":2.76127,"high":2.76137,"low":2.76121,"close":2.76137,"volume":20.020000457763672},{"timestamp":1742424600000,"open":2.76135,"high":2.76137,"low":2.76133,"close":2.76133,"volume":14.300000190734863},{"timestamp":1742424660000,"open":2.76135,"high":2.76137,"low":2.76121,"close":2.76133,"volume":21.450000762939453},{"timestamp":1742424720000,"open":2.76135,"high":2.76139,"low":2.76135,"close":2.76135,"volume":11.4399995803833},{"timestamp":1742424780000,"open":2.76133,"high":2.76141,"low":2.76127,"close":2.76131,"volume":17.15999984741211},{"timestamp":1742424840000,"open":2.76133,"high":2.76139,"low":2.76133,"close":2.76139,"volume":10.010000228881836},{"timestamp":1742424900000,"open":2.76139,"high":2.76139,"low":2.76137,"close":2.76137,"volume":5.71999979019165},{"timestamp":1742424960000,"open":2.76141,"high":2.76141,"low":2.76125,"close":2.76126,"volume":18.59000015258789},{"timestamp":1742425020000,"open":2.76123,"high":2.76125,"low":2.76114,"close":2.76121,"volume":24.309999465942383},{"timestamp":1742425080000,"open":2.76106,"high":2.76106,"low":2.76106,"close":2.76106,"volume":1.4299999475479126},{"timestamp":1742425800000,"open":2.76077,"high":2.76086,"low":2.76071,"close":2.76076,"volume":31.299999237060547},{"timestamp":1742425860000,"open":2.76078,"high":2.76081,"low":2.76072,"close":2.76072,"volume":19.309999465942383},{"timestamp":1742425920000,"open":2.76076,"high":2.76081,"low":2.76074,"close":2.76081,"volume":19.5},{"timestamp":1742425980000,"open":2.76078,"high":2.76081,"low":2.76075,"close":2.76077,"volume":23.06999969482422},{"timestamp":1742426040000,"open":2.76079,"high":2.76079,"low":2.76069,"close":2.76077,"volume":20.020000457763672},{"timestamp":1742426100000,"open":2.7608,"high":2.76083,"low":2.76075,"close":2.76079,"volume":32.029998779296875},{"timestamp":1742426160000,"open":2.76079,"high":2.76081,"low":2.76075,"close":2.76079,"volume":26.469999313354492},{"timestamp":1742426220000,"open":2.76081,"high":2.76081,"low":2.76075,"close":2.76075,"volume":14.300000190734863},{"timestamp":1742426280000,"open":2.76073,"high":2.761,"low":2.76073,"close":2.76094,"volume":14.300000190734863},{"timestamp":1742426340000,"open":2.76096,"high":2.761,"low":2.76092,"close":2.76098,"volume":12.880000114440918},{"timestamp":1742426400000,"open":2.76102,"high":2.76113,"low":2.76098,"close":2.761,"volume":20.75},{"timestamp":1742426460000,"open":2.76098,"high":2.76102,"low":2.76098,"close":2.76098,"volume":17.8799991607666},{"timestamp":1742426520000,"open":2.76098,"high":2.76102,"low":2.76088,"close":2.76096,"volume":25.739999771118164},{"timestamp":1742426580000,"open":2.76098,"high":2.76098,"low":2.76077,"close":2.76077,"volume":40.060001373291016},{"timestamp":1742426640000,"open":2.76079,"high":2.76079,"low":2.76073,"close":2.76079,"volume":26.479999542236328},{"timestamp":1742426700000,"open":2.76083,"high":2.76098,"low":2.76079,"close":2.76094,"volume":50.790000915527344},{"timestamp":1742426760000,"open":2.76096,"high":2.76096,"low":2.76077,"close":2.76088,"volume":53.63999938964844},{"timestamp":1742426820000,"open":2.76088,"high":2.76096,"low":2.76079,"close":2.76092,"volume":18.59000015258789},{"timestamp":1742426880000,"open":2.76096,"high":2.76104,"low":2.76095,"close":2.76102,"volume":20.020000457763672},{"timestamp":1742426940000,"open":2.761,"high":2.7611,"low":2.761,"close":2.76106,"volume":20.020000457763672},{"timestamp":1742427000000,"open":2.7611,"high":2.76121,"low":2.76105,"close":2.76118,"volume":10.729999542236328},{"timestamp":1742427060000,"open":2.76112,"high":2.76128,"low":2.76112,"close":2.7612,"volume":20.040000915527344},{"timestamp":1742427120000,"open":2.76118,"high":2.76118,"low":2.761,"close":2.76102,"volume":26.459999084472656},{"timestamp":1742427180000,"open":2.76108,"high":2.76117,"low":2.76098,"close":2.76115,"volume":34.349998474121094},{"timestamp":1742427240000,"open":2.76109,"high":2.76118,"low":2.76106,"close":2.76115,"volume":58.68000030517578},{"timestamp":1742427300000,"open":2.76105,"high":2.76115,"low":2.76098,"close":2.76113,"volume":34.349998474121094},{"timestamp":1742427360000,"open":2.76111,"high":2.7612,"low":2.76099,"close":2.76118,"volume":68.12999725341797},{"timestamp":1742427420000,"open":2.7612,"high":2.76126,"low":2.76118,"close":2.76122,"volume":12.15999984741211},{"timestamp":1742427480000,"open":2.76122,"high":2.7613,"low":2.76118,"close":2.76122,"volume":20.030000686645508},{"timestamp":1742427540000,"open":2.7612,"high":2.76134,"low":2.76118,"close":2.76134,"volume":15.739999771118164},{"timestamp":1742427600000,"open":2.76136,"high":2.76136,"low":2.76132,"close":2.76136,"volume":17.899999618530273},{"timestamp":1742427660000,"open":2.76138,"high":2.76138,"low":2.76134,"close":2.76136,"volume":18.59000015258789},{"timestamp":1742427720000,"open":2.7614,"high":2.76165,"low":2.76138,"close":2.76157,"volume":40.08000183105469},{"timestamp":1742427780000,"open":2.76159,"high":2.76178,"low":2.76157,"close":2.76169,"volume":32.02000045776367},{"timestamp":1742427840000,"open":2.76165,"high":2.76174,"low":2.76163,"close":2.76169,"volume":32.88999938964844},{"timestamp":1742427900000,"open":2.76172,"high":2.76179,"low":2.76172,"close":2.76172,"volume":5.71999979019165},{"timestamp":1742427960000,"open":2.76178,"high":2.76182,"low":2.76172,"close":2.76182,"volume":10.010000228881836},{"timestamp":1742428020000,"open":2.76182,"high":2.76201,"low":2.7618,"close":2.7618,"volume":50.650001525878906},{"timestamp":1742428080000,"open":2.76186,"high":2.76199,"low":2.76186,"close":2.76199,"volume":12.15999984741211},{"timestamp":1742428140000,"open":2.76196,"high":2.76201,"low":2.76186,"close":2.76192,"volume":15.729999542236328},{"timestamp":1742428200000,"open":2.76194,"high":2.76203,"low":2.76194,"close":2.76201,"volume":16.450000762939453},{"timestamp":1742428260000,"open":2.76201,"high":2.7623,"low":2.76196,"close":2.76228,"volume":26.299999237060547},{"timestamp":1742428320000,"open":2.76228,"high":2.76236,"low":2.76201,"close":2.76201,"volume":25.739999771118164},{"timestamp":1742428380000,"open":2.76203,"high":2.76207,"low":2.76201,"close":2.76205,"volume":8.579999923706055},{"timestamp":1742428440000,"open":2.76201,"high":2.76219,"low":2.76201,"close":2.76219,"volume":8.579999923706055},{"timestamp":1742428500000,"open":2.76221,"high":2.76228,"low":2.76219,"close":2.76219,"volume":15.020000457763672},{"timestamp":1742428560000,"open":2.76226,"high":2.76234,"low":2.76226,"close":2.76234,"volume":20.040000915527344},{"timestamp":1742428620000,"open":2.76234,"high":2.76234,"low":2.76228,"close":2.76234,"volume":8.579999923706055},{"timestamp":1742428680000,"open":2.76232,"high":2.76236,"low":2.76219,"close":2.76219,"volume":15.729999542236328},{"timestamp":1742428740000,"open":2.76217,"high":2.76238,"low":2.76217,"close":2.76238,"volume":17.15999984741211}]