[{"timestamp":1742360400000,"open":2.74527,"high":2.74605,"low":2.74527,"close":2.74603,"volume":41.849998474121094},{"timestamp":1742360460000,"open":2.74605,"high":2.74621,"low":2.74585,"close":2.74602,"volume":82.08000183105469},{"timestamp":1742360520000,"open":2.74606,"high":2.74654,"low":2.74593,"close":2.74638,"volume":110.38999938964844},{"timestamp":1742360580000,"open":2.74634,"high":2.7465,"low":2.74597,"close":2.74613,"volume":102.2699966430664},{"timestamp":1742360640000,"open":2.74609,"high":2.75228,"low":2.74579,"close":2.74623,"volume":144.1199951171875},{"timestamp":1742360700000,"open":2.74623,"high":2.74624,"low":2.7461,"close":2.74624,"volume":50.11000061035156},{"timestamp":1742360760000,"open":2.74641,"high":2.74645,"low":2.74639,"close":2.74645,"volume":22.709999084472656},{"timestamp":1742360820000,"open":2.74647,"high":2.74665,"low":2.74647,"close":2.74659,"volume":57.720001220703125},{"timestamp":1742360880000,"open":2.74661,"high":2.74661,"low":2.74622,"close":2.74624,"volume":54.11000061035156},{"timestamp":1742360940000,"open":2.74624,"high":2.74643,"low":2.74616,"close":2.74643,"volume":108.04000091552734},{"timestamp":1742361000000,"open":2.74643,"high":2.74661,"low":2.74639,"close":2.74661,"volume":75.5},{"timestamp":1742361060000,"open":2.74659,"high":2.74684,"low":2.74657,"close":2.7468,"volume":136.25},{"timestamp":1742361120000,"open":2.74682,"high":2.74682,"low":2.74674,"close":2.74674,"volume":60.5099983215332},{"timestamp":1742361180000,"open":2.74674,"high":2.74676,"low":2.74657,"close":2.74661,"volume":122.0999984741211},{"timestamp":1742361240000,"open":2.74661,"high":2.74682,"low":2.74661,"close":2.74682,"volume":80.87000274658203},{"timestamp":1742361300000,"open":2.74682,"high":2.74705,"low":2.74682,"close":2.74694,"volume":103.8499984741211},{"timestamp":1742361360000,"open":2.74694,"high":2.74703,"low":2.74682,"close":2.7469,"volume":56.040000915527344},{"timestamp":1742361420000,"open":2.7469,"high":2.7469,"low":2.74684,"close":2.74684,"volume":22.8799991607666},{"timestamp":1742361480000,"open":2.74696,"high":2.74703,"low":2.74349,"close":2.74349,"volume":42.95000076293945},{"timestamp":1742361540000,"open":2.74351,"high":2.74351,"low":2.74323,"close":2.74338,"volume":56.459999084472656},{"timestamp":1742361600000,"open":2.74334,"high":2.74342,"low":2.74327,"close":2.74338,"volume":88.4000015258789},{"timestamp":1742361660000,"open":2.74334,"high":2.74347,"low":2.74329,"close":2.74347,"volume":35.31999969482422},{"timestamp":1742361720000,"open":2.74347,"high":2.74354,"low":2.74333,"close":2.74352,"volume":63.08000183105469},{"timestamp":1742361780000,"open":2.74356,"high":2.74362,"low":2.74337,"close":2.74337,"volume":22.3700008392334},{"timestamp":1742361840000,"open":2.74331,"high":2.74356,"low":2.74331,"close":2.74356,"volume":37.75},{"timestamp":1742361900000,"open":2.74354,"high":2.74356,"low":2.74331,"close":2.74333,"volume":82.9800033569336},{"timestamp":1742361960000,"open":2.74333,"high":2.74334,"low":2.74333,"close":2.74334,"volume":25.84000015258789},{"timestamp":1742362020000,"open":2.74338,"high":2.74338,"low":2.7433,"close":2.74331,"volume":11.4399995803833},{"timestamp":1742362080000,"open":2.74337,"high":2.74345,"low":2.74335,"close":2.74337,"volume":27},{"timestamp":1742362140000,"open":2.74337,"high":2.74356,"low":2.74337,"close":2.74347,"volume":75.79000091552734},{"timestamp":1742362200000,"open":2.74349,"high":2.74645,"low":2.74287,"close":2.74331,"volume":83.69000244140625},{"timestamp":1742362260000,"open":2.74294,"high":2.74341,"low":2.74294,"close":2.74339,"volume":21.450000762939453},{"timestamp":1742362320000,"open":2.74332,"high":2.74332,"low":2.74274,"close":2.74274,"volume":47.189998626708984},{"timestamp":1742362380000,"open":2.74315,"high":2.74315,"low":2.74273,"close":2.74287,"volume":35.75},{"timestamp":1742362440000,"open":2.74283,"high":2.74294,"low":2.74283,"close":2.74292,"volume":27.170000076293945},{"timestamp":1742362500000,"open":2.74292,"high":2.74306,"low":2.74285,"close":2.74306,"volume":33.290000915527344},{"timestamp":1742362560000,"open":2.74306,"high":2.74316,"low":2.74296,"close":2.74306,"volume":36.47999954223633},{"timestamp":1742362620000,"open":2.74302,"high":2.74815,"low":2.743,"close":2.74809,"volume":47.189998626708984},{"timestamp":1742362740000,"open":2.74819,"high":2.74836,"low":2.74815,"close":2.7483,"volume":42.95000076293945},{"timestamp":1742362800000,"open":2.74832,"high":2.74834,"low":2.74815,"close":2.74828,"volume":55.81999969482422},{"timestamp":1742362860000,"open":2.74828,"high":2.74828,"low":2.74813,"close":2.74817,"volume":30.770000457763672},{"timestamp":1742362920000,"open":2.74817,"high":2.74819,"low":2.74801,"close":2.74801,"volume":25.25},{"timestamp":1742362980000,"open":2.74799,"high":2.74808,"low":2.74799,"close":2.74803,"volume":24.18000030517578},{"timestamp":1742363040000,"open":2.74801,"high":2.74801,"low":2.74783,"close":2.74785,"volume":32.20000076293945},{"timestamp":1742363100000,"open":2.74785,"high":2.74785,"low":2.74783,"close":2.74783,"volume":6.440000057220459},{"timestamp":1742363160000,"open":2.74785,"high":2.74787,"low":2.74783,"close":2.74787,"volume":54.04999923706055},{"timestamp":1742363220000,"open":2.74785,"high":2.74785,"low":2.74772,"close":2.74774,"volume":95.2300033569336},{"timestamp":1742363280000,"open":2.74776,"high":2.74782,"low":2.74772,"close":2.74778,"volume":53.68000030517578},{"timestamp":1742363340000,"open":2.74776,"high":2.74792,"low":2.74776,"close":2.7479,"volume":80.4000015258789},{"timestamp":1742363400000,"open":2.7479,"high":2.7479,"low":2.7479,"close":2.7479,"volume":2.1500000953674316},{"timestamp":1742363460000,"open":2.74799,"high":2.74799,"low":2.74794,"close":2.74799,"volume":14.3100004196167},{"timestamp":1742363520000,"open":2.74797,"high":2.74797,"low":2.74742,"close":2.74744,"volume":44.369998931884766},{"timestamp":1742363580000,"open":2.74742,"high":2.74746,"low":2.74732,"close":2.74738,"volume":54.61000061035156},{"timestamp":1742363640000,"open":2.74736,"high":2.7474,"low":2.74732,"close":2.74736,"volume":46.540000915527344},{"timestamp":1742363700000,"open":2.74736,"high":2.74754,"low":2.74734,"close":2.7475,"volume":36.31999969482422},{"timestamp":1742363760000,"open":2.74748,"high":2.74758,"low":2.74748,"close":2.74758,"volume":56.88999938964844},{"timestamp":1742363820000,"open":2.74756,"high":2.74756,"low":2.74717,"close":2.74746,"volume":151.36000061035156},{"timestamp":1742363880000,"open":2.74746,"high":2.74758,"low":2.74736,"close":2.74758,"volume":64.73999786376953},{"timestamp":1742363940000,"open":2.74758,"high":2.74762,"low":2.74748,"close":2.74754,"volume":82.27999877929688},{"timestamp":1742364000000,"open":2.74754,"high":2.75011,"low":2.74752,"close":2.74762,"volume":145.52999877929688},{"timestamp":1742364060000,"open":2.74762,"high":2.74798,"low":2.74751,"close":2.74774,"volume":128.97000122070312},{"timestamp":1742364120000,"open":2.74774,"high":2.74781,"low":2.74756,"close":2.74776,"volume":121.75},{"timestamp":1742364180000,"open":2.74774,"high":2.74785,"low":2.74751,"close":2.74768,"volume":99.12000274658203},{"timestamp":1742364240000,"open":2.74777,"high":2.74798,"low":2.74761,"close":2.74761,"volume":88.4000015258789},{"timestamp":1742364300000,"open":2.74761,"high":2.74825,"low":2.74756,"close":2.7482,"volume":85.83000183105469},{"timestamp":1742364360000,"open":2.7482,"high":2.75078,"low":2.74816,"close":2.75073,"volume":56.45000076293945},{"timestamp":1742364420000,"open":2.75069,"high":2.75073,"low":2.75057,"close":2.75065,"volume":50.95000076293945},{"timestamp":1742364480000,"open":2.75063,"high":2.75071,"low":2.75055,"close":2.75055,"volume":24.280000686645508},{"timestamp":1742364540000,"open":2.75053,"high":2.75057,"low":2.74838,"close":2.74844,"volume":63.970001220703125},{"timestamp":1742364600000,"open":2.74839,"high":2.74865,"low":2.74822,"close":2.74859,"volume":57.15999984741211},{"timestamp":1742364660000,"open":2.74857,"high":2.74857,"low":2.74835,"close":2.74837,"volume":30.959999084472656},{"timestamp":1742364720000,"open":2.74837,"high":2.74972,"low":2.7483,"close":2.74969,"volume":33.70000076293945},{"timestamp":1742364780000,"open":2.74902,"high":2.7509,"low":2.74895,"close":2.7509,"volume":38.189998626708984},{"timestamp":1742364840000,"open":2.75092,"high":2.75242,"low":2.74772,"close":2.75147,"volume":156.97999572753906},{"timestamp":1742364900000,"open":2.75151,"high":2.75263,"low":2.74749,"close":2.75078,"volume":222.47999572753906},{"timestamp":1742364960000,"open":2.75078,"high":2.75285,"low":2.74913,"close":2.75152,"volume":227.4199981689453},{"timestamp":1742365020000,"open":2.75152,"high":2.75158,"low":2.74925,"close":2.7506,"volume":183.38999938964844},{"timestamp":1742365080000,"open":2.75058,"high":2.75136,"low":2.74916,"close":2.74989,"volume":249.91000366210938},{"timestamp":1742365140000,"open":2.7499,"high":2.75133,"low":2.74899,"close":2.75062,"volume":204.7899932861328},{"timestamp":1742365200000,"open":2.75062,"high":2.75214,"low":2.74897,"close":2.75214,"volume":214.9499969482422},{"timestamp":1742365260000,"open":2.75214,"high":2.75302,"low":2.75042,"close":2.75114,"volume":180.80999755859375},{"timestamp":1742365320000,"open":2.75116,"high":2.75122,"low":2.75026,"close":2.75032,"volume":102.97000122070312},{"timestamp":1742365380000,"open":2.75032,"high":2.75112,"low":2.74995,"close":2.75027,"volume":297.1499938964844},{"timestamp":1742365440000,"open":2.75029,"high":2.75108,"low":2.75029,"close":2.75106,"volume":88.38999938964844},{"timestamp":1742365500000,"open":2.75104,"high":2.75106,"low":2.74872,"close":2.74882,"volume":177.39999389648438},{"timestamp":1742365560000,"open":2.74882,"high":2.75029,"low":2.74794,"close":2.75029,"volume":213.13999938964844},{"timestamp":1742365620000,"open":2.75031,"high":2.75032,"low":2.74758,"close":2.74758,"volume":193.13999938964844},{"timestamp":1742365680000,"open":2.74768,"high":2.74943,"low":2.74768,"close":2.74894,"volume":93.06999969482422},{"timestamp":1742365740000,"open":2.74894,"high":2.7491,"low":2.74772,"close":2.74772,"volume":88.23999786376953},{"timestamp":1742365800000,"open":2.74676,"high":2.74906,"low":2.74634,"close":2.74693,"volume":148.6699981689453},{"timestamp":1742365860000,"open":2.74695,"high":2.74812,"low":2.74693,"close":2.74737,"volume":169.3000030517578},{"timestamp":1742365920000,"open":2.74741,"high":2.7487,"low":2.74702,"close":2.74866,"volume":122.4000015258789},{"timestamp":1742365980000,"open":2.74864,"high":2.74868,"low":2.74694,"close":2.74751,"volume":128.57000732421875},{"timestamp":1742366040000,"open":2.74753,"high":2.74889,"low":2.74738,"close":2.7474,"volume":214.88999938964844},{"timestamp":1742366100000,"open":2.74736,"high":2.74893,"low":2.74733,"close":2.74891,"volume":112.80999755859375},{"timestamp":1742366160000,"open":2.74886,"high":2.74889,"low":2.74769,"close":2.74771,"volume":121.80999755859375},{"timestamp":1742366220000,"open":2.74775,"high":2.75271,"low":2.74769,"close":2.75064,"volume":174.4199981689453},{"timestamp":1742366280000,"open":2.7506,"high":2.7506,"low":2.74978,"close":2.75014,"volume":147.25},{"timestamp":1742366340000,"open":2.75008,"high":2.7501,"low":2.74951,"close":2.74954,"volume":143.91000366210938},{"timestamp":1742366400000,"open":2.74955,"high":2.75039,"low":2.74792,"close":2.74817,"volume":217.27999877929688},{"timestamp":1742366460000,"open":2.74821,"high":2.74942,"low":2.74816,"close":2.74828,"volume":79.44000244140625},{"timestamp":1742366520000,"open":2.7483,"high":2.74938,"low":2.74795,"close":2.74797,"volume":87.13999938964844},{"timestamp":1742366580000,"open":2.74797,"high":2.74828,"low":2.74797,"close":2.74819,"volume":124.19999694824219},{"timestamp":1742366640000,"open":2.74821,"high":2.74864,"low":2.74812,"close":2.74832,"volume":187.61000061035156},{"timestamp":1742366700000,"open":2.74834,"high":2.74987,"low":2.74834,"close":2.74878,"volume":237.16000366210938},{"timestamp":1742366760000,"open":2.74878,"high":2.74882,"low":2.74857,"close":2.74874,"volume":164.39999389648438},{"timestamp":1742366820000,"open":2.74876,"high":2.74901,"low":2.74872,"close":2.74872,"volume":115.38999938964844},{"timestamp":1742366880000,"open":2.74872,"high":2.74906,"low":2.74872,"close":2.74889,"volume":195.39999389648438},{"timestamp":1742366940000,"open":2.74891,"high":2.74995,"low":2.74856,"close":2.7492,"volume":255.6999969482422},{"timestamp":1742367000000,"open":2.7492,"high":2.75038,"low":2.749,"close":2.74981,"volume":154.52999877929688},{"timestamp":1742367060000,"open":2.74915,"high":2.74991,"low":2.74907,"close":2.74991,"volume":103.6500015258789},{"timestamp":1742367120000,"open":2.74991,"high":2.74991,"low":2.74905,"close":2.74933,"volume":140.00999450683594},{"timestamp":1742367180000,"open":2.74931,"high":2.7496,"low":2.74917,"close":2.74919,"volume":46.75},{"timestamp":1742367240000,"open":2.74922,"high":2.75021,"low":2.74915,"close":2.74923,"volume":32.02000045776367},{"timestamp":1742367300000,"open":2.74926,"high":2.75064,"low":2.74895,"close":2.7501,"volume":95.30999755859375},{"timestamp":1742367360000,"open":2.75012,"high":2.751,"low":2.74975,"close":2.74998,"volume":212.44000244140625},{"timestamp":1742367420000,"open":2.74996,"high":2.74996,"low":2.74846,"close":2.74867,"volume":211.0800018310547},{"timestamp":1742367480000,"open":2.74867,"high":2.75121,"low":2.7486,"close":2.75121,"volume":220.9600067138672},{"timestamp":1742367540000,"open":2.75122,"high":2.75208,"low":2.74992,"close":2.75011,"volume":152.05999755859375},{"timestamp":1742367600000,"open":2.75005,"high":2.75197,"low":2.74996,"close":2.75136,"volume":247.0399932861328},{"timestamp":1742367660000,"open":2.75136,"high":2.75149,"low":2.75065,"close":2.75107,"volume":273.80999755859375},{"timestamp":1742367720000,"open":2.7511,"high":2.75119,"low":2.7509,"close":2.7509,"volume":227.00999450683594},{"timestamp":1742367780000,"open":2.7509,"high":2.75099,"low":2.75042,"close":2.75055,"volume":155.0399932861328},{"timestamp":1742367840000,"open":2.75055,"high":2.75075,"low":2.75031,"close":2.75073,"volume":195.77999877929688},{"timestamp":1742367900000,"open":2.75075,"high":2.75105,"low":2.75073,"close":2.7509,"volume":154.72999572753906},{"timestamp":1742367960000,"open":2.7509,"high":2.75113,"low":2.75064,"close":2.75112,"volume":136.63999938964844},{"timestamp":1742368020000,"open":2.75112,"high":2.75127,"low":2.7503,"close":2.75081,"volume":108.5999984741211},{"timestamp":1742368080000,"open":2.75081,"high":2.75081,"low":2.74981,"close":2.74985,"volume":162.97000122070312},{"timestamp":1742368140000,"open":2.74981,"high":2.75009,"low":2.74952,"close":2.74989,"volume":203.27000427246094},{"timestamp":1742368200000,"open":2.74989,"high":2.75041,"low":2.74983,"close":2.75041,"volume":207.75999450683594},{"timestamp":1742368260000,"open":2.75036,"high":2.75052,"low":2.74985,"close":2.75037,"volume":128.41000366210938},{"timestamp":1742368320000,"open":2.75039,"high":2.75053,"low":2.75021,"close":2.75036,"volume":84.48999786376953},{"timestamp":1742368380000,"open":2.75034,"high":2.75034,"low":2.74938,"close":2.74938,"volume":82.43000030517578},{"timestamp":1742368440000,"open":2.74923,"high":2.74994,"low":2.74902,"close":2.74938,"volume":185.9499969482422},{"timestamp":1742368500000,"open":2.74936,"high":2.74959,"low":2.74907,"close":2.74947,"volume":199.75},{"timestamp":1742368560000,"open":2.74944,"high":2.75016,"low":2.7493,"close":2.75007,"volume":261.6700134277344},{"timestamp":1742368620000,"open":2.75007,"high":2.75026,"low":2.74996,"close":2.75017,"volume":173.6699981689453},{"timestamp":1742368680000,"open":2.75019,"high":2.75019,"low":2.74943,"close":2.74975,"volume":128.0399932861328},{"timestamp":1742368740000,"open":2.74973,"high":2.74991,"low":2.74963,"close":2.74963,"volume":137.6699981689453},{"timestamp":1742368800000,"open":2.74974,"high":2.75023,"low":2.74955,"close":2.7501,"volume":155.58999633789062},{"timestamp":1742368860000,"open":2.75012,"high":2.75019,"low":2.74984,"close":2.75006,"volume":159.74000549316406},{"timestamp":1742368920000,"open":2.75006,"high":2.75026,"low":2.7498,"close":2.7502,"volume":165.0500030517578},{"timestamp":1742368980000,"open":2.7502,"high":2.75041,"low":2.74996,"close":2.75035,"volume":212.3000030517578},{"timestamp":1742369040000,"open":2.75031,"high":2.75217,"low":2.7497,"close":2.752,"volume":155.66000366210938},{"timestamp":1742369100000,"open":2.75208,"high":2.75218,"low":2.75192,"close":2.75209,"volume":150.60000610351562},{"timestamp":1742369160000,"open":2.75209,"high":2.75278,"low":2.75209,"close":2.75248,"volume":200.5500030517578},{"timestamp":1742369220000,"open":2.75244,"high":2.75259,"low":2.7517,"close":2.7517,"volume":155.36000061035156},{"timestamp":1742369280000,"open":2.75172,"high":2.75174,"low":2.75069,"close":2.75098,"volume":125.9800033569336},{"timestamp":1742369340000,"open":2.75075,"high":2.75107,"low":2.75073,"close":2.75087,"volume":175.61000061035156},{"timestamp":1742369400000,"open":2.75159,"high":2.75159,"low":2.7508,"close":2.75136,"volume":296.75},{"timestamp":1742369460000,"open":2.75138,"high":2.75142,"low":2.75079,"close":2.75123,"volume":165.27999877929688},{"timestamp":1742369520000,"open":2.75125,"high":2.75128,"low":2.75087,"close":2.7511,"volume":249.61000061035156},{"timestamp":1742369580000,"open":2.75108,"high":2.75119,"low":2.75091,"close":2.75107,"volume":125.47000122070312},{"timestamp":1742369640000,"open":2.75107,"high":2.75124,"low":2.75064,"close":2.75093,"volume":253.1199951171875},{"timestamp":1742369700000,"open":2.75098,"high":2.75098,"low":2.75073,"close":2.75076,"volume":217.5800018310547},{"timestamp":1742369760000,"open":2.75078,"high":2.75101,"low":2.75012,"close":2.75065,"volume":178.9199981689453},{"timestamp":1742369820000,"open":2.75063,"high":2.75161,"low":2.7506,"close":2.75087,"volume":319.3599853515625},{"timestamp":1742369880000,"open":2.75083,"high":2.75184,"low":2.75083,"close":2.75128,"volume":315.5199890136719},{"timestamp":1742369940000,"open":2.75126,"high":2.75195,"low":2.75126,"close":2.75159,"volume":199.77999877929688},{"timestamp":1742370000000,"open":2.75159,"high":2.75221,"low":2.75056,"close":2.75058,"volume":222.3000030517578},{"timestamp":1742370060000,"open":2.75058,"high":2.75237,"low":2.75039,"close":2.75231,"volume":330.05999755859375},{"timestamp":1742370120000,"open":2.75238,"high":2.75251,"low":2.75123,"close":2.75137,"volume":210.6699981689453},{"timestamp":1742370180000,"open":2.75127,"high":2.75134,"low":2.75059,"close":2.75065,"volume":278.5400085449219},{"timestamp":1742370240000,"open":2.75061,"high":2.75092,"low":2.75055,"close":2.75085,"volume":141.4600067138672},{"timestamp":1742370300000,"open":2.75082,"high":2.75317,"low":2.75056,"close":2.753,"volume":265.9800109863281},{"timestamp":1742370360000,"open":2.753,"high":2.75316,"low":2.75249,"close":2.75254,"volume":284.2900085449219},{"timestamp":1742370420000,"open":2.75256,"high":2.75284,"low":2.75195,"close":2.75257,"volume":326.1700134277344},{"timestamp":1742370480000,"open":2.75253,"high":2.75254,"low":2.75113,"close":2.75181,"volume":285.0400085449219},{"timestamp":1742370540000,"open":2.75191,"high":2.75286,"low":2.75164,"close":2.75208,"volume":282},{"timestamp":1742370600000,"open":2.75208,"high":2.75354,"low":2.75179,"close":2.7535,"volume":396.1000061035156},{"timestamp":1742370660000,"open":2.75348,"high":2.75365,"low":2.7531,"close":2.75326,"volume":251.25},{"timestamp":1742370720000,"open":2.75322,"high":2.75362,"low":2.75312,"close":2.75348,"volume":261.0799865722656},{"timestamp":1742370780000,"open":2.75348,"high":2.7539,"low":2.75329,"close":2.75333,"volume":326.5299987792969},{"timestamp":1742370840000,"open":2.75329,"high":2.7539,"low":2.75324,"close":2.75342,"volume":206.6999969482422},{"timestamp":1742370900000,"open":2.75338,"high":2.75377,"low":2.75338,"close":2.75363,"volume":233.35000610351562},{"timestamp":1742370960000,"open":2.75363,"high":2.75411,"low":2.75328,"close":2.75346,"volume":202.72000122070312},{"timestamp":1742371020000,"open":2.75342,"high":2.75396,"low":2.75321,"close":2.75396,"volume":122.08999633789062},{"timestamp":1742371080000,"open":2.75393,"high":2.75401,"low":2.75334,"close":2.75367,"volume":311.4700012207031},{"timestamp":1742371140000,"open":2.75371,"high":2.75432,"low":2.75327,"close":2.75414,"volume":194.75999450683594},{"timestamp":1742371200000,"open":2.75412,"high":2.75453,"low":2.75361,"close":2.75403,"volume":325.510009765625},{"timestamp":1742371260000,"open":2.75399,"high":2.75418,"low":2.75305,"close":2.75369,"volume":221.42999267578125},{"timestamp":1742371320000,"open":2.75369,"high":2.75433,"low":2.75299,"close":2.75299,"volume":313.6000061035156},{"timestamp":1742371380000,"open":2.75299,"high":2.75327,"low":2.75279,"close":2.75321,"volume":230.64999389648438},{"timestamp":1742371440000,"open":2.75319,"high":2.75385,"low":2.75256,"close":2.75267,"volume":257.4200134277344},{"timestamp":1742371500000,"open":2.75253,"high":2.75348,"low":2.75253,"close":2.75338,"volume":225.33999633789062},{"timestamp":1742371560000,"open":2.75338,"high":2.75432,"low":2.75301,"close":2.75428,"volume":362.989990234375},{"timestamp":1742371620000,"open":2.75426,"high":2.75528,"low":2.75398,"close":2.75523,"volume":328.4599914550781},{"timestamp":1742371680000,"open":2.75527,"high":2.75544,"low":2.75477,"close":2.75477,"volume":223.4199981689453},{"timestamp":1742371740000,"open":2.75472,"high":2.75513,"low":2.7545,"close":2.75472,"volume":181.66000366210938},{"timestamp":1742371800000,"open":2.75472,"high":2.75509,"low":2.75468,"close":2.75474,"volume":209.52999877929688},{"timestamp":1742371860000,"open":2.75474,"high":2.75505,"low":2.75444,"close":2.75455,"volume":128.05999755859375},{"timestamp":1742371920000,"open":2.75462,"high":2.75462,"low":2.75388,"close":2.75396,"volume":127.5999984741211},{"timestamp":1742371980000,"open":2.75386,"high":2.75459,"low":2.75383,"close":2.75451,"volume":234.6300048828125},{"timestamp":1742372040000,"open":2.75444,"high":2.75452,"low":2.75392,"close":2.75392,"volume":102.23999786376953},{"timestamp":1742372100000,"open":2.75388,"high":2.75393,"low":2.75357,"close":2.75369,"volume":138.9600067138672},{"timestamp":1742372160000,"open":2.75373,"high":2.75412,"low":2.75352,"close":2.75384,"volume":110.87999725341797},{"timestamp":1742372220000,"open":2.75387,"high":2.75387,"low":2.7523,"close":2.75275,"volume":161.27999877929688},{"timestamp":1742372280000,"open":2.75275,"high":2.75334,"low":2.75268,"close":2.75279,"volume":178.55999755859375},{"timestamp":1742372340000,"open":2.75279,"high":2.753,"low":2.75193,"close":2.75193,"volume":170.10000610351562},{"timestamp":1742372400000,"open":2.75195,"high":2.753,"low":2.75195,"close":2.753,"volume":152.63999938964844},{"timestamp":1742372460000,"open":2.75306,"high":2.75368,"low":2.75298,"close":2.75351,"volume":151.55999755859375},{"timestamp":1742372520000,"open":2.75351,"high":2.75361,"low":2.75312,"close":2.75334,"volume":186.1199951171875},{"timestamp":1742372580000,"open":2.75326,"high":2.75357,"low":2.75289,"close":2.75357,"volume":168.1199951171875},{"timestamp":1742372640000,"open":2.75355,"high":2.754,"low":2.75346,"close":2.75367,"volume":164.33999633789062},{"timestamp":1742372700000,"open":2.75364,"high":2.75411,"low":2.75333,"close":2.75409,"volume":133.02000427246094},{"timestamp":1742372760000,"open":2.75415,"high":2.75449,"low":2.75415,"close":2.75427,"volume":91.08000183105469},{"timestamp":1742372820000,"open":2.75427,"high":2.75445,"low":2.754,"close":2.75445,"volume":137.16000366210938},{"timestamp":1742372880000,"open":2.75445,"high":2.75496,"low":2.75432,"close":2.75492,"volume":301.2900085449219},{"timestamp":1742372940000,"open":2.7549,"high":2.75502,"low":2.7546,"close":2.75468,"volume":292.2200012207031},{"timestamp":1742373000000,"open":2.75468,"high":2.75491,"low":2.75441,"close":2.75483,"volume":224.55999755859375},{"timestamp":1742373060000,"open":2.75472,"high":2.75481,"low":2.75334,"close":2.75366,"volume":241.75999450683594},{"timestamp":1742373120000,"open":2.75366,"high":2.75391,"low":2.75358,"close":2.75364,"volume":374.6000061035156},{"timestamp":1742373180000,"open":2.75364,"high":2.75374,"low":2.75355,"close":2.75367,"volume":262.2699890136719},{"timestamp":1742373240000,"open":2.75365,"high":2.7538,"low":2.75337,"close":2.75343,"volume":188.3300018310547},{"timestamp":1742373300000,"open":2.75331,"high":2.75336,"low":2.75312,"close":2.75325,"volume":157.5500030517578},{"timestamp":1742373360000,"open":2.75323,"high":2.75348,"low":2.75253,"close":2.75348,"volume":232.32000732421875},{"timestamp":1742373420000,"open":2.75348,"high":2.75419,"low":2.75331,"close":2.75415,"volume":232.17999267578125},{"timestamp":1742373480000,"open":2.75417,"high":2.75506,"low":2.75397,"close":2.75441,"volume":287.42999267578125},{"timestamp":1742373540000,"open":2.75439,"high":2.75463,"low":2.7534,"close":2.75381,"volume":265.2300109863281},{"timestamp":1742373600000,"open":2.75378,"high":2.75383,"low":2.75341,"close":2.75346,"volume":199.99000549316406},{"timestamp":1742373660000,"open":2.7535,"high":2.75371,"low":2.75333,"close":2.75339,"volume":222.6199951171875},{"timestamp":1742373720000,"open":2.75339,"high":2.75346,"low":2.75305,"close":2.75342,"volume":181.75999450683594},{"timestamp":1742373780000,"open":2.75344,"high":2.7535,"low":2.75308,"close":2.75311,"volume":185.8800048828125},{"timestamp":1742373840000,"open":2.75313,"high":2.75338,"low":2.75309,"close":2.75329,"volume":88.26000213623047},{"timestamp":1742373900000,"open":2.75329,"high":2.75344,"low":2.75318,"close":2.75318,"volume":139.3800048828125},{"timestamp":1742373960000,"open":2.75318,"high":2.75332,"low":2.75292,"close":2.75302,"volume":138.05999755859375},{"timestamp":1742374020000,"open":2.75304,"high":2.7537,"low":2.75281,"close":2.75356,"volume":168.02000427246094},{"timestamp":1742374080000,"open":2.75357,"high":2.7539,"low":2.75351,"close":2.7537,"volume":308.82000732421875},{"timestamp":1742374140000,"open":2.75372,"high":2.75382,"low":2.75356,"close":2.7537,"volume":225.5399932861328},{"timestamp":1742374200000,"open":2.7537,"high":2.75382,"low":2.75365,"close":2.75376,"volume":179.4499969482422},{"timestamp":1742374260000,"open":2.75376,"high":2.75387,"low":2.7537,"close":2.7537,"volume":126.9000015258789},{"timestamp":1742374320000,"open":2.75378,"high":2.75388,"low":2.75354,"close":2.75382,"volume":254.17999267578125},{"timestamp":1742374380000,"open":2.75382,"high":2.75397,"low":2.75364,"close":2.75386,"volume":135.57000732421875},{"timestamp":1742374440000,"open":2.75388,"high":2.75423,"low":2.75381,"close":2.75421,"volume":96.73999786376953},{"timestamp":1742374500000,"open":2.75421,"high":2.75476,"low":2.75415,"close":2.75454,"volume":155.2100067138672},{"timestamp":1742374560000,"open":2.75465,"high":2.75469,"low":2.75408,"close":2.75434,"volume":193.22000122070312},{"timestamp":1742374620000,"open":2.75434,"high":2.7544,"low":2.75425,"close":2.75431,"volume":185.80999755859375},{"timestamp":1742374680000,"open":2.75427,"high":2.75443,"low":2.75424,"close":2.75435,"volume":172.17999267578125},{"timestamp":1742374740000,"open":2.75437,"high":2.75443,"low":2.75416,"close":2.75435,"volume":205.02999877929688},{"timestamp":1742374800000,"open":2.75435,"high":2.75437,"low":2.75375,"close":2.75375,"volume":148.1300048828125},{"timestamp":1742374860000,"open":2.75373,"high":2.75412,"low":2.75371,"close":2.75412,"volume":102.44999694824219},{"timestamp":1742374920000,"open":2.75412,"high":2.7547,"low":2.75408,"close":2.75459,"volume":55.97999954223633},{"timestamp":1742374980000,"open":2.75454,"high":2.75484,"low":2.75437,"close":2.75439,"volume":144.85000610351562},{"timestamp":1742375040000,"open":2.75441,"high":2.75441,"low":2.75339,"close":2.75346,"volume":68.23999786376953},{"timestamp":1742375100000,"open":2.75346,"high":2.75362,"low":2.75342,"close":2.75351,"volume":77.73999786376953},{"timestamp":1742375160000,"open":2.75351,"high":2.75355,"low":2.75339,"close":2.75347,"volume":95.04000091552734},{"timestamp":1742375220000,"open":2.75345,"high":2.75368,"low":2.75341,"close":2.75358,"volume":76.01000213623047},{"timestamp":1742375280000,"open":2.75358,"high":2.75368,"low":2.75354,"close":2.75358,"volume":86.62000274658203},{"timestamp":1742375340000,"open":2.75358,"high":2.75367,"low":2.75349,"close":2.75355,"volume":58.650001525878906},{"timestamp":1742375400000,"open":2.75359,"high":2.75359,"low":2.75343,"close":2.75347,"volume":51.47999954223633},{"timestamp":1742375460000,"open":2.75347,"high":2.75351,"low":2.75259,"close":2.753,"volume":80.05999755859375},{"timestamp":1742375520000,"open":2.75296,"high":2.75352,"low":2.75289,"close":2.7535,"volume":87.83000183105469},{"timestamp":1742375580000,"open":2.75348,"high":2.7537,"low":2.7529,"close":2.753,"volume":113.5999984741211},{"timestamp":1742375640000,"open":2.75304,"high":2.75304,"low":2.75284,"close":2.75286,"volume":41.7599983215332},{"timestamp":1742375700000,"open":2.75286,"high":2.75329,"low":2.75278,"close":2.75321,"volume":115.0199966430664},{"timestamp":1742375760000,"open":2.75321,"high":2.75334,"low":2.75274,"close":2.75317,"volume":122.04000091552734},{"timestamp":1742375820000,"open":2.75317,"high":2.75342,"low":2.75302,"close":2.7533,"volume":227.8800048828125},{"timestamp":1742375880000,"open":2.7533,"high":2.75372,"low":2.75304,"close":2.75306,"volume":183.1999969482422},{"timestamp":1742375940000,"open":2.753,"high":2.753,"low":2.75273,"close":2.75289,"volume":63.18000030517578},{"timestamp":1742376000000,"open":2.75287,"high":2.75337,"low":2.75274,"close":2.75335,"volume":82.08000183105469},{"timestamp":1742376060000,"open":2.75335,"high":2.75341,"low":2.75308,"close":2.7531,"volume":85.5},{"timestamp":1742376120000,"open":2.75308,"high":2.75327,"low":2.75298,"close":2.75298,"volume":52.560001373291016},{"timestamp":1742376180000,"open":2.753,"high":2.7536,"low":2.753,"close":2.75356,"volume":148.32000732421875},{"timestamp":1742376240000,"open":2.75354,"high":2.75358,"low":2.7533,"close":2.75348,"volume":104.4000015258789},{"timestamp":1742376300000,"open":2.75348,"high":2.75355,"low":2.75335,"close":2.75346,"volume":93.5999984741211},{"timestamp":1742376360000,"open":2.75346,"high":2.75405,"low":2.75334,"close":2.75381,"volume":97.19999694824219},{"timestamp":1742376420000,"open":2.75381,"high":2.75385,"low":2.75363,"close":2.75363,"volume":73.26000213623047},{"timestamp":1742376480000,"open":2.75363,"high":2.75375,"low":2.75333,"close":2.75337,"volume":110.16000366210938},{"timestamp":1742376540000,"open":2.7534,"high":2.75356,"low":2.75338,"close":2.7535,"volume":71.27999877929688},{"timestamp":1742376600000,"open":2.7535,"high":2.75377,"low":2.75337,"close":2.75377,"volume":92.87999725341797},{"timestamp":1742376660000,"open":2.75377,"high":2.75379,"low":2.75356,"close":2.7536,"volume":74.16000366210938},{"timestamp":1742376720000,"open":2.7536,"high":2.75411,"low":2.7536,"close":2.75405,"volume":85.75},{"timestamp":1742376780000,"open":2.75409,"high":2.75411,"low":2.75191,"close":2.75233,"volume":205.7100067138672},{"timestamp":1742376840000,"open":2.75232,"high":2.75244,"low":2.752,"close":2.75223,"volume":71.47000122070312},{"timestamp":1742376900000,"open":2.75219,"high":2.75273,"low":2.75208,"close":2.75269,"volume":102.4800033569336},{"timestamp":1742376960000,"open":2.75279,"high":2.7529,"low":2.75274,"close":2.75284,"volume":101.55999755859375},{"timestamp":1742377020000,"open":2.75291,"high":2.75312,"low":2.75165,"close":2.75182,"volume":126.97000122070312},{"timestamp":1742377080000,"open":2.75182,"high":2.75184,"low":2.7513,"close":2.75161,"volume":191.67999267578125},{"timestamp":1742377140000,"open":2.75176,"high":2.75198,"low":2.7508,"close":2.75087,"volume":75.47000122070312},{"timestamp":1742377200000,"open":2.75087,"high":2.75087,"low":2.75074,"close":2.75074,"volume":38.540000915527344},{"timestamp":1742377260000,"open":2.75078,"high":2.7508,"low":2.75012,"close":2.75025,"volume":59.27000045776367},{"timestamp":1742377320000,"open":2.75025,"high":2.75075,"low":2.75016,"close":2.75075,"volume":99.80999755859375},{"timestamp":1742377380000,"open":2.75075,"high":2.75075,"low":2.75056,"close":2.75065,"volume":82.44000244140625},{"timestamp":1742377440000,"open":2.75065,"high":2.75065,"low":2.75029,"close":2.75029,"volume":81.6500015258789},{"timestamp":1742377500000,"open":2.75031,"high":2.75039,"low":2.7502,"close":2.75021,"volume":95.81999969482422},{"timestamp":1742377560000,"open":2.75021,"high":2.75039,"low":2.75019,"close":2.75035,"volume":104.38999938964844},{"timestamp":1742377620000,"open":2.75032,"high":2.75116,"low":2.75027,"close":2.75116,"volume":95.0999984741211},{"timestamp":1742377680000,"open":2.75112,"high":2.7513,"low":2.75079,"close":2.75096,"volume":107.25},{"timestamp":1742377740000,"open":2.75094,"high":2.75134,"low":2.75083,"close":2.7513,"volume":86.80000305175781},{"timestamp":1742377800000,"open":2.75134,"high":2.75187,"low":2.75124,"close":2.75185,"volume":66.66000366210938},{"timestamp":1742377860000,"open":2.75203,"high":2.75239,"low":2.75114,"close":2.75125,"volume":105.1500015258789},{"timestamp":1742377920000,"open":2.75125,"high":2.75147,"low":2.75118,"close":2.75143,"volume":59.75},{"timestamp":1742377980000,"open":2.75147,"high":2.75147,"low":2.75135,"close":2.75145,"volume":95.75},{"timestamp":1742378040000,"open":2.75143,"high":2.75143,"low":2.7511,"close":2.75112,"volume":133.74000549316406},{"timestamp":1742378100000,"open":2.75112,"high":2.75167,"low":2.75103,"close":2.75147,"volume":158.11000061035156},{"timestamp":1742378160000,"open":2.75143,"high":2.75173,"low":2.75141,"close":2.75154,"volume":94.88999938964844},{"timestamp":1742378220000,"open":2.7515,"high":2.75213,"low":2.7515,"close":2.75195,"volume":44.900001525878906},{"timestamp":1742378280000,"open":2.75195,"high":2.7526,"low":2.75173,"close":2.7526,"volume":111.19999694824219},{"timestamp":1742378340000,"open":2.75256,"high":2.75274,"low":2.75249,"close":2.75259,"volume":51.5099983215332},{"timestamp":1742378400000,"open":2.75272,"high":2.75274,"low":2.75248,"close":2.75259,"volume":62.22999954223633},{"timestamp":1742378460000,"open":2.75255,"high":2.75257,"low":2.75251,"close":2.75251,"volume":30.030000686645508},{"timestamp":1742378520000,"open":2.75251,"high":2.75267,"low":2.75251,"close":2.75263,"volume":35.779998779296875},{"timestamp":1742378580000,"open":2.75259,"high":2.75379,"low":2.75259,"close":2.75302,"volume":130.91000366210938},{"timestamp":1742378640000,"open":2.753,"high":2.75302,"low":2.75265,"close":2.75286,"volume":65.77999877929688},{"timestamp":1742378700000,"open":2.75286,"high":2.75288,"low":2.75242,"close":2.75244,"volume":113.3499984741211},{"timestamp":1742378760000,"open":2.75253,"high":2.75342,"low":2.75244,"close":2.75312,"volume":110.87999725341797},{"timestamp":1742378820000,"open":2.75314,"high":2.7533,"low":2.75276,"close":2.75286,"volume":145.0800018310547},{"timestamp":1742378880000,"open":2.75286,"high":2.75304,"low":2.75267,"close":2.75279,"volume":156.24000549316406},{"timestamp":1742378940000,"open":2.75279,"high":2.75291,"low":2.75271,"close":2.75287,"volume":131.75999450683594},{"timestamp":1742379000000,"open":2.75287,"high":2.753,"low":2.75276,"close":2.75286,"volume":113.58000183105469},{"timestamp":1742379060000,"open":2.75286,"high":2.75304,"low":2.7528,"close":2.75288,"volume":97.19999694824219},{"timestamp":1742379120000,"open":2.75285,"high":2.75332,"low":2.75271,"close":2.7531,"volume":148.32000732421875},{"timestamp":1742379180000,"open":2.75312,"high":2.75325,"low":2.753,"close":2.7531,"volume":75.5999984741211},{"timestamp":1742379240000,"open":2.75306,"high":2.75341,"low":2.75291,"close":2.75337,"volume":171.77999877929688},{"timestamp":1742379300000,"open":2.75334,"high":2.75349,"low":2.75324,"close":2.7533,"volume":97},{"timestamp":1742379360000,"open":2.75332,"high":2.75336,"low":2.75309,"close":2.75321,"volume":81.58999633789062},{"timestamp":1742379420000,"open":2.75319,"high":2.75323,"low":2.75309,"close":2.75321,"volume":74.86000061035156},{"timestamp":1742379480000,"open":2.75321,"high":2.75345,"low":2.75316,"close":2.75337,"volume":112.62000274658203},{"timestamp":1742379540000,"open":2.75335,"high":2.75357,"low":2.75332,"close":2.75357,"volume":84.80999755859375},{"timestamp":1742379600000,"open":2.75353,"high":2.75355,"low":2.75333,"close":2.75348,"volume":56.77000045776367},{"timestamp":1742379660000,"open":2.7535,"high":2.75393,"low":2.7535,"close":2.75393,"volume":84.30000305175781},{"timestamp":1742379720000,"open":2.75389,"high":2.75413,"low":2.75384,"close":2.75411,"volume":132.13999938964844},{"timestamp":1742379780000,"open":2.75413,"high":2.75413,"low":2.75258,"close":2.75323,"volume":119.9800033569336},{"timestamp":1742379840000,"open":2.75333,"high":2.75337,"low":2.75314,"close":2.75333,"volume":92.86000061035156},{"timestamp":1742379900000,"open":2.75328,"high":2.75338,"low":2.7531,"close":2.75328,"volume":95.83000183105469},{"timestamp":1742379960000,"open":2.75326,"high":2.75351,"low":2.75317,"close":2.75324,"volume":90.81999969482422},{"timestamp":1742380020000,"open":2.75326,"high":2.75331,"low":2.75259,"close":2.75262,"volume":92.62999725341797},{"timestamp":1742380080000,"open":2.75264,"high":2.75266,"low":2.75238,"close":2.75245,"volume":127.95999908447266},{"timestamp":1742380140000,"open":2.75243,"high":2.75306,"low":2.75229,"close":2.75306,"volume":132.36000061035156},{"timestamp":1742380200000,"open":2.75299,"high":2.75318,"low":2.7524,"close":2.75252,"volume":144.67999267578125},{"timestamp":1742380260000,"open":2.7525,"high":2.75276,"low":2.75229,"close":2.75231,"volume":111.8499984741211},{"timestamp":1742380320000,"open":2.75229,"high":2.75271,"low":2.75217,"close":2.75261,"volume":173.7899932861328},{"timestamp":1742380380000,"open":2.75265,"high":2.7534,"low":2.7525,"close":2.75336,"volume":120.45999908447266},{"timestamp":1742380440000,"open":2.75334,"high":2.75366,"low":2.75324,"close":2.75339,"volume":102.91000366210938},{"timestamp":1742380500000,"open":2.75341,"high":2.75343,"low":2.75321,"close":2.75321,"volume":72.26000213623047},{"timestamp":1742380560000,"open":2.75323,"high":2.75335,"low":2.75321,"close":2.75327,"volume":54.36000061035156},{"timestamp":1742380620000,"open":2.7533,"high":2.7533,"low":2.75315,"close":2.75317,"volume":61.4900016784668},{"timestamp":1742380680000,"open":2.75323,"high":2.75344,"low":2.75317,"close":2.75338,"volume":70.80000305175781},{"timestamp":1742380740000,"open":2.7534,"high":2.7534,"low":2.7532,"close":2.75328,"volume":69.7699966430664},{"timestamp":1742380800000,"open":2.75328,"high":2.75334,"low":2.7531,"close":2.75317,"volume":108.18000030517578},{"timestamp":1742380860000,"open":2.75317,"high":2.75365,"low":2.75317,"close":2.75358,"volume":81.95999908447266},{"timestamp":1742380920000,"open":2.75358,"high":2.75368,"low":2.75329,"close":2.75331,"volume":125.91999816894531},{"timestamp":1742380980000,"open":2.75331,"high":2.75352,"low":2.75329,"close":2.75348,"volume":84.5999984741211},{"timestamp":1742381040000,"open":2.75348,"high":2.75406,"low":2.75308,"close":2.7533,"volume":128.8800048828125},{"timestamp":1742381100000,"open":2.75361,"high":2.7537,"low":2.7528,"close":2.75322,"volume":137.52000427246094},{"timestamp":1742381160000,"open":2.75313,"high":2.75324,"low":2.75309,"close":2.75311,"volume":115.19999694824219},{"timestamp":1742381220000,"open":2.75311,"high":2.75346,"low":2.75307,"close":2.75346,"volume":81.61000061035156},{"timestamp":1742381280000,"open":2.75346,"high":2.75346,"low":2.75326,"close":2.75343,"volume":94.87999725341797},{"timestamp":1742381340000,"open":2.75331,"high":2.75331,"low":2.75247,"close":2.75247,"volume":165.17999267578125},{"timestamp":1742381400000,"open":2.75245,"high":2.75273,"low":2.7523,"close":2.75237,"volume":108.54000091552734},{"timestamp":1742381460000,"open":2.75235,"high":2.75235,"low":2.75127,"close":2.75137,"volume":149.0399932861328},{"timestamp":1742381520000,"open":2.75094,"high":2.75149,"low":2.75089,"close":2.75115,"volume":75.13999938964844},{"timestamp":1742381580000,"open":2.75115,"high":2.75151,"low":2.75092,"close":2.75134,"volume":115.44000244140625},{"timestamp":1742381640000,"open":2.75134,"high":2.75181,"low":2.7511,"close":2.75112,"volume":82.80000305175781},{"timestamp":1742381700000,"open":2.75073,"high":2.75088,"low":2.75014,"close":2.75014,"volume":103.66000366210938},{"timestamp":1742381760000,"open":2.75023,"high":2.75062,"low":2.74937,"close":2.74942,"volume":151},{"timestamp":1742381820000,"open":2.74938,"high":2.75001,"low":2.74938,"close":2.74998,"volume":47.52000045776367},{"timestamp":1742381880000,"open":2.74998,"high":2.74998,"low":2.74992,"close":2.74994,"volume":14.399999618530273},{"timestamp":1742381940000,"open":2.74993,"high":2.74993,"low":2.74978,"close":2.74981,"volume":64.44000244140625},{"timestamp":1742382000000,"open":2.74978,"high":2.74984,"low":2.74953,"close":2.74955,"volume":63.36000061035156},{"timestamp":1742382060000,"open":2.74955,"high":2.74957,"low":2.74947,"close":2.74951,"volume":43.20000076293945},{"timestamp":1742382120000,"open":2.74951,"high":2.7496,"low":2.7489,"close":2.74906,"volume":128.8800048828125},{"timestamp":1742382180000,"open":2.74898,"high":2.74988,"low":2.74898,"close":2.74984,"volume":100.26000213623047},{"timestamp":1742382240000,"open":2.74986,"high":2.75019,"low":2.74979,"close":2.75019,"volume":136.05999755859375},{"timestamp":1742382300000,"open":2.75017,"high":2.75028,"low":2.75001,"close":2.75024,"volume":111.05999755859375},{"timestamp":1742382360000,"open":2.75024,"high":2.75057,"low":2.74968,"close":2.75008,"volume":103.31999969482422},{"timestamp":1742382420000,"open":2.75008,"high":2.75029,"low":2.74995,"close":2.75025,"volume":135.44000244140625},{"timestamp":1742382480000,"open":2.75025,"high":2.75069,"low":2.75019,"close":2.75058,"volume":118.80000305175781},{"timestamp":1742382540000,"open":2.75058,"high":2.75074,"low":2.75043,"close":2.7507,"volume":113.76000213623047},{"timestamp":1742382600000,"open":2.75072,"high":2.75207,"low":2.7507,"close":2.75151,"volume":169.74000549316406},{"timestamp":1742382660000,"open":2.75161,"high":2.75165,"low":2.75133,"close":2.75145,"volume":156.24000549316406},{"timestamp":1742382720000,"open":2.75143,"high":2.75164,"low":2.75143,"close":2.75162,"volume":111.5999984741211},{"timestamp":1742382780000,"open":2.7517,"high":2.75174,"low":2.75139,"close":2.75145,"volume":128.80999755859375},{"timestamp":1742382840000,"open":2.75147,"high":2.7523,"low":2.75122,"close":2.75214,"volume":147.24000549316406},{"timestamp":1742382900000,"open":2.75214,"high":2.7522,"low":2.75188,"close":2.75208,"volume":123.83999633789062},{"timestamp":1742382960000,"open":2.75208,"high":2.75211,"low":2.75188,"close":2.75195,"volume":131.0399932861328},{"timestamp":1742383020000,"open":2.75191,"high":2.75255,"low":2.75186,"close":2.75243,"volume":159.83999633789062},{"timestamp":1742383080000,"open":2.75243,"high":2.7526,"low":2.75228,"close":2.75235,"volume":113.76000213623047},{"timestamp":1742383140000,"open":2.75235,"high":2.75235,"low":2.75202,"close":2.75202,"volume":114.4800033569336},{"timestamp":1742383200000,"open":2.75198,"high":2.75213,"low":2.7518,"close":2.75196,"volume":100.80000305175781},{"timestamp":1742383260000,"open":2.75198,"high":2.75243,"low":2.75198,"close":2.75231,"volume":106.55999755859375},{"timestamp":1742383320000,"open":2.75235,"high":2.75309,"low":2.75233,"close":2.75257,"volume":113.04000091552734},{"timestamp":1742383380000,"open":2.75248,"high":2.75267,"low":2.75164,"close":2.75212,"volume":155.52000427246094},{"timestamp":1742383440000,"open":2.75208,"high":2.75222,"low":2.75153,"close":2.75155,"volume":109.80000305175781},{"timestamp":1742383500000,"open":2.75153,"high":2.75199,"low":2.75146,"close":2.75195,"volume":102.02999877929688},{"timestamp":1742383560000,"open":2.75195,"high":2.75215,"low":2.75191,"close":2.75197,"volume":95.9800033569336},{"timestamp":1742383620000,"open":2.75195,"high":2.75214,"low":2.75195,"close":2.75214,"volume":103.05000305175781},{"timestamp":1742383680000,"open":2.75214,"high":2.75222,"low":2.75201,"close":2.75205,"volume":112.37999725341797},{"timestamp":1742383740000,"open":2.75217,"high":2.75217,"low":2.75181,"close":2.75181,"volume":72.30000305175781},{"timestamp":1742383800000,"open":2.75173,"high":2.75189,"low":2.75115,"close":2.75134,"volume":84.70999908447266},{"timestamp":1742383860000,"open":2.75136,"high":2.7515,"low":2.75132,"close":2.75143,"volume":79.19999694824219},{"timestamp":1742383920000,"open":2.75146,"high":2.75171,"low":2.75146,"close":2.75164,"volume":86.05999755859375},{"timestamp":1742383980000,"open":2.75162,"high":2.75187,"low":2.75157,"close":2.75185,"volume":115.2300033569336},{"timestamp":1742384040000,"open":2.75183,"high":2.75189,"low":2.75156,"close":2.75159,"volume":84.4800033569336},{"timestamp":1742384100000,"open":2.75161,"high":2.75177,"low":2.75157,"close":2.75172,"volume":107.27999877929688},{"timestamp":1742384160000,"open":2.75143,"high":2.75143,"low":2.75109,"close":2.75119,"volume":90.11000061035156},{"timestamp":1742384220000,"open":2.75117,"high":2.75128,"low":2.75043,"close":2.75065,"volume":125.83999633789062},{"timestamp":1742384280000,"open":2.75065,"high":2.75068,"low":2.75026,"close":2.7505,"volume":151.9199981689453},{"timestamp":1742384340000,"open":2.75047,"high":2.75061,"low":2.75033,"close":2.75055,"volume":122.3499984741211},{"timestamp":1742384400000,"open":2.75057,"high":2.75148,"low":2.75033,"close":2.75148,"volume":110.04000091552734},{"timestamp":1742384460000,"open":2.75146,"high":2.75148,"low":2.75128,"close":2.75142,"volume":88.37999725341797},{"timestamp":1742384520000,"open":2.75095,"high":2.75201,"low":2.75095,"close":2.75195,"volume":155.75999450683594},{"timestamp":1742384580000,"open":2.75199,"high":2.75211,"low":2.75136,"close":2.75211,"volume":129.5},{"timestamp":1742384640000,"open":2.75209,"high":2.75213,"low":2.75059,"close":2.75104,"volume":159.44000244140625},{"timestamp":1742384700000,"open":2.75104,"high":2.75121,"low":2.75069,"close":2.7508,"volume":124.87000274658203},{"timestamp":1742384760000,"open":2.75129,"high":2.75149,"low":2.75125,"close":2.75127,"volume":89.79000091552734},{"timestamp":1742384820000,"open":2.75127,"high":2.75137,"low":2.75119,"close":2.75121,"volume":62.25},{"timestamp":1742384880000,"open":2.75123,"high":2.75125,"low":2.75119,"close":2.75119,"volume":82.0199966430664},{"timestamp":1742384940000,"open":2.75125,"high":2.75231,"low":2.75125,"close":2.75229,"volume":68.63999938964844},{"timestamp":1742385000000,"open":2.75229,"high":2.75235,"low":2.75214,"close":2.75223,"volume":91.94000244140625},{"timestamp":1742385060000,"open":2.75225,"high":2.75229,"low":2.75203,"close":2.75222,"volume":116.61000061035156},{"timestamp":1742385120000,"open":2.7522,"high":2.75237,"low":2.7522,"close":2.75233,"volume":62.5099983215332},{"timestamp":1742385180000,"open":2.75233,"high":2.75247,"low":2.75221,"close":2.75245,"volume":57.40999984741211},{"timestamp":1742385240000,"open":2.75245,"high":2.75378,"low":2.75241,"close":2.75368,"volume":77.55999755859375},{"timestamp":1742385300000,"open":2.75375,"high":2.75375,"low":2.75278,"close":2.75307,"volume":108.19000244140625},{"timestamp":1742385360000,"open":2.75307,"high":2.75412,"low":2.75262,"close":2.75373,"volume":219.67999267578125},{"timestamp":1742385420000,"open":2.75371,"high":2.75373,"low":2.75335,"close":2.75363,"volume":226.6199951171875},{"timestamp":1742385480000,"open":2.75367,"high":2.75372,"low":2.75151,"close":2.75151,"volume":192.85000610351562},{"timestamp":1742385540000,"open":2.75158,"high":2.75163,"low":2.75115,"close":2.75148,"volume":196},{"timestamp":1742385600000,"open":2.75148,"high":2.75167,"low":2.75089,"close":2.75098,"volume":185.5800018310547},{"timestamp":1742385660000,"open":2.75088,"high":2.75313,"low":2.75078,"close":2.75306,"volume":185.2899932861328},{"timestamp":1742385720000,"open":2.75306,"high":2.75306,"low":2.7521,"close":2.75231,"volume":120.63999938964844},{"timestamp":1742385780000,"open":2.75231,"high":2.75231,"low":2.75194,"close":2.75205,"volume":123.72000122070312},{"timestamp":1742385840000,"open":2.75201,"high":2.75209,"low":2.75182,"close":2.75186,"volume":153.8000030517578},{"timestamp":1742385900000,"open":2.75188,"high":2.7519,"low":2.75172,"close":2.75186,"volume":168.0399932861328},{"timestamp":1742385960000,"open":2.7519,"high":2.752,"low":2.75024,"close":2.75071,"volume":146.74000549316406},{"timestamp":1742386020000,"open":2.75071,"high":2.75192,"low":2.75067,"close":2.75185,"volume":104.94999694824219},{"timestamp":1742386080000,"open":2.75185,"high":2.75204,"low":2.75076,"close":2.75078,"volume":143.6199951171875},{"timestamp":1742386140000,"open":2.75076,"high":2.7521,"low":2.75063,"close":2.7521,"volume":129.47000122070312},{"timestamp":1742386200000,"open":2.75212,"high":2.75218,"low":2.75165,"close":2.75181,"volume":90.30999755859375},{"timestamp":1742386260000,"open":2.75181,"high":2.75204,"low":2.75175,"close":2.752,"volume":98.88999938964844},{"timestamp":1742386320000,"open":2.752,"high":2.75233,"low":2.752,"close":2.75225,"volume":105.63999938964844},{"timestamp":1742386380000,"open":2.7522,"high":2.7522,"low":2.75204,"close":2.75204,"volume":32.20000076293945},{"timestamp":1742386440000,"open":2.75204,"high":2.75214,"low":2.75139,"close":2.75184,"volume":73.7300033569336},{"timestamp":1742386500000,"open":2.75184,"high":2.75216,"low":2.75146,"close":2.75198,"volume":81.55999755859375},{"timestamp":1742386560000,"open":2.75202,"high":2.75202,"low":2.75157,"close":2.75192,"volume":90.19000244140625},{"timestamp":1742386620000,"open":2.75192,"high":2.75192,"low":2.75101,"close":2.75125,"volume":71.5199966430664},{"timestamp":1742386680000,"open":2.75101,"high":2.75158,"low":2.75061,"close":2.75137,"volume":92.97000122070312},{"timestamp":1742386740000,"open":2.75135,"high":2.75171,"low":2.7511,"close":2.75117,"volume":124.75},{"timestamp":1742386800000,"open":2.75117,"high":2.7521,"low":2.75085,"close":2.75207,"volume":143.83999633789062},{"timestamp":1742386860000,"open":2.75211,"high":2.75211,"low":2.75164,"close":2.75176,"volume":94.63999938964844},{"timestamp":1742386920000,"open":2.75172,"high":2.7522,"low":2.75172,"close":2.75217,"volume":60.83000183105469},{"timestamp":1742386980000,"open":2.75215,"high":2.75325,"low":2.75213,"close":2.75296,"volume":99.43000030517578},{"timestamp":1742387040000,"open":2.75296,"high":2.75302,"low":2.75289,"close":2.75292,"volume":91.20999908447266},{"timestamp":1742387100000,"open":2.75289,"high":2.75292,"low":2.75255,"close":2.75257,"volume":98.88999938964844},{"timestamp":1742387160000,"open":2.75257,"high":2.75334,"low":2.75231,"close":2.75315,"volume":138.69000244140625},{"timestamp":1742387220000,"open":2.75309,"high":2.75348,"low":2.75297,"close":2.75339,"volume":110.5999984741211},{"timestamp":1742387280000,"open":2.75335,"high":2.75362,"low":2.75217,"close":2.75248,"volume":131.6999969482422},{"timestamp":1742387340000,"open":2.75248,"high":2.75248,"low":2.75133,"close":2.75134,"volume":58.630001068115234},{"timestamp":1742387400000,"open":2.75152,"high":2.75153,"low":2.75121,"close":2.75127,"volume":99.23999786376953},{"timestamp":1742387460000,"open":2.75125,"high":2.75181,"low":2.75115,"close":2.75132,"volume":82.69999694824219},{"timestamp":1742387520000,"open":2.75124,"high":2.75129,"low":2.75119,"close":2.75127,"volume":72.13999938964844},{"timestamp":1742387580000,"open":2.75127,"high":2.75146,"low":2.75093,"close":2.75146,"volume":77.5},{"timestamp":1742387640000,"open":2.75146,"high":2.75212,"low":2.75079,"close":2.75212,"volume":64.9000015258789},{"timestamp":1742387700000,"open":2.75212,"high":2.75252,"low":2.75212,"close":2.75224,"volume":79.44000244140625},{"timestamp":1742387760000,"open":2.75241,"high":2.75284,"low":2.75226,"close":2.7528,"volume":76.52999877929688},{"timestamp":1742387820000,"open":2.75264,"high":2.75342,"low":2.75264,"close":2.7534,"volume":144.9499969482422},{"timestamp":1742387880000,"open":2.75342,"high":2.75373,"low":2.7534,"close":2.75371,"volume":69.6500015258789},{"timestamp":1742387940000,"open":2.75371,"high":2.75384,"low":2.7532,"close":2.75341,"volume":89.51000213623047},{"timestamp":1742388000000,"open":2.75341,"high":2.75366,"low":2.75317,"close":2.75357,"volume":106.33999633789062},{"timestamp":1742388060000,"open":2.75355,"high":2.75381,"low":2.75352,"close":2.75381,"volume":116.52999877929688},{"timestamp":1742388120000,"open":2.75371,"high":2.75389,"low":2.75371,"close":2.75373,"volume":89.44999694824219},{"timestamp":1742388180000,"open":2.75369,"high":2.75371,"low":2.75321,"close":2.75332,"volume":84.44999694824219},{"timestamp":1742388240000,"open":2.75332,"high":2.75346,"low":2.75332,"close":2.75344,"volume":57.959999084472656},{"timestamp":1742388300000,"open":2.75338,"high":2.75338,"low":2.75317,"close":2.75329,"volume":127.76000213623047},{"timestamp":1742388360000,"open":2.75333,"high":2.7536,"low":2.75312,"close":2.75343,"volume":97.33000183105469},{"timestamp":1742388420000,"open":2.75343,"high":2.7535,"low":2.75293,"close":2.75308,"volume":105.91000366210938},{"timestamp":1742388480000,"open":2.75308,"high":2.75327,"low":2.75302,"close":2.75312,"volume":128.92999267578125},{"timestamp":1742388540000,"open":2.75308,"high":2.754,"low":2.75306,"close":2.75339,"volume":115.25},{"timestamp":1742388600000,"open":2.75346,"high":2.75369,"low":2.75345,"close":2.75356,"volume":108.77999877929688},{"timestamp":1742388660000,"open":2.75369,"high":2.75386,"low":2.75336,"close":2.75338,"volume":108.7699966430664},{"timestamp":1742388720000,"open":2.75334,"high":2.75353,"low":2.75334,"close":2.75337,"volume":76.55000305175781},{"timestamp":1742388780000,"open":2.75345,"high":2.75398,"low":2.75331,"close":2.75333,"volume":77.22000122070312},{"timestamp":1742388840000,"open":2.75331,"high":2.7538,"low":2.75331,"close":2.7536,"volume":71.52999877929688},{"timestamp":1742388900000,"open":2.75362,"high":2.75372,"low":2.75297,"close":2.75312,"volume":132.39999389648438},{"timestamp":1742388960000,"open":2.75314,"high":2.75326,"low":2.75284,"close":2.75294,"volume":102.31999969482422},{"timestamp":1742389020000,"open":2.75296,"high":2.75299,"low":2.75251,"close":2.75266,"volume":136.02000427246094},{"timestamp":1742389080000,"open":2.75266,"high":2.75389,"low":2.75264,"close":2.7535,"volume":150.35000610351562},{"timestamp":1742389140000,"open":2.75352,"high":2.75366,"low":2.75333,"close":2.75352,"volume":197.5500030517578},{"timestamp":1742389200000,"open":2.75357,"high":2.75357,"low":2.75297,"close":2.75306,"volume":116.5999984741211},{"timestamp":1742389260000,"open":2.75308,"high":2.75337,"low":2.75303,"close":2.75318,"volume":153.08999633789062},{"timestamp":1742389320000,"open":2.7532,"high":2.75332,"low":2.7532,"close":2.75332,"volume":107.36000061035156},{"timestamp":1742389380000,"open":2.7533,"high":2.75342,"low":2.75272,"close":2.75287,"volume":94.45999908447266},{"timestamp":1742389440000,"open":2.75289,"high":2.75296,"low":2.75284,"close":2.75288,"volume":54.7400016784668},{"timestamp":1742389500000,"open":2.7529,"high":2.75308,"low":2.75283,"close":2.75289,"volume":109.52999877929688},{"timestamp":1742389560000,"open":2.75285,"high":2.75291,"low":2.75257,"close":2.75263,"volume":90.19999694824219},{"timestamp":1742389620000,"open":2.75263,"high":2.75279,"low":2.75261,"close":2.75273,"volume":121.6500015258789},{"timestamp":1742389680000,"open":2.75269,"high":2.75285,"low":2.75252,"close":2.75263,"volume":147.3300018310547},{"timestamp":1742389740000,"open":2.75263,"high":2.75282,"low":2.75254,"close":2.75277,"volume":46.310001373291016},{"timestamp":1742389800000,"open":2.75271,"high":2.75336,"low":2.75271,"close":2.75322,"volume":90.08999633789062},{"timestamp":1742389860000,"open":2.7532,"high":2.75334,"low":2.75304,"close":2.75308,"volume":130.13999938964844},{"timestamp":1742389920000,"open":2.75306,"high":2.75324,"low":2.75289,"close":2.75289,"volume":107.25},{"timestamp":1742389980000,"open":2.753,"high":2.75303,"low":2.75237,"close":2.75275,"volume":94.37999725341797},{"timestamp":1742390040000,"open":2.75277,"high":2.75318,"low":2.75271,"close":2.75282,"volume":85.80000305175781},{"timestamp":1742390100000,"open":2.75282,"high":2.75378,"low":2.75272,"close":2.75378,"volume":109.11000061035156},{"timestamp":1742390160000,"open":2.7538,"high":2.7538,"low":2.75351,"close":2.75361,"volume":164.2100067138672},{"timestamp":1742390220000,"open":2.75367,"high":2.75369,"low":2.75304,"close":2.75304,"volume":105.3499984741211},{"timestamp":1742390280000,"open":2.75329,"high":2.75367,"low":2.75329,"close":2.7535,"volume":95.63999938964844},{"timestamp":1742390340000,"open":2.75354,"high":2.75354,"low":2.75332,"close":2.75332,"volume":77.5199966430664},{"timestamp":1742390400000,"open":2.75334,"high":2.7534,"low":2.75294,"close":2.75296,"volume":44.81999969482422},{"timestamp":1742390460000,"open":2.75298,"high":2.75356,"low":2.7526,"close":2.75348,"volume":92.72000122070312},{"timestamp":1742390520000,"open":2.75342,"high":2.7536,"low":2.7534,"close":2.75344,"volume":80.77999877929688},{"timestamp":1742390580000,"open":2.75342,"high":2.75371,"low":2.75342,"close":2.75364,"volume":75.4800033569336},{"timestamp":1742390640000,"open":2.75364,"high":2.75366,"low":2.75335,"close":2.75355,"volume":82.80000305175781},{"timestamp":1742390700000,"open":2.75353,"high":2.75397,"low":2.75316,"close":2.75316,"volume":71.63999938964844},{"timestamp":1742390760000,"open":2.75318,"high":2.7532,"low":2.7525,"close":2.75254,"volume":92.05999755859375},{"timestamp":1742390820000,"open":2.75256,"high":2.75289,"low":2.75233,"close":2.75234,"volume":98.63999938964844},{"timestamp":1742390880000,"open":2.75241,"high":2.75253,"low":2.75235,"close":2.75245,"volume":66.77999877929688},{"timestamp":1742390940000,"open":2.75243,"high":2.75252,"low":2.75227,"close":2.75227,"volume":56.70000076293945},{"timestamp":1742391000000,"open":2.75225,"high":2.75233,"low":2.75207,"close":2.75207,"volume":61.20000076293945},{"timestamp":1742391060000,"open":2.75214,"high":2.75253,"low":2.75214,"close":2.75242,"volume":101.08000183105469},{"timestamp":1742391120000,"open":2.7525,"high":2.75272,"low":2.75215,"close":2.75231,"volume":80.87999725341797},{"timestamp":1742391180000,"open":2.75205,"high":2.75268,"low":2.7519,"close":2.75231,"volume":133.47000122070312},{"timestamp":1742391240000,"open":2.75231,"high":2.75265,"low":2.75218,"close":2.75253,"volume":117.43000030517578},{"timestamp":1742391300000,"open":2.75251,"high":2.75265,"low":2.75237,"close":2.75248,"volume":63.65999984741211},{"timestamp":1742391360000,"open":2.75259,"high":2.75289,"low":2.75257,"close":2.75271,"volume":76.26000213623047},{"timestamp":1742391420000,"open":2.75288,"high":2.75288,"low":2.7525,"close":2.75268,"volume":61.15999984741211},{"timestamp":1742391480000,"open":2.75261,"high":2.75273,"low":2.75232,"close":2.75243,"volume":69.30000305175781},{"timestamp":1742391540000,"open":2.75252,"high":2.75326,"low":2.75244,"close":2.75318,"volume":75.05999755859375},{"timestamp":1742391600000,"open":2.75318,"high":2.75332,"low":2.75307,"close":2.75327,"volume":94.13999938964844},{"timestamp":1742391660000,"open":2.75331,"high":2.75346,"low":2.75319,"close":2.75331,"volume":200.3300018310547},{"timestamp":1742391720000,"open":2.75334,"high":2.75349,"low":2.75325,"close":2.75348,"volume":127.62000274658203},{"timestamp":1742391780000,"open":2.75338,"high":2.75372,"low":2.75309,"close":2.75364,"volume":87.83999633789062},{"timestamp":1742391840000,"open":2.75348,"high":2.75367,"low":2.75348,"close":2.7535,"volume":91.08000183105469},{"timestamp":1742391900000,"open":2.75354,"high":2.75383,"low":2.75346,"close":2.75349,"volume":73.80000305175781},{"timestamp":1742391960000,"open":2.75357,"high":2.75366,"low":2.75286,"close":2.75286,"volume":94.31999969482422},{"timestamp":1742392020000,"open":2.75297,"high":2.75299,"low":2.75243,"close":2.75243,"volume":37.439998626708984},{"timestamp":1742392080000,"open":2.75232,"high":2.75232,"low":2.75204,"close":2.75221,"volume":63},{"timestamp":1742392140000,"open":2.75223,"high":2.75252,"low":2.75219,"close":2.7524,"volume":60.47999954223633},{"timestamp":1742392200000,"open":2.7524,"high":2.75265,"low":2.75218,"close":2.7522,"volume":72},{"timestamp":1742392260000,"open":2.75229,"high":2.75229,"low":2.75196,"close":2.75204,"volume":53.279998779296875},{"timestamp":1742392320000,"open":2.75193,"high":2.75193,"low":2.75138,"close":2.75164,"volume":65.5199966430664},{"timestamp":1742392380000,"open":2.7516,"high":2.75164,"low":2.75116,"close":2.75116,"volume":71.27999877929688},{"timestamp":1742392440000,"open":2.75124,"high":2.75144,"low":2.75088,"close":2.75088,"volume":95.22000122070312},{"timestamp":1742392500000,"open":2.75086,"high":2.75189,"low":2.75078,"close":2.75183,"volume":88.55999755859375},{"timestamp":1742392560000,"open":2.75189,"high":2.75224,"low":2.75059,"close":2.75079,"volume":99},{"timestamp":1742392620000,"open":2.75081,"high":2.75137,"low":2.75081,"close":2.7511,"volume":71.45999908447266},{"timestamp":1742392680000,"open":2.75112,"high":2.75155,"low":2.7511,"close":2.75139,"volume":116.0999984741211},{"timestamp":1742392740000,"open":2.75139,"high":2.75151,"low":2.75126,"close":2.75128,"volume":102.41999816894531},{"timestamp":1742392800000,"open":2.75124,"high":2.75137,"low":2.74966,"close":2.74971,"volume":109.44000244140625},{"timestamp":1742392860000,"open":2.74958,"high":2.74996,"low":2.74947,"close":2.74952,"volume":121.30000305175781},{"timestamp":1742392920000,"open":2.74949,"high":2.74995,"low":2.74902,"close":2.74902,"volume":99.73999786376953},{"timestamp":1742392980000,"open":2.74906,"high":2.75032,"low":2.749,"close":2.75023,"volume":128.69000244140625},{"timestamp":1742393040000,"open":2.75023,"high":2.7504,"low":2.75011,"close":2.7504,"volume":82.81999969482422},{"timestamp":1742393100000,"open":2.75036,"high":2.75078,"low":2.75028,"close":2.75052,"volume":92.20999908447266},{"timestamp":1742393160000,"open":2.75043,"high":2.7507,"low":2.75033,"close":2.75067,"volume":42.279998779296875},{"timestamp":1742393220000,"open":2.75066,"high":2.7507,"low":2.74931,"close":2.74931,"volume":60.060001373291016},{"timestamp":1742393280000,"open":2.74917,"high":2.74992,"low":2.74899,"close":2.74932,"volume":116.11000061035156},{"timestamp":1742393340000,"open":2.74928,"high":2.7493,"low":2.74761,"close":2.74789,"volume":138.0399932861328},{"timestamp":1742393400000,"open":2.74793,"high":2.74946,"low":2.74757,"close":2.74905,"volume":121.45999908447266},{"timestamp":1742393460000,"open":2.74897,"high":2.74917,"low":2.7487,"close":2.74894,"volume":71.23999786376953},{"timestamp":1742393520000,"open":2.74896,"high":2.74957,"low":2.74834,"close":2.74834,"volume":56.529998779296875},{"timestamp":1742393580000,"open":2.74832,"high":2.74879,"low":2.74795,"close":2.74879,"volume":55.810001373291016},{"timestamp":1742393640000,"open":2.74875,"high":2.74926,"low":2.74838,"close":2.74867,"volume":59.0099983215332},{"timestamp":1742393700000,"open":2.74887,"high":2.74986,"low":2.74853,"close":2.74922,"volume":72.93000030517578},{"timestamp":1742393760000,"open":2.74921,"high":2.74936,"low":2.74873,"close":2.74921,"volume":53.630001068115234},{"timestamp":1742393820000,"open":2.74937,"high":2.74941,"low":2.74756,"close":2.74829,"volume":129.38999938964844},{"timestamp":1742393880000,"open":2.74883,"high":2.74883,"low":2.74789,"close":2.74791,"volume":71.55999755859375},{"timestamp":1742393940000,"open":2.74791,"high":2.74816,"low":2.74695,"close":2.74816,"volume":57.93000030517578},{"timestamp":1742394000000,"open":2.74818,"high":2.74818,"low":2.74806,"close":2.74806,"volume":14.130000114440918},{"timestamp":1742394060000,"open":2.74798,"high":2.74805,"low":2.74657,"close":2.74713,"volume":155.8300018310547},{"timestamp":1742394120000,"open":2.74717,"high":2.74776,"low":2.74702,"close":2.74776,"volume":82.13999938964844},{"timestamp":1742394180000,"open":2.74776,"high":2.7488,"low":2.74769,"close":2.74878,"volume":106.26000213623047},{"timestamp":1742394240000,"open":2.74884,"high":2.74926,"low":2.74837,"close":2.74915,"volume":88.47000122070312},{"timestamp":1742394300000,"open":2.74913,"high":2.74915,"low":2.74885,"close":2.74893,"volume":37.90999984741211},{"timestamp":1742394360000,"open":2.74896,"high":2.74955,"low":2.74889,"close":2.74951,"volume":33.61000061035156},{"timestamp":1742394420000,"open":2.74943,"high":2.74943,"low":2.74932,"close":2.74938,"volume":21.81999969482422},{"timestamp":1742394480000,"open":2.74945,"high":2.74962,"low":2.7491,"close":2.74919,"volume":51.13999938964844},{"timestamp":1742394540000,"open":2.74917,"high":2.74998,"low":2.74902,"close":2.74985,"volume":83.91999816894531},{"timestamp":1742394600000,"open":2.74989,"high":2.75031,"low":2.74981,"close":2.75015,"volume":98.23999786376953},{"timestamp":1742394660000,"open":2.75013,"high":2.75034,"low":2.75003,"close":2.7502,"volume":45.939998626708984},{"timestamp":1742394720000,"open":2.7502,"high":2.7502,"low":2.74998,"close":2.75005,"volume":50.06999969482422},{"timestamp":1742394780000,"open":2.75003,"high":2.75032,"low":2.75003,"close":2.75021,"volume":22.90999984741211},{"timestamp":1742394840000,"open":2.75021,"high":2.75033,"low":2.75017,"close":2.75023,"volume":29.18000030517578},{"timestamp":1742394900000,"open":2.75025,"high":2.75025,"low":2.75017,"close":2.75021,"volume":14.300000190734863},{"timestamp":1742394960000,"open":2.75021,"high":2.75023,"low":2.75008,"close":2.7501,"volume":22.8799991607666},{"timestamp":1742395020000,"open":2.75012,"high":2.75024,"low":2.75008,"close":2.75024,"volume":11.4399995803833},{"timestamp":1742395080000,"open":2.75032,"high":2.75032,"low":2.75008,"close":2.75018,"volume":14.300000190734863},{"timestamp":1742395140000,"open":2.75016,"high":2.75016,"low":2.74839,"close":2.74848,"volume":74.19000244140625},{"timestamp":1742395200000,"open":2.74848,"high":2.74848,"low":2.74796,"close":2.74802,"volume":56.5},{"timestamp":1742395260000,"open":2.74796,"high":2.74805,"low":2.74621,"close":2.74657,"volume":110.91999816894531},{"timestamp":1742395320000,"open":2.74657,"high":2.74756,"low":2.74652,"close":2.74731,"volume":117.43000030517578},{"timestamp":1742395380000,"open":2.74737,"high":2.74861,"low":2.74727,"close":2.74809,"volume":141.22000122070312},{"timestamp":1742395440000,"open":2.74809,"high":2.74873,"low":2.74806,"close":2.74865,"volume":173.8000030517578},{"timestamp":1742395500000,"open":2.74863,"high":2.74888,"low":2.74805,"close":2.74846,"volume":90.12000274658203},{"timestamp":1742395560000,"open":2.74842,"high":2.74856,"low":2.74824,"close":2.74829,"volume":50.43000030517578},{"timestamp":1742395620000,"open":2.74831,"high":2.74896,"low":2.74815,"close":2.74884,"volume":87.77999877929688},{"timestamp":1742395680000,"open":2.74889,"high":2.74933,"low":2.74867,"close":2.74919,"volume":83.51000213623047},{"timestamp":1742395740000,"open":2.74915,"high":2.7493,"low":2.74902,"close":2.74917,"volume":72.94999694824219},{"timestamp":1742395800000,"open":2.74911,"high":2.74917,"low":2.7488,"close":2.74882,"volume":31.459999084472656},{"timestamp":1742395860000,"open":2.74884,"high":2.74896,"low":2.74841,"close":2.74841,"volume":52.90999984741211},{"timestamp":1742395920000,"open":2.74839,"high":2.74934,"low":2.7483,"close":2.74852,"volume":114.98999786376953},{"timestamp":1742395980000,"open":2.74854,"high":2.74869,"low":2.74833,"close":2.74861,"volume":94.86000061035156},{"timestamp":1742396040000,"open":2.74863,"high":2.75015,"low":2.74842,"close":2.74977,"volume":105.83999633789062},{"timestamp":1742396100000,"open":2.74946,"high":2.75029,"low":2.74946,"close":2.75029,"volume":97.58000183105469},{"timestamp":1742396160000,"open":2.75031,"high":2.75105,"low":2.75005,"close":2.75093,"volume":87.29000091552734},{"timestamp":1742396220000,"open":2.75095,"high":2.75133,"low":2.7509,"close":2.75118,"volume":95.2699966430664},{"timestamp":1742396280000,"open":2.75118,"high":2.75118,"low":2.75094,"close":2.75112,"volume":44.15999984741211},{"timestamp":1742396340000,"open":2.75108,"high":2.75108,"low":2.74992,"close":2.74992,"volume":90},{"timestamp":1742396400000,"open":2.7498,"high":2.74993,"low":2.74877,"close":2.74877,"volume":100.55999755859375},{"timestamp":1742396460000,"open":2.74877,"high":2.74882,"low":2.74732,"close":2.74759,"volume":86.4000015258789},{"timestamp":1742396520000,"open":2.74759,"high":2.74909,"low":2.74728,"close":2.74835,"volume":128.16000366210938},{"timestamp":1742396580000,"open":2.74867,"high":2.74872,"low":2.74713,"close":2.74713,"volume":122.04000091552734},{"timestamp":1742396640000,"open":2.74712,"high":2.74774,"low":2.74672,"close":2.74766,"volume":92.43000030517578},{"timestamp":1742396700000,"open":2.74766,"high":2.74766,"low":2.7467,"close":2.7467,"volume":87.48999786376953},{"timestamp":1742396760000,"open":2.7467,"high":2.74719,"low":2.74666,"close":2.74719,"volume":50.7599983215332},{"timestamp":1742396820000,"open":2.74721,"high":2.74735,"low":2.74679,"close":2.74707,"volume":37.939998626708984},{"timestamp":1742396880000,"open":2.74706,"high":2.74706,"low":2.74564,"close":2.74575,"volume":85.36000061035156},{"timestamp":1742396940000,"open":2.74577,"high":2.74584,"low":2.74497,"close":2.74504,"volume":67.4800033569336},{"timestamp":1742397000000,"open":2.74502,"high":2.74514,"low":2.74473,"close":2.7448,"volume":54.11000061035156},{"timestamp":1742397060000,"open":2.7448,"high":2.74507,"low":2.7446,"close":2.74503,"volume":100.72000122070312},{"timestamp":1742397120000,"open":2.74505,"high":2.74505,"low":2.74393,"close":2.74458,"volume":117.62000274658203},{"timestamp":1742397180000,"open":2.74458,"high":2.74672,"low":2.74408,"close":2.74664,"volume":134.27999877929688},{"timestamp":1742397240000,"open":2.74664,"high":2.74695,"low":2.74646,"close":2.74679,"volume":84.95999908447266},{"timestamp":1742397300000,"open":2.74681,"high":2.74687,"low":2.74652,"close":2.74664,"volume":54.720001220703125},{"timestamp":1742397360000,"open":2.74664,"high":2.74702,"low":2.74662,"close":2.74664,"volume":80.63999938964844},{"timestamp":1742397420000,"open":2.74664,"high":2.74685,"low":2.74641,"close":2.74666,"volume":100.08000183105469},{"timestamp":1742397480000,"open":2.74666,"high":2.74701,"low":2.74661,"close":2.74685,"volume":59.040000915527344},{"timestamp":1742397540000,"open":2.74689,"high":2.74885,"low":2.74682,"close":2.74833,"volume":68.04000091552734},{"timestamp":1742397600000,"open":2.74833,"high":2.74854,"low":2.74806,"close":2.7484,"volume":83.5199966430664},{"timestamp":1742397660000,"open":2.74845,"high":2.74923,"low":2.74835,"close":2.74914,"volume":77.76000213623047},{"timestamp":1742397720000,"open":2.74923,"high":2.74984,"low":2.74912,"close":2.74952,"volume":56.15999984741211},{"timestamp":1742397780000,"open":2.74963,"high":2.74969,"low":2.74959,"close":2.74959,"volume":72},{"timestamp":1742397840000,"open":2.74959,"high":2.74961,"low":2.74932,"close":2.74934,"volume":62.279998779296875},{"timestamp":1742397900000,"open":2.74936,"high":2.7497,"low":2.74771,"close":2.74829,"volume":103.68000030517578},{"timestamp":1742397960000,"open":2.74829,"high":2.74831,"low":2.74657,"close":2.74662,"volume":64.80000305175781},{"timestamp":1742398020000,"open":2.74648,"high":2.74708,"low":2.7463,"close":2.74694,"volume":96.4800033569336},{"timestamp":1742398080000,"open":2.74681,"high":2.74706,"low":2.7467,"close":2.74697,"volume":79.1500015258789},{"timestamp":1742398140000,"open":2.74699,"high":2.74749,"low":2.74687,"close":2.74708,"volume":56.130001068115234},{"timestamp":1742398200000,"open":2.74724,"high":2.74794,"low":2.74685,"close":2.74789,"volume":83.5199966430664},{"timestamp":1742398260000,"open":2.74789,"high":2.74815,"low":2.7476,"close":2.74771,"volume":69.12000274658203},{"timestamp":1742398320000,"open":2.74781,"high":2.74791,"low":2.7474,"close":2.74757,"volume":118.80000305175781},{"timestamp":1742398380000,"open":2.74757,"high":2.74767,"low":2.74738,"close":2.74738,"volume":56.880001068115234},{"timestamp":1742398440000,"open":2.74747,"high":2.74781,"low":2.74735,"close":2.74752,"volume":89.27999877929688},{"timestamp":1742398500000,"open":2.74763,"high":2.74805,"low":2.74744,"close":2.74748,"volume":97.19999694824219},{"timestamp":1742398560000,"open":2.74748,"high":2.74777,"low":2.74746,"close":2.74775,"volume":62.279998779296875},{"timestamp":1742398620000,"open":2.74775,"high":2.74799,"low":2.74758,"close":2.74758,"volume":46.08000183105469},{"timestamp":1742398680000,"open":2.74742,"high":2.74742,"low":2.74691,"close":2.74705,"volume":57.060001373291016},{"timestamp":1742398740000,"open":2.74705,"high":2.74725,"low":2.74652,"close":2.74668,"volume":54},{"timestamp":1742398800000,"open":2.74668,"high":2.74671,"low":2.74658,"close":2.74659,"volume":23.760000228881836},{"timestamp":1742398860000,"open":2.74661,"high":2.74665,"low":2.74605,"close":2.74606,"volume":45.36000061035156},{"timestamp":1742398920000,"open":2.74608,"high":2.7482,"low":2.74594,"close":2.74811,"volume":59.040000915527344},{"timestamp":1742398980000,"open":2.74813,"high":2.74825,"low":2.74794,"close":2.74812,"volume":39.599998474121094},{"timestamp":1742399040000,"open":2.74814,"high":2.74814,"low":2.74788,"close":2.74808,"volume":35.279998779296875},{"timestamp":1742399100000,"open":2.74812,"high":2.74836,"low":2.74811,"close":2.74836,"volume":55.439998626708984},{"timestamp":1742399160000,"open":2.74836,"high":2.7484,"low":2.74737,"close":2.74745,"volume":41.7599983215332},{"timestamp":1742399220000,"open":2.74747,"high":2.74762,"low":2.74743,"close":2.7476,"volume":42.47999954223633},{"timestamp":1742399280000,"open":2.74756,"high":2.74778,"low":2.74751,"close":2.74763,"volume":19.440000534057617},{"timestamp":1742399340000,"open":2.74759,"high":2.74761,"low":2.7473,"close":2.7473,"volume":66.23999786376953},{"timestamp":1742399400000,"open":2.74726,"high":2.74726,"low":2.7459,"close":2.74642,"volume":97.91999816894531},{"timestamp":1742399460000,"open":2.74645,"high":2.74653,"low":2.74512,"close":2.74514,"volume":76.31999969482422},{"timestamp":1742399520000,"open":2.74514,"high":2.74547,"low":2.74495,"close":2.74497,"volume":76.31999969482422},{"timestamp":1742399580000,"open":2.74495,"high":2.74525,"low":2.74458,"close":2.74469,"volume":48.959999084472656},{"timestamp":1742399640000,"open":2.74471,"high":2.74491,"low":2.7443,"close":2.74481,"volume":73.44000244140625},{"timestamp":1742399700000,"open":2.74484,"high":2.74493,"low":2.74442,"close":2.74471,"volume":62.63999938964844},{"timestamp":1742399760000,"open":2.74463,"high":2.74578,"low":2.74451,"close":2.74576,"volume":52.91999816894531},{"timestamp":1742399820000,"open":2.74591,"high":2.74775,"low":2.74591,"close":2.74622,"volume":105.12000274658203},{"timestamp":1742399880000,"open":2.7462,"high":2.74636,"low":2.74543,"close":2.7456,"volume":164.8800048828125},{"timestamp":1742399940000,"open":2.74556,"high":2.7457,"low":2.74425,"close":2.74426,"volume":108},{"timestamp":1742400000000,"open":2.74422,"high":2.74513,"low":2.74379,"close":2.74497,"volume":139.49000549316406},{"timestamp":1742400060000,"open":2.74505,"high":2.74556,"low":2.74505,"close":2.74546,"volume":63.36000061035156},{"timestamp":1742400120000,"open":2.74544,"high":2.74557,"low":2.74448,"close":2.74472,"volume":92.16000366210938},{"timestamp":1742400180000,"open":2.74474,"high":2.74486,"low":2.74415,"close":2.74426,"volume":43.20000076293945},{"timestamp":1742400240000,"open":2.74434,"high":2.74479,"low":2.74423,"close":2.74479,"volume":41.58000183105469},{"timestamp":1742400300000,"open":2.74502,"high":2.74572,"low":2.74502,"close":2.74548,"volume":85.31999969482422},{"timestamp":1742400360000,"open":2.74552,"high":2.74679,"low":2.74502,"close":2.74516,"volume":83.87999725341797},{"timestamp":1742400420000,"open":2.74522,"high":2.74636,"low":2.74522,"close":2.74633,"volume":122.76000213623047},{"timestamp":1742400480000,"open":2.74629,"high":2.74648,"low":2.74622,"close":2.74636,"volume":47.15999984741211},{"timestamp":1742400540000,"open":2.74641,"high":2.74675,"low":2.74609,"close":2.7463,"volume":78.4800033569336},{"timestamp":1742400600000,"open":2.74638,"high":2.74684,"low":2.74634,"close":2.74657,"volume":108},{"timestamp":1742400660000,"open":2.74657,"high":2.74659,"low":2.74632,"close":2.74652,"volume":64.9800033569336},{"timestamp":1742400720000,"open":2.74654,"high":2.74655,"low":2.74623,"close":2.74645,"volume":61.560001373291016},{"timestamp":1742400780000,"open":2.74648,"high":2.7476,"low":2.74646,"close":2.74729,"volume":27.18000030517578},{"timestamp":1742400840000,"open":2.74725,"high":2.74763,"low":2.74714,"close":2.74761,"volume":50.220001220703125},{"timestamp":1742400900000,"open":2.74761,"high":2.74778,"low":2.74759,"close":2.74765,"volume":58.849998474121094},{"timestamp":1742400960000,"open":2.74767,"high":2.7479,"low":2.74765,"close":2.7479,"volume":70.55999755859375},{"timestamp":1742401020000,"open":2.7479,"high":2.74793,"low":2.74773,"close":2.74784,"volume":43.88999938964844},{"timestamp":1742401080000,"open":2.74782,"high":2.74914,"low":2.74778,"close":2.74858,"volume":82.44000244140625},{"timestamp":1742401140000,"open":2.74856,"high":2.74881,"low":2.74803,"close":2.74813,"volume":73.26000213623047},{"timestamp":1742401200000,"open":2.74815,"high":2.74832,"low":2.74805,"close":2.74825,"volume":78.4000015258789},{"timestamp":1742401260000,"open":2.74828,"high":2.74848,"low":2.74825,"close":2.74842,"volume":69.7300033569336},{"timestamp":1742401320000,"open":2.74842,"high":2.74862,"low":2.74837,"close":2.74854,"volume":68.08000183105469},{"timestamp":1742401380000,"open":2.74856,"high":2.74909,"low":2.74852,"close":2.74909,"volume":68.48999786376953},{"timestamp":1742401440000,"open":2.749,"high":2.74947,"low":2.749,"close":2.74938,"volume":101.70999908447266},{"timestamp":1742401500000,"open":2.74936,"high":2.74936,"low":2.74915,"close":2.74917,"volume":21.110000610351562},{"timestamp":1742401560000,"open":2.7491,"high":2.74919,"low":2.74906,"close":2.74912,"volume":36.5},{"timestamp":1742401620000,"open":2.7491,"high":2.74931,"low":2.7491,"close":2.7492,"volume":39.349998474121094},{"timestamp":1742401680000,"open":2.74911,"high":2.74919,"low":2.74909,"close":2.74911,"volume":15.020000457763672},{"timestamp":1742401740000,"open":2.74915,"high":2.74915,"low":2.74809,"close":2.74862,"volume":49.939998626708984},{"timestamp":1742401800000,"open":2.74862,"high":2.74909,"low":2.74812,"close":2.74909,"volume":79.20999908447266},{"timestamp":1742401860000,"open":2.74907,"high":2.74911,"low":2.74899,"close":2.74909,"volume":49.75},{"timestamp":1742401920000,"open":2.74907,"high":2.74918,"low":2.74895,"close":2.74915,"volume":120.77999877929688},{"timestamp":1742401980000,"open":2.74913,"high":2.74919,"low":2.74902,"close":2.74914,"volume":54.209999084472656},{"timestamp":1742402040000,"open":2.74912,"high":2.74914,"low":2.74896,"close":2.749,"volume":34.06999969482422},{"timestamp":1742402100000,"open":2.74896,"high":2.749,"low":2.74875,"close":2.74883,"volume":75.13999938964844},{"timestamp":1742402160000,"open":2.74883,"high":2.74885,"low":2.74875,"close":2.74877,"volume":61.779998779296875},{"timestamp":1742402220000,"open":2.74875,"high":2.74885,"low":2.74875,"close":2.74883,"volume":24.65999984741211},{"timestamp":1742402280000,"open":2.74881,"high":2.7489,"low":2.74881,"close":2.74888,"volume":19.260000228881836},{"timestamp":1742402340000,"open":2.74888,"high":2.74888,"low":2.74876,"close":2.74878,"volume":17.459999084472656},{"timestamp":1742402400000,"open":2.74878,"high":2.74878,"low":2.7487,"close":2.74873,"volume":32.58000183105469},{"timestamp":1742402460000,"open":2.74875,"high":2.7488,"low":2.74869,"close":2.74876,"volume":21.600000381469727},{"timestamp":1742402520000,"open":2.74876,"high":2.74913,"low":2.74876,"close":2.7489,"volume":78.62000274658203},{"timestamp":1742402580000,"open":2.7489,"high":2.74915,"low":2.7489,"close":2.74907,"volume":57.400001525878906},{"timestamp":1742402640000,"open":2.74907,"high":2.74924,"low":2.74899,"close":2.74924,"volume":24.860000610351562},{"timestamp":1742402700000,"open":2.74928,"high":2.74928,"low":2.74836,"close":2.74884,"volume":50.060001373291016},{"timestamp":1742402760000,"open":2.74822,"high":2.74841,"low":2.74799,"close":2.74808,"volume":71.5},{"timestamp":1742402820000,"open":2.7481,"high":2.74839,"low":2.74803,"close":2.74839,"volume":56.439998626708984},{"timestamp":1742402880000,"open":2.74806,"high":2.74841,"low":2.74742,"close":2.74806,"volume":111.5},{"timestamp":1742402940000,"open":2.74809,"high":2.7484,"low":2.74804,"close":2.74818,"volume":59.939998626708984},{"timestamp":1742403000000,"open":2.74826,"high":2.74837,"low":2.74809,"close":2.74821,"volume":47.209999084472656},{"timestamp":1742403060000,"open":2.74821,"high":2.74841,"low":2.74806,"close":2.74831,"volume":72.81999969482422},{"timestamp":1742403120000,"open":2.74833,"high":2.74866,"low":2.74828,"close":2.74866,"volume":49.79999923706055},{"timestamp":1742403180000,"open":2.74864,"high":2.74872,"low":2.74861,"close":2.74869,"volume":21.450000762939453},{"timestamp":1742403240000,"open":2.74871,"high":2.74878,"low":2.74824,"close":2.7484,"volume":38.09000015258789},{"timestamp":1742403300000,"open":2.74849,"high":2.74861,"low":2.74828,"close":2.74828,"volume":45.130001068115234},{"timestamp":1742403360000,"open":2.74828,"high":2.7487,"low":2.74828,"close":2.74868,"volume":27.219999313354492},{"timestamp":1742403420000,"open":2.74866,"high":2.74871,"low":2.74854,"close":2.74871,"volume":28.600000381469727},{"timestamp":1742403480000,"open":2.74874,"high":2.74883,"low":2.74863,"close":2.74863,"volume":38.099998474121094},{"timestamp":1742403540000,"open":2.74874,"high":2.74878,"low":2.74867,"close":2.74867,"volume":14.489999771118164},{"timestamp":1742403600000,"open":2.74846,"high":2.74853,"low":2.7481,"close":2.74827,"volume":44.5099983215332},{"timestamp":1742403660000,"open":2.74825,"high":2.74825,"low":2.74795,"close":2.74795,"volume":25.790000915527344},{"timestamp":1742403720000,"open":2.74793,"high":2.74816,"low":2.74791,"close":2.74807,"volume":65.19999694824219},{"timestamp":1742403780000,"open":2.74809,"high":2.74809,"low":2.74796,"close":2.74796,"volume":48.93000030517578},{"timestamp":1742403840000,"open":2.74794,"high":2.74809,"low":2.74794,"close":2.74807,"volume":44.630001068115234},{"timestamp":1742403900000,"open":2.74811,"high":2.74813,"low":2.74804,"close":2.74809,"volume":34.06999969482422},{"timestamp":1742403960000,"open":2.74802,"high":2.74815,"low":2.74802,"close":2.74812,"volume":45.349998474121094},{"timestamp":1742404020000,"open":2.74812,"high":2.74812,"low":2.74789,"close":2.748,"volume":39.290000915527344},{"timestamp":1742404080000,"open":2.748,"high":2.74813,"low":2.74787,"close":2.74798,"volume":45.7599983215332},{"timestamp":1742404140000,"open":2.74798,"high":2.7484,"low":2.74786,"close":2.74837,"volume":65.2300033569336},{"timestamp":1742404200000,"open":2.74839,"high":2.74839,"low":2.74793,"close":2.74828,"volume":76.68000030517578},{"timestamp":1742404260000,"open":2.7483,"high":2.74834,"low":2.748,"close":2.74832,"volume":36},{"timestamp":1742404320000,"open":2.74852,"high":2.74867,"low":2.74808,"close":2.74867,"volume":46.97999954223633},{"timestamp":1742404380000,"open":2.74863,"high":2.74863,"low":2.74785,"close":2.74785,"volume":39.599998474121094},{"timestamp":1742404440000,"open":2.7483,"high":2.74866,"low":2.74784,"close":2.74837,"volume":114.4800033569336},{"timestamp":1742404500000,"open":2.74837,"high":2.74847,"low":2.74814,"close":2.74816,"volume":32.220001220703125},{"timestamp":1742404560000,"open":2.74814,"high":2.74841,"low":2.74723,"close":2.74765,"volume":81},{"timestamp":1742404620000,"open":2.74751,"high":2.74796,"low":2.74742,"close":2.74772,"volume":89.27999877929688},{"timestamp":1742404680000,"open":2.74776,"high":2.74795,"low":2.74772,"close":2.7478,"volume":47.52000045776367},{"timestamp":1742404740000,"open":2.74782,"high":2.7479,"low":2.74777,"close":2.74781,"volume":67.68000030517578},{"timestamp":1742404800000,"open":2.74779,"high":2.74789,"low":2.74752,"close":2.7476,"volume":46.08000183105469},{"timestamp":1742404860000,"open":2.7476,"high":2.74785,"low":2.7476,"close":2.74775,"volume":33.84000015258789},{"timestamp":1742404920000,"open":2.74777,"high":2.74779,"low":2.74773,"close":2.74779,"volume":12.960000038146973},{"timestamp":1742404980000,"open":2.74775,"high":2.74787,"low":2.74749,"close":2.74749,"volume":18.719999313354492},{"timestamp":1742405040000,"open":2.74747,"high":2.74755,"low":2.74742,"close":2.74753,"volume":18.719999313354492},{"timestamp":1742405100000,"open":2.74751,"high":2.7476,"low":2.7474,"close":2.74752,"volume":30.239999771118164},{"timestamp":1742405160000,"open":2.74748,"high":2.7476,"low":2.74737,"close":2.74747,"volume":74.87999725341797},{"timestamp":1742405220000,"open":2.74743,"high":2.74743,"low":2.74715,"close":2.74731,"volume":51.84000015258789},{"timestamp":1742405280000,"open":2.74733,"high":2.7474,"low":2.7471,"close":2.74729,"volume":36},{"timestamp":1742405340000,"open":2.74738,"high":2.7474,"low":2.74729,"close":2.74731,"volume":23.040000915527344},{"timestamp":1742405400000,"open":2.74725,"high":2.74725,"low":2.74681,"close":2.74697,"volume":53.279998779296875},{"timestamp":1742405460000,"open":2.74705,"high":2.74753,"low":2.74705,"close":2.74739,"volume":70.55999755859375},{"timestamp":1742405520000,"open":2.74741,"high":2.7477,"low":2.74741,"close":2.74768,"volume":73.44000244140625},{"timestamp":1742405580000,"open":2.74762,"high":2.74772,"low":2.74717,"close":2.74729,"volume":103.68000030517578},{"timestamp":1742405640000,"open":2.74742,"high":2.74755,"low":2.74729,"close":2.74736,"volume":65.5199966430664},{"timestamp":1742405700000,"open":2.74727,"high":2.7473,"low":2.74694,"close":2.74694,"volume":36},{"timestamp":1742405760000,"open":2.7469,"high":2.74715,"low":2.74684,"close":2.74692,"volume":60.47999954223633},{"timestamp":1742405820000,"open":2.74712,"high":2.74715,"low":2.74682,"close":2.74714,"volume":92.16000366210938},{"timestamp":1742405880000,"open":2.74714,"high":2.7472,"low":2.74679,"close":2.74698,"volume":82.08000183105469},{"timestamp":1742405940000,"open":2.747,"high":2.74726,"low":2.74677,"close":2.74719,"volume":51.84000015258789},{"timestamp":1742406000000,"open":2.74719,"high":2.74721,"low":2.74693,"close":2.74696,"volume":36},{"timestamp":1742406060000,"open":2.74691,"high":2.7474,"low":2.74691,"close":2.74731,"volume":43.20000076293945},{"timestamp":1742406120000,"open":2.74724,"high":2.74729,"low":2.74711,"close":2.74713,"volume":51.97999954223633},{"timestamp":1742406180000,"open":2.74715,"high":2.74717,"low":2.74709,"close":2.74715,"volume":40.31999969482422},{"timestamp":1742406240000,"open":2.74715,"high":2.74719,"low":2.74689,"close":2.747,"volume":87.83999633789062},{"timestamp":1742406300000,"open":2.74693,"high":2.74698,"low":2.74552,"close":2.74659,"volume":74.87999725341797},{"timestamp":1742406360000,"open":2.74684,"high":2.74701,"low":2.74684,"close":2.74698,"volume":40.459999084472656},{"timestamp":1742406420000,"open":2.74696,"high":2.74713,"low":2.74568,"close":2.74703,"volume":89.27999877929688},{"timestamp":1742406480000,"open":2.74716,"high":2.74722,"low":2.74684,"close":2.74686,"volume":46.08000183105469},{"timestamp":1742406540000,"open":2.74682,"high":2.74682,"low":2.74647,"close":2.74647,"volume":50.540000915527344},{"timestamp":1742406600000,"open":2.74649,"high":2.74685,"low":2.74645,"close":2.74666,"volume":61.91999816894531},{"timestamp":1742406660000,"open":2.74687,"high":2.74693,"low":2.74666,"close":2.74671,"volume":80.81999969482422},{"timestamp":1742406720000,"open":2.74669,"high":2.74733,"low":2.74669,"close":2.74727,"volume":144.72000122070312},{"timestamp":1742406780000,"open":2.74727,"high":2.74733,"low":2.74716,"close":2.74725,"volume":96.4800033569336},{"timestamp":1742406840000,"open":2.74725,"high":2.74743,"low":2.74687,"close":2.74697,"volume":133.9199981689453},{"timestamp":1742406900000,"open":2.74693,"high":2.747,"low":2.74657,"close":2.7469,"volume":142.33999633789062},{"timestamp":1742406960000,"open":2.74682,"high":2.74767,"low":2.74672,"close":2.74767,"volume":61.20000076293945},{"timestamp":1742407020000,"open":2.74765,"high":2.74791,"low":2.74715,"close":2.74749,"volume":119.5199966430664},{"timestamp":1742407080000,"open":2.74728,"high":2.74812,"low":2.74659,"close":2.74671,"volume":218.8800048828125},{"timestamp":1742407140000,"open":2.74676,"high":2.7469,"low":2.74304,"close":2.74551,"volume":168.1199951171875},{"timestamp":1742407200000,"open":2.74551,"high":2.74948,"low":2.74325,"close":2.74787,"volume":219.17999267578125},{"timestamp":1742407260000,"open":2.748,"high":2.74911,"low":2.74766,"close":2.74817,"volume":355.0899963378906},{"timestamp":1742407320000,"open":2.74822,"high":2.74944,"low":2.74802,"close":2.7489,"volume":544.719970703125},{"timestamp":1742407380000,"open":2.74888,"high":2.74916,"low":2.74861,"close":2.74861,"volume":945.5499877929688},{"timestamp":1742407440000,"open":2.74874,"high":2.75122,"low":2.7487,"close":2.74963,"volume":632.8800048828125},{"timestamp":1742407500000,"open":2.74963,"high":2.74984,"low":2.74902,"close":2.74947,"volume":701.5900268554688},{"timestamp":1742407560000,"open":2.74941,"high":2.75088,"low":2.74899,"close":2.74912,"volume":160},{"timestamp":1742407620000,"open":2.74914,"high":2.74961,"low":2.74854,"close":2.74961,"volume":281.04998779296875},{"timestamp":1742407680000,"open":2.74956,"high":2.75189,"low":2.74952,"close":2.75026,"volume":230.97000122070312},{"timestamp":1742407740000,"open":2.75022,"high":2.75035,"low":2.7495,"close":2.74985,"volume":240.63999938964844},{"timestamp":1742407800000,"open":2.74981,"high":2.75062,"low":2.74979,"close":2.75057,"volume":294.6600036621094},{"timestamp":1742407860000,"open":2.75024,"high":2.75053,"low":2.74938,"close":2.74942,"volume":162.3000030517578},{"timestamp":1742407920000,"open":2.74941,"high":2.75019,"low":2.7492,"close":2.75003,"volume":334.6700134277344},{"timestamp":1742407980000,"open":2.75003,"high":2.75005,"low":2.74932,"close":2.74984,"volume":242.9499969482422},{"timestamp":1742408040000,"open":2.74984,"high":2.75016,"low":2.74946,"close":2.75,"volume":175.24000549316406},{"timestamp":1742408100000,"open":2.74996,"high":2.75011,"low":2.74955,"close":2.74971,"volume":232.89999389648438},{"timestamp":1742408160000,"open":2.74973,"high":2.75027,"low":2.74973,"close":2.75004,"volume":112.97000122070312},{"timestamp":1742408220000,"open":2.75004,"high":2.75006,"low":2.74942,"close":2.74967,"volume":180.9600067138672},{"timestamp":1742408280000,"open":2.74971,"high":2.74992,"low":2.74959,"close":2.7499,"volume":98.04000091552734},{"timestamp":1742408340000,"open":2.74986,"high":2.74986,"low":2.74865,"close":2.74953,"volume":120.88999938964844},{"timestamp":1742408400000,"open":2.74949,"high":2.74975,"low":2.74918,"close":2.74949,"volume":110.83000183105469},{"timestamp":1742408460000,"open":2.74949,"high":2.74949,"low":2.74911,"close":2.74911,"volume":98.69000244140625},{"timestamp":1742408520000,"open":2.74907,"high":2.74988,"low":2.74889,"close":2.74984,"volume":135.02000427246094},{"timestamp":1742408580000,"open":2.74984,"high":2.75004,"low":2.74926,"close":2.74932,"volume":144.47999572753906},{"timestamp":1742408640000,"open":2.74938,"high":2.74999,"low":2.74934,"close":2.74966,"volume":165.97999572753906},{"timestamp":1742408700000,"open":2.74966,"high":2.74997,"low":2.74966,"close":2.74975,"volume":190.19000244140625},{"timestamp":1742408760000,"open":2.74966,"high":2.75019,"low":2.74902,"close":2.75004,"volume":143.82000732421875},{"timestamp":1742408820000,"open":2.75008,"high":2.75008,"low":2.74977,"close":2.74982,"volume":233},{"timestamp":1742408880000,"open":2.74986,"high":2.75004,"low":2.74973,"close":2.7499,"volume":95.80999755859375},{"timestamp":1742408940000,"open":2.74994,"high":2.75004,"low":2.74988,"close":2.74988,"volume":70.06999969482422},{"timestamp":1742409000000,"open":2.7499,"high":2.75017,"low":2.74882,"close":2.74886,"volume":85.08999633789062},{"timestamp":1742409060000,"open":2.7489,"high":2.75035,"low":2.7488,"close":2.75025,"volume":71.5},{"timestamp":1742409120000,"open":2.75023,"high":2.75046,"low":2.74898,"close":2.74903,"volume":107.25},{"timestamp":1742409180000,"open":2.74905,"high":2.74926,"low":2.74874,"close":2.74917,"volume":94.37999725341797},{"timestamp":1742409240000,"open":2.74911,"high":2.75081,"low":2.74904,"close":2.75079,"volume":174.97000122070312},{"timestamp":1742409300000,"open":2.75072,"high":2.75132,"low":2.75072,"close":2.75122,"volume":151.86000061035156},{"timestamp":1742409360000,"open":2.75126,"high":2.75141,"low":2.75002,"close":2.75006,"volume":189.50999450683594},{"timestamp":1742409420000,"open":2.75008,"high":2.75025,"low":2.75,"close":2.75006,"volume":241.41000366210938},{"timestamp":1742409480000,"open":2.75008,"high":2.75028,"low":2.7496,"close":2.74992,"volume":256.45001220703125},{"timestamp":1742409540000,"open":2.74993,"high":2.75015,"low":2.74941,"close":2.75008,"volume":184.52999877929688},{"timestamp":1742409600000,"open":2.7501,"high":2.75053,"low":2.7501,"close":2.75018,"volume":177.35000610351562},{"timestamp":1742409660000,"open":2.7502,"high":2.75141,"low":2.74942,"close":2.75122,"volume":288.4800109863281},{"timestamp":1742409720000,"open":2.75136,"high":2.75216,"low":2.7511,"close":2.75187,"volume":273.6499938964844},{"timestamp":1742409780000,"open":2.75189,"high":2.75226,"low":2.75161,"close":2.75179,"volume":283.3699951171875},{"timestamp":1742409840000,"open":2.75177,"high":2.7523,"low":2.7515,"close":2.75222,"volume":424.6600036621094},{"timestamp":1742409900000,"open":2.75224,"high":2.75253,"low":2.75187,"close":2.75191,"volume":320.5299987792969},{"timestamp":1742409960000,"open":2.75191,"high":2.75194,"low":2.75146,"close":2.75159,"volume":319.2200012207031},{"timestamp":1742410020000,"open":2.75155,"high":2.75216,"low":2.75143,"close":2.75212,"volume":293.2200012207031},{"timestamp":1742410080000,"open":2.75214,"high":2.75214,"low":2.75156,"close":2.75158,"volume":248.60000610351562},{"timestamp":1742410140000,"open":2.7516,"high":2.75226,"low":2.75143,"close":2.75155,"volume":240.4499969482422},{"timestamp":1742410200000,"open":2.75157,"high":2.75223,"low":2.75156,"close":2.75193,"volume":156.75},{"timestamp":1742410260000,"open":2.75197,"high":2.75199,"low":2.75148,"close":2.75179,"volume":372.2099914550781},{"timestamp":1742410320000,"open":2.7518,"high":2.75196,"low":2.75152,"close":2.75158,"volume":374.69000244140625},{"timestamp":1742410380000,"open":2.75158,"high":2.75191,"low":2.75152,"close":2.75191,"volume":277.3299865722656},{"timestamp":1742410440000,"open":2.75191,"high":2.75196,"low":2.74742,"close":2.74782,"volume":248.58999633789062},{"timestamp":1742410500000,"open":2.74786,"high":2.74786,"low":2.74377,"close":2.7439,"volume":338.0400085449219},{"timestamp":1742410560000,"open":2.74394,"high":2.74472,"low":2.74337,"close":2.74408,"volume":207.0800018310547},{"timestamp":1742410620000,"open":2.74416,"high":2.74515,"low":2.74403,"close":2.74472,"volume":170.88999938964844},{"timestamp":1742410680000,"open":2.74472,"high":2.74575,"low":2.7446,"close":2.74497,"volume":162.3300018310547},{"timestamp":1742410740000,"open":2.74494,"high":2.74743,"low":2.74466,"close":2.7472,"volume":233.11000061035156},{"timestamp":1742410800000,"open":2.74716,"high":2.7476,"low":2.74678,"close":2.74712,"volume":210.7100067138672},{"timestamp":1742410860000,"open":2.74712,"high":2.7478,"low":2.74677,"close":2.74704,"volume":223.6999969482422},{"timestamp":1742410920000,"open":2.74701,"high":2.74717,"low":2.74687,"close":2.7471,"volume":112.97000122070312},{"timestamp":1742410980000,"open":2.74709,"high":2.74786,"low":2.74692,"close":2.74724,"volume":121.56999969482422},{"timestamp":1742411040000,"open":2.74728,"high":2.74781,"low":2.74686,"close":2.74708,"volume":130.1999969482422},{"timestamp":1742411100000,"open":2.74688,"high":2.74726,"low":2.74546,"close":2.74657,"volume":178.0500030517578},{"timestamp":1742411160000,"open":2.74663,"high":2.74687,"low":2.7464,"close":2.74687,"volume":94.43000030517578},{"timestamp":1742411220000,"open":2.7468,"high":2.74728,"low":2.74648,"close":2.74715,"volume":94.41000366210938},{"timestamp":1742411280000,"open":2.74717,"high":2.74746,"low":2.74439,"close":2.74565,"volume":108.20999908447266},{"timestamp":1742411340000,"open":2.74567,"high":2.74567,"low":2.74398,"close":2.74498,"volume":106.19000244140625},{"timestamp":1742411400000,"open":2.74494,"high":2.74515,"low":2.74441,"close":2.74443,"volume":65.77999877929688},{"timestamp":1742411460000,"open":2.74445,"high":2.74468,"low":2.74355,"close":2.7436,"volume":164.4499969482422},{"timestamp":1742411520000,"open":2.74366,"high":2.74377,"low":2.74222,"close":2.74233,"volume":141.57000732421875},{"timestamp":1742411580000,"open":2.74229,"high":2.74239,"low":2.74202,"close":2.7421,"volume":68.63999938964844},{"timestamp":1742411640000,"open":2.74208,"high":2.74208,"low":2.73957,"close":2.74094,"volume":197.33999633789062},{"timestamp":1742411700000,"open":2.741,"high":2.74111,"low":2.74065,"close":2.74077,"volume":114.4000015258789},{"timestamp":1742411760000,"open":2.7408,"high":2.7408,"low":2.74031,"close":2.74031,"volume":165.8800048828125},{"timestamp":1742411820000,"open":2.74027,"high":2.74097,"low":2.73764,"close":2.73782,"volume":211},{"timestamp":1742411880000,"open":2.7378,"high":2.74066,"low":2.73752,"close":2.73752,"volume":229.07000732421875},{"timestamp":1742411940000,"open":2.73804,"high":2.73816,"low":2.73791,"close":2.73804,"volume":80.4000015258789},{"timestamp":1742412000000,"open":2.73899,"high":2.74256,"low":2.7389,"close":2.74026,"volume":174.77999877929688},{"timestamp":1742412060000,"open":2.74026,"high":2.74041,"low":2.73964,"close":2.7397,"volume":162.0399932861328},{"timestamp":1742412120000,"open":2.73968,"high":2.74046,"low":2.73968,"close":2.74026,"volume":248.1699981689453},{"timestamp":1742412180000,"open":2.74032,"high":2.74122,"low":2.74011,"close":2.74069,"volume":168.89999389648438},{"timestamp":1742412240000,"open":2.74069,"high":2.74107,"low":2.74057,"close":2.74085,"volume":150.7899932861328},{"timestamp":1742412300000,"open":2.74065,"high":2.74123,"low":2.74064,"close":2.74119,"volume":128.27000427246094},{"timestamp":1742412360000,"open":2.74117,"high":2.74157,"low":2.74111,"close":2.74138,"volume":185.66000366210938},{"timestamp":1742412420000,"open":2.74151,"high":2.74236,"low":2.74143,"close":2.74209,"volume":346.2699890136719},{"timestamp":1742412480000,"open":2.74209,"high":2.7424,"low":2.74145,"close":2.74209,"volume":326.05999755859375},{"timestamp":1742412540000,"open":2.74211,"high":2.74267,"low":2.74203,"close":2.74238,"volume":181.6199951171875},{"timestamp":1742412600000,"open":2.74234,"high":2.74265,"low":2.74163,"close":2.74213,"volume":212.99000549316406},{"timestamp":1742412660000,"open":2.74213,"high":2.74247,"low":2.74173,"close":2.7422,"volume":209.7899932861328},{"timestamp":1742412720000,"open":2.74235,"high":2.74256,"low":2.74177,"close":2.74223,"volume":74.51000213623047},{"timestamp":1742412780000,"open":2.74227,"high":2.7433,"low":2.74205,"close":2.7433,"volume":295.9200134277344},{"timestamp":1742412840000,"open":2.74324,"high":2.74328,"low":2.74228,"close":2.74228,"volume":362.82000732421875},{"timestamp":1742412900000,"open":2.74226,"high":2.74316,"low":2.74224,"close":2.74313,"volume":146.14999389648438},{"timestamp":1742412960000,"open":2.74311,"high":2.74342,"low":2.74305,"close":2.74338,"volume":178.02000427246094},{"timestamp":1742413020000,"open":2.74341,"high":2.74352,"low":2.74302,"close":2.74342,"volume":189.0800018310547},{"timestamp":1742413080000,"open":2.7434,"high":2.74354,"low":2.74305,"close":2.74324,"volume":126.70999908447266},{"timestamp":1742413140000,"open":2.7432,"high":2.74327,"low":2.74308,"close":2.74314,"volume":77.37000274658203},{"timestamp":1742413200000,"open":2.74324,"high":2.74331,"low":2.74302,"close":2.74314,"volume":145.22000122070312},{"timestamp":1742413260000,"open":2.74324,"high":2.74328,"low":2.74314,"close":2.74321,"volume":130.25999450683594},{"timestamp":1742413320000,"open":2.74321,"high":2.74327,"low":2.74314,"close":2.74325,"volume":102.58999633789062},{"timestamp":1742413380000,"open":2.74325,"high":2.74331,"low":2.74314,"close":2.74318,"volume":107.97000122070312},{"timestamp":1742413440000,"open":2.74318,"high":2.74328,"low":2.74298,"close":2.74328,"volume":102.9800033569336},{"timestamp":1742413500000,"open":2.74326,"high":2.74351,"low":2.74324,"close":2.74347,"volume":122.01000213623047},{"timestamp":1742413560000,"open":2.74338,"high":2.74341,"low":2.74314,"close":2.74316,"volume":92.81999969482422},{"timestamp":1742413620000,"open":2.74364,"high":2.74364,"low":2.74301,"close":2.74354,"volume":155.88999938964844},{"timestamp":1742413680000,"open":2.74354,"high":2.7436,"low":2.74295,"close":2.74355,"volume":51.47999954223633},{"timestamp":1742413740000,"open":2.74353,"high":2.74385,"low":2.74353,"close":2.74385,"volume":49.34000015258789},{"timestamp":1742413800000,"open":2.74385,"high":2.74398,"low":2.74359,"close":2.74387,"volume":164.92999267578125},{"timestamp":1742413860000,"open":2.74387,"high":2.74411,"low":2.74316,"close":2.74382,"volume":219.6699981689453},{"timestamp":1742413920000,"open":2.74378,"high":2.74398,"low":2.74351,"close":2.74391,"volume":119.51000213623047},{"timestamp":1742413980000,"open":2.74393,"high":2.74412,"low":2.74371,"close":2.74405,"volume":105.11000061035156},{"timestamp":1742414040000,"open":2.74397,"high":2.74397,"low":2.74305,"close":2.74374,"volume":105.81999969482422},{"timestamp":1742414100000,"open":2.74386,"high":2.74429,"low":2.74371,"close":2.74418,"volume":94.58999633789062},{"timestamp":1742414160000,"open":2.74411,"high":2.74475,"low":2.74399,"close":2.74456,"volume":154.49000549316406},{"timestamp":1742414220000,"open":2.74461,"high":2.74477,"low":2.74368,"close":2.744,"volume":85.12000274658203},{"timestamp":1742414280000,"open":2.74402,"high":2.74436,"low":2.74398,"close":2.74434,"volume":45.20000076293945},{"timestamp":1742414340000,"open":2.74436,"high":2.74438,"low":2.74332,"close":2.7435,"volume":94.19000244140625},{"timestamp":1742414400000,"open":2.74332,"high":2.74336,"low":2.74161,"close":2.74173,"volume":57.20000076293945},{"timestamp":1742414460000,"open":2.74179,"high":2.74302,"low":2.74138,"close":2.74147,"volume":261.4599914550781},{"timestamp":1742414520000,"open":2.74154,"high":2.74415,"low":2.74096,"close":2.74145,"volume":299.989990234375},{"timestamp":1742414580000,"open":2.7411,"high":2.74233,"low":2.74085,"close":2.74151,"volume":335.4700012207031},{"timestamp":1742414640000,"open":2.7415,"high":2.7429,"low":2.74141,"close":2.7429,"volume":351.9100036621094},{"timestamp":1742414700000,"open":2.74226,"high":2.74501,"low":2.74061,"close":2.74213,"volume":330.7699890136719},{"timestamp":1742414760000,"open":2.74213,"high":2.74347,"low":2.74164,"close":2.74176,"volume":235.9499969482422},{"timestamp":1742414820000,"open":2.7417,"high":2.74409,"low":2.7417,"close":2.74405,"volume":173.10000610351562},{"timestamp":1742414880000,"open":2.74403,"high":2.74417,"low":2.74289,"close":2.74348,"volume":255.4199981689453},{"timestamp":1742414940000,"open":2.74343,"high":2.74479,"low":2.74279,"close":2.74409,"volume":331.42999267578125},{"timestamp":1742415000000,"open":2.7434,"high":2.74506,"low":2.74327,"close":2.74418,"volume":150.24000549316406},{"timestamp":1742415060000,"open":2.7436,"high":2.74557,"low":2.7436,"close":2.74555,"volume":289.8699951171875},{"timestamp":1742415120000,"open":2.74535,"high":2.74557,"low":2.74372,"close":2.74439,"volume":320.3699951171875},{"timestamp":1742415180000,"open":2.74439,"high":2.7451,"low":2.74387,"close":2.74489,"volume":300.29998779296875},{"timestamp":1742415240000,"open":2.74491,"high":2.74498,"low":2.74414,"close":2.74463,"volume":197.33999633789062},{"timestamp":1742415300000,"open":2.74464,"high":2.74504,"low":2.74425,"close":2.74493,"volume":125.83999633789062},{"timestamp":1742415360000,"open":2.74491,"high":2.74516,"low":2.74459,"close":2.74508,"volume":140.14999389648438},{"timestamp":1742415420000,"open":2.7451,"high":2.74547,"low":2.74488,"close":2.7453,"volume":125.55000305175781},{"timestamp":1742415480000,"open":2.74521,"high":2.74563,"low":2.7451,"close":2.74527,"volume":177.67999267578125},{"timestamp":1742415540000,"open":2.74523,"high":2.74559,"low":2.74506,"close":2.74543,"volume":150.1699981689453},{"timestamp":1742415600000,"open":2.74545,"high":2.74604,"low":2.74516,"close":2.7458,"volume":97.23999786376953},{"timestamp":1742415660000,"open":2.74574,"high":2.74596,"low":2.74528,"close":2.74592,"volume":92.94999694824219},{"timestamp":1742415720000,"open":2.74592,"high":2.74596,"low":2.74545,"close":2.7457,"volume":38.630001068115234},{"timestamp":1742415780000,"open":2.74572,"high":2.74573,"low":2.7455,"close":2.7456,"volume":55.29999923706055},{"timestamp":1742415840000,"open":2.74551,"high":2.74556,"low":2.74539,"close":2.74551,"volume":66.41000366210938},{"timestamp":1742415900000,"open":2.74549,"high":2.74567,"low":2.74549,"close":2.74566,"volume":49.970001220703125},{"timestamp":1742415960000,"open":2.74572,"high":2.7458,"low":2.74499,"close":2.74504,"volume":72.2699966430664},{"timestamp":1742416020000,"open":2.74504,"high":2.74505,"low":2.74499,"close":2.74501,"volume":41.13999938964844},{"timestamp":1742416080000,"open":2.74502,"high":2.74514,"low":2.74502,"close":2.74514,"volume":34.2400016784668},{"timestamp":1742416140000,"open":2.74508,"high":2.74516,"low":2.74489,"close":2.74489,"volume":47.63999938964844},{"timestamp":1742416200000,"open":2.74487,"high":2.74559,"low":2.7448,"close":2.74544,"volume":182.99000549316406},{"timestamp":1742416260000,"open":2.74545,"high":2.74554,"low":2.74541,"close":2.74552,"volume":32.0099983215332},{"timestamp":1742416320000,"open":2.7455,"high":2.74554,"low":2.74535,"close":2.74535,"volume":59.630001068115234},{"timestamp":1742416380000,"open":2.74535,"high":2.74552,"low":2.74496,"close":2.74538,"volume":43.470001220703125},{"timestamp":1742416440000,"open":2.74539,"high":2.74626,"low":2.74528,"close":2.74609,"volume":64.3499984741211},{"timestamp":1742416500000,"open":2.74608,"high":2.74699,"low":2.74605,"close":2.74652,"volume":101.97000122070312},{"timestamp":1742416560000,"open":2.74625,"high":2.74705,"low":2.74601,"close":2.74704,"volume":83.66000366210938},{"timestamp":1742416620000,"open":2.747,"high":2.74706,"low":2.74624,"close":2.74696,"volume":28.600000381469727},{"timestamp":1742416680000,"open":2.74696,"high":2.747,"low":2.74589,"close":2.74698,"volume":36.470001220703125},{"timestamp":1742416740000,"open":2.74698,"high":2.74736,"low":2.74544,"close":2.74619,"volume":85.87999725341797},{"timestamp":1742416800000,"open":2.74619,"high":2.74624,"low":2.74583,"close":2.74588,"volume":43.09000015258789},{"timestamp":1742416860000,"open":2.74589,"high":2.7463,"low":2.74589,"close":2.7463,"volume":25.75},{"timestamp":1742416920000,"open":2.74611,"high":2.74634,"low":2.74607,"close":2.74622,"volume":65.79000091552734},{"timestamp":1742416980000,"open":2.74622,"high":2.74686,"low":2.74582,"close":2.74596,"volume":74.37999725341797},{"timestamp":1742417040000,"open":2.746,"high":2.74692,"low":2.74395,"close":2.74427,"volume":107.26000213623047},{"timestamp":1742417100000,"open":2.74417,"high":2.74586,"low":2.74417,"close":2.74581,"volume":69.36000061035156},{"timestamp":1742417160000,"open":2.74581,"high":2.74625,"low":2.74578,"close":2.74591,"volume":67.20999908447266},{"timestamp":1742417220000,"open":2.74589,"high":2.74713,"low":2.74583,"close":2.74704,"volume":58.630001068115234},{"timestamp":1742417280000,"open":2.74711,"high":2.7479,"low":2.74697,"close":2.74754,"volume":98.66999816894531},{"timestamp":1742417340000,"open":2.7475,"high":2.74776,"low":2.74625,"close":2.74625,"volume":77.22000122070312},{"timestamp":1742417400000,"open":2.74583,"high":2.74592,"low":2.74509,"close":2.74585,"volume":134.25},{"timestamp":1742417460000,"open":2.74583,"high":2.746,"low":2.74583,"close":2.7459,"volume":32.88999938964844},{"timestamp":1742417520000,"open":2.7459,"high":2.74591,"low":2.74587,"close":2.74588,"volume":25.739999771118164},{"timestamp":1742417580000,"open":2.74592,"high":2.74605,"low":2.74588,"close":2.74593,"volume":25.739999771118164},{"timestamp":1742417640000,"open":2.74591,"high":2.74601,"low":2.74587,"close":2.74587,"volume":40.040000915527344},{"timestamp":1742417700000,"open":2.74592,"high":2.74596,"low":2.74577,"close":2.74579,"volume":42.380001068115234},{"timestamp":1742417760000,"open":2.74579,"high":2.74581,"low":2.74579,"close":2.74581,"volume":17.18000030517578},{"timestamp":1742417820000,"open":2.74582,"high":2.74583,"low":2.74573,"close":2.74581,"volume":163.75},{"timestamp":1742417880000,"open":2.74583,"high":2.74583,"low":2.74562,"close":2.74566,"volume":52.90999984741211},{"timestamp":1742417940000,"open":2.74566,"high":2.74573,"low":2.74526,"close":2.74526,"volume":20.700000762939453}]