[{"timestamp":1742342400000,"open":2.7529,"high":2.75294,"low":2.75257,"close":2.75265,"volume":1731.6300048828125},{"timestamp":1742342460000,"open":2.75265,"high":2.75289,"low":2.75261,"close":2.75286,"volume":976.9600219726562},{"timestamp":1742342520000,"open":2.75285,"high":2.7529,"low":2.75266,"close":2.75271,"volume":772.2000122070312},{"timestamp":1742342580000,"open":2.75273,"high":2.75276,"low":2.75255,"close":2.75256,"volume":871.7100219726562},{"timestamp":1742342640000,"open":2.75257,"high":2.75261,"low":2.75219,"close":2.75237,"volume":1049.1600341796875},{"timestamp":1742342700000,"open":2.75236,"high":2.75267,"low":2.75233,"close":2.75236,"volume":565.510009765625},{"timestamp":1742342760000,"open":2.75236,"high":2.75253,"low":2.7523,"close":2.75253,"volume":538.2000122070312},{"timestamp":1742342820000,"open":2.75253,"high":2.75263,"low":2.75248,"close":2.75259,"volume":581.1099853515625},{"timestamp":1742342880000,"open":2.75256,"high":2.75261,"low":2.75253,"close":2.75255,"volume":748.7999877929688},{"timestamp":1742342940000,"open":2.75256,"high":2.75262,"low":2.75249,"close":2.75254,"volume":889.2000122070312},{"timestamp":1742343000000,"open":2.75253,"high":2.75261,"low":2.75231,"close":2.75237,"volume":639.5999755859375},{"timestamp":1742343060000,"open":2.75239,"high":2.75248,"low":2.75228,"close":2.7524,"volume":695.2100219726562},{"timestamp":1742343120000,"open":2.75239,"high":2.75248,"low":2.75234,"close":2.75238,"volume":659.1099853515625},{"timestamp":1742343180000,"open":2.75239,"high":2.75244,"low":2.75222,"close":2.75227,"volume":685.5499877929688},{"timestamp":1742343240000,"open":2.7523,"high":2.75234,"low":2.75224,"close":2.75232,"volume":511.8900146484375},{"timestamp":1742343300000,"open":2.75231,"high":2.75239,"low":2.75217,"close":2.75225,"volume":770.3699951171875},{"timestamp":1742343360000,"open":2.75224,"high":2.75231,"low":2.75219,"close":2.75228,"volume":589.7100219726562},{"timestamp":1742343420000,"open":2.75225,"high":2.75243,"low":2.75225,"close":2.75234,"volume":547.72998046875},{"timestamp":1742343480000,"open":2.75233,"high":2.75253,"low":2.75229,"close":2.75247,"volume":961.5900268554688},{"timestamp":1742343540000,"open":2.75246,"high":2.75249,"low":2.75232,"close":2.75249,"volume":688.4199829101562},{"timestamp":1742343600000,"open":2.7525,"high":2.75251,"low":2.75225,"close":2.75242,"volume":630.4600219726562},{"timestamp":1742343660000,"open":2.75242,"high":2.75274,"low":2.75239,"close":2.75259,"volume":653.6699829101562},{"timestamp":1742343720000,"open":2.75259,"high":2.75264,"low":2.75243,"close":2.75254,"volume":681.8099975585938},{"timestamp":1742343780000,"open":2.7525,"high":2.75271,"low":2.75248,"close":2.75261,"volume":503.29998779296875},{"timestamp":1742343840000,"open":2.75263,"high":2.75265,"low":2.75257,"close":2.75259,"volume":389.3299865722656},{"timestamp":1742343900000,"open":2.75259,"high":2.75288,"low":2.75251,"close":2.75285,"volume":475.57000732421875},{"timestamp":1742343960000,"open":2.75285,"high":2.75289,"low":2.7528,"close":2.75281,"volume":441.5299987792969},{"timestamp":1742344020000,"open":2.75281,"high":2.75283,"low":2.75275,"close":2.75281,"volume":523.9400024414062},{"timestamp":1742344080000,"open":2.75283,"high":2.75292,"low":2.7528,"close":2.7529,"volume":474.0799865722656},{"timestamp":1742344140000,"open":2.75291,"high":2.75291,"low":2.7527,"close":2.75274,"volume":465.760009765625},{"timestamp":1742344200000,"open":2.75275,"high":2.75285,"low":2.75267,"close":2.75285,"volume":613.9500122070312},{"timestamp":1742344260000,"open":2.75283,"high":2.75302,"low":2.7527,"close":2.75292,"volume":467.2699890136719},{"timestamp":1742344320000,"open":2.75294,"high":2.75294,"low":2.75284,"close":2.75285,"volume":349.510009765625},{"timestamp":1742344380000,"open":2.75285,"high":2.75288,"low":2.75248,"close":2.75256,"volume":577.47998046875},{"timestamp":1742344440000,"open":2.75255,"high":2.7526,"low":2.75247,"close":2.75256,"volume":355.1199951171875},{"timestamp":1742344500000,"open":2.75254,"high":2.75257,"low":2.7524,"close":2.75243,"volume":510.4100036621094},{"timestamp":1742344560000,"open":2.75247,"high":2.75249,"low":2.75237,"close":2.75246,"volume":559.1500244140625},{"timestamp":1742344620000,"open":2.75249,"high":2.75253,"low":2.75238,"close":2.75243,"volume":439.239990234375},{"timestamp":1742344680000,"open":2.75243,"high":2.75246,"low":2.75219,"close":2.75225,"volume":604.0800170898438},{"timestamp":1742344740000,"open":2.75225,"high":2.75228,"low":2.75224,"close":2.75226,"volume":334.3500061035156},{"timestamp":1742344800000,"open":2.75226,"high":2.7523,"low":2.75218,"close":2.75227,"volume":344.3999938964844},{"timestamp":1742344860000,"open":2.75227,"high":2.75232,"low":2.75226,"close":2.75226,"volume":324.6400146484375},{"timestamp":1742344920000,"open":2.75228,"high":2.75232,"low":2.75226,"close":2.75229,"volume":197.57000732421875},{"timestamp":1742344980000,"open":2.75229,"high":2.75233,"low":2.75213,"close":2.75222,"volume":647.72998046875},{"timestamp":1742345040000,"open":2.75222,"high":2.75222,"low":2.75208,"close":2.75212,"volume":676.469970703125},{"timestamp":1742345100000,"open":2.75209,"high":2.75216,"low":2.75207,"close":2.75209,"volume":679.3400268554688},{"timestamp":1742345160000,"open":2.75209,"high":2.75214,"low":2.75205,"close":2.75206,"volume":707.9600219726562},{"timestamp":1742345220000,"open":2.75206,"high":2.7521,"low":2.75202,"close":2.75203,"volume":602.989990234375},{"timestamp":1742345280000,"open":2.75203,"high":2.75203,"low":2.75179,"close":2.75187,"volume":629.4099731445312},{"timestamp":1742345340000,"open":2.75188,"high":2.75214,"low":2.75177,"close":2.75177,"volume":851.0999755859375},{"timestamp":1742345400000,"open":2.75176,"high":2.75187,"low":2.75139,"close":2.75144,"volume":995.1199951171875},{"timestamp":1742345460000,"open":2.75145,"high":2.75148,"low":2.75128,"close":2.75128,"volume":1095.969970703125},{"timestamp":1742345520000,"open":2.75129,"high":2.7516,"low":2.75126,"close":2.75157,"volume":1896.0400390625},{"timestamp":1742345580000,"open":2.75157,"high":2.7524,"low":2.75157,"close":2.75226,"volume":2318.090087890625},{"timestamp":1742345640000,"open":2.75227,"high":2.75257,"low":2.75201,"close":2.7524,"volume":2630.3798828125},{"timestamp":1742345700000,"open":2.75238,"high":2.75256,"low":2.75194,"close":2.75214,"volume":1893.6199951171875},{"timestamp":1742345760000,"open":2.75207,"high":2.75208,"low":2.75192,"close":2.75192,"volume":780.5599975585938},{"timestamp":1742345820000,"open":2.75191,"high":2.75208,"low":2.75153,"close":2.75207,"volume":1197.7900390625},{"timestamp":1742345880000,"open":2.75205,"high":2.7521,"low":2.75179,"close":2.752,"volume":884.510009765625},{"timestamp":1742345940000,"open":2.75201,"high":2.75208,"low":2.7517,"close":2.75191,"volume":1026.760009765625},{"timestamp":1742346000000,"open":2.75192,"high":2.75259,"low":2.75192,"close":2.75218,"volume":1567.4200439453125},{"timestamp":1742346060000,"open":2.75221,"high":2.75238,"low":2.75216,"close":2.75223,"volume":1308.469970703125},{"timestamp":1742346120000,"open":2.75227,"high":2.75229,"low":2.75215,"close":2.75218,"volume":1233.52001953125},{"timestamp":1742346180000,"open":2.75218,"high":2.75222,"low":2.75176,"close":2.75183,"volume":1080.1600341796875},{"timestamp":1742346240000,"open":2.75184,"high":2.75203,"low":2.75184,"close":2.75194,"volume":1105.5999755859375},{"timestamp":1742346300000,"open":2.75195,"high":2.75216,"low":2.7519,"close":2.75215,"volume":442.4700012207031},{"timestamp":1742346360000,"open":2.75215,"high":2.75219,"low":2.75191,"close":2.75193,"volume":935.469970703125},{"timestamp":1742346420000,"open":2.7519,"high":2.75211,"low":2.75181,"close":2.75211,"volume":885.02001953125},{"timestamp":1742346480000,"open":2.75203,"high":2.75228,"low":2.75202,"close":2.75218,"volume":1102.9599609375},{"timestamp":1742346540000,"open":2.75239,"high":2.75255,"low":2.75238,"close":2.75244,"volume":999.469970703125},{"timestamp":1742346600000,"open":2.75246,"high":2.75255,"low":2.75242,"close":2.75248,"volume":920.75},{"timestamp":1742346660000,"open":2.75247,"high":2.7528,"low":2.75247,"close":2.75266,"volume":778.239990234375},{"timestamp":1742346720000,"open":2.75266,"high":2.75267,"low":2.75235,"close":2.75242,"volume":902.989990234375},{"timestamp":1742346780000,"open":2.75238,"high":2.75278,"low":2.75238,"close":2.75275,"volume":917.1199951171875},{"timestamp":1742346840000,"open":2.75274,"high":2.75286,"low":2.75268,"close":2.75275,"volume":749.4099731445312},{"timestamp":1742346900000,"open":2.75271,"high":2.75313,"low":2.75265,"close":2.75295,"volume":1221.280029296875},{"timestamp":1742346960000,"open":2.75287,"high":2.75308,"low":2.75245,"close":2.753,"volume":1388.050048828125},{"timestamp":1742347020000,"open":2.753,"high":2.75323,"low":2.75297,"close":2.7532,"volume":1181.780029296875},{"timestamp":1742347080000,"open":2.75324,"high":2.75331,"low":2.75308,"close":2.7532,"volume":1201.530029296875},{"timestamp":1742347140000,"open":2.75323,"high":2.75356,"low":2.75314,"close":2.75354,"volume":834.6699829101562},{"timestamp":1742347200000,"open":2.75356,"high":2.75369,"low":2.75356,"close":2.75362,"volume":1010.1599731445312},{"timestamp":1742347260000,"open":2.75363,"high":2.75363,"low":2.75349,"close":2.75357,"volume":1028.550048828125},{"timestamp":1742347320000,"open":2.75357,"high":2.7538,"low":2.75355,"close":2.75371,"volume":934.9299926757812},{"timestamp":1742347380000,"open":2.75365,"high":2.75376,"low":2.75339,"close":2.75346,"volume":863.8900146484375},{"timestamp":1742347440000,"open":2.75347,"high":2.75366,"low":2.75342,"close":2.75345,"volume":615.9600219726562},{"timestamp":1742347500000,"open":2.75344,"high":2.75371,"low":2.75343,"close":2.75367,"volume":1009.6500244140625},{"timestamp":1742347560000,"open":2.75368,"high":2.75385,"low":2.7536,"close":2.75364,"volume":1011.3499755859375},{"timestamp":1742347620000,"open":2.75362,"high":2.75372,"low":2.75356,"close":2.75367,"volume":930.4199829101562},{"timestamp":1742347680000,"open":2.75367,"high":2.75371,"low":2.75347,"close":2.7536,"volume":840.4099731445312},{"timestamp":1742347740000,"open":2.7536,"high":2.75386,"low":2.75352,"close":2.75374,"volume":859.3300170898438},{"timestamp":1742347800000,"open":2.75369,"high":2.75369,"low":2.75316,"close":2.7533,"volume":1542.06005859375},{"timestamp":1742347860000,"open":2.75332,"high":2.75333,"low":2.75251,"close":2.75258,"volume":1533.8299560546875},{"timestamp":1742347920000,"open":2.75257,"high":2.75301,"low":2.75257,"close":2.75286,"volume":1496.43994140625},{"timestamp":1742347980000,"open":2.75285,"high":2.7529,"low":2.75272,"close":2.75277,"volume":1440.219970703125},{"timestamp":1742348040000,"open":2.75278,"high":2.75282,"low":2.75265,"close":2.75274,"volume":1005.5499877929688},{"timestamp":1742348100000,"open":2.75274,"high":2.75285,"low":2.75249,"close":2.75282,"volume":933.5700073242188},{"timestamp":1742348160000,"open":2.75283,"high":2.75285,"low":2.75263,"close":2.75272,"volume":1340.449951171875},{"timestamp":1742348220000,"open":2.75274,"high":2.75291,"low":2.75254,"close":2.75256,"volume":1237.1199951171875},{"timestamp":1742348280000,"open":2.75257,"high":2.75259,"low":2.75216,"close":2.75231,"volume":1037.1099853515625},{"timestamp":1742348340000,"open":2.75232,"high":2.75249,"low":2.7521,"close":2.75249,"volume":1667.9200439453125},{"timestamp":1742348400000,"open":2.75249,"high":2.75309,"low":2.75246,"close":2.75298,"volume":1561.7099609375},{"timestamp":1742348460000,"open":2.75299,"high":2.7532,"low":2.75291,"close":2.75304,"volume":1572.9300537109375},{"timestamp":1742348520000,"open":2.75304,"high":2.75306,"low":2.75289,"close":2.75294,"volume":1171.9599609375},{"timestamp":1742348580000,"open":2.75295,"high":2.75308,"low":2.75286,"close":2.75307,"volume":936.7999877929688},{"timestamp":1742348640000,"open":2.75307,"high":2.75309,"low":2.75298,"close":2.75301,"volume":1060.530029296875},{"timestamp":1742348700000,"open":2.75301,"high":2.75333,"low":2.75299,"close":2.75327,"volume":1403.8699951171875},{"timestamp":1742348760000,"open":2.75327,"high":2.75371,"low":2.75327,"close":2.75356,"volume":1488.8599853515625},{"timestamp":1742348820000,"open":2.75358,"high":2.7538,"low":2.75334,"close":2.75347,"volume":1154.6600341796875},{"timestamp":1742348880000,"open":2.75344,"high":2.75393,"low":2.75343,"close":2.75383,"volume":1352.050048828125},{"timestamp":1742348940000,"open":2.75384,"high":2.75447,"low":2.75377,"close":2.7542,"volume":2218.6298828125},{"timestamp":1742349000000,"open":2.75419,"high":2.75434,"low":2.75404,"close":2.75412,"volume":1610.5699462890625},{"timestamp":1742349060000,"open":2.75409,"high":2.75411,"low":2.75385,"close":2.75402,"volume":1535.260009765625},{"timestamp":1742349120000,"open":2.75399,"high":2.75413,"low":2.7538,"close":2.75403,"volume":1309.5699462890625},{"timestamp":1742349180000,"open":2.75402,"high":2.75407,"low":2.75381,"close":2.7539,"volume":975.5499877929688},{"timestamp":1742349240000,"open":2.75391,"high":2.75392,"low":2.75366,"close":2.75372,"volume":818.8300170898438},{"timestamp":1742349300000,"open":2.7537,"high":2.7537,"low":2.75334,"close":2.75347,"volume":1580.6500244140625},{"timestamp":1742349360000,"open":2.75347,"high":2.75387,"low":2.75341,"close":2.75386,"volume":1147.81005859375},{"timestamp":1742349420000,"open":2.75385,"high":2.75396,"low":2.75378,"close":2.75391,"volume":1053.0999755859375},{"timestamp":1742349480000,"open":2.75387,"high":2.75416,"low":2.75381,"close":2.75401,"volume":1604.5},{"timestamp":1742349540000,"open":2.75401,"high":2.75408,"low":2.75392,"close":2.75399,"volume":1588.9599609375},{"timestamp":1742349600000,"open":2.75399,"high":2.75419,"low":2.75394,"close":2.75416,"volume":2054.219970703125},{"timestamp":1742349660000,"open":2.75415,"high":2.75415,"low":2.75386,"close":2.75399,"volume":1199.199951171875},{"timestamp":1742349720000,"open":2.75399,"high":2.75413,"low":2.7538,"close":2.7538,"volume":1189.9300537109375},{"timestamp":1742349780000,"open":2.75381,"high":2.75392,"low":2.75341,"close":2.7536,"volume":1053.5699462890625},{"timestamp":1742349840000,"open":2.7536,"high":2.75368,"low":2.75353,"close":2.75353,"volume":1070.3399658203125},{"timestamp":1742349900000,"open":2.75354,"high":2.75363,"low":2.75333,"close":2.75334,"volume":1212.75},{"timestamp":1742349960000,"open":2.75335,"high":2.75337,"low":2.75317,"close":2.75318,"volume":1145.52001953125},{"timestamp":1742350020000,"open":2.75318,"high":2.75343,"low":2.75312,"close":2.75338,"volume":1108.1500244140625},{"timestamp":1742350080000,"open":2.75338,"high":2.75338,"low":2.75264,"close":2.75267,"volume":1161.5400390625},{"timestamp":1742350140000,"open":2.75266,"high":2.75287,"low":2.75263,"close":2.75278,"volume":1375.97998046875},{"timestamp":1742350200000,"open":2.75278,"high":2.7528,"low":2.75249,"close":2.75254,"volume":1577.7099609375},{"timestamp":1742350260000,"open":2.75253,"high":2.75271,"low":2.75253,"close":2.7527,"volume":897.9199829101562},{"timestamp":1742350320000,"open":2.75268,"high":2.75286,"low":2.75258,"close":2.75277,"volume":1658.3900146484375},{"timestamp":1742350380000,"open":2.75276,"high":2.75307,"low":2.75268,"close":2.75293,"volume":1886.9000244140625},{"timestamp":1742350440000,"open":2.75297,"high":2.75297,"low":2.75273,"close":2.75292,"volume":1345.6800537109375},{"timestamp":1742350500000,"open":2.7529,"high":2.75298,"low":2.75249,"close":2.75257,"volume":940.1400146484375},{"timestamp":1742350560000,"open":2.75253,"high":2.75272,"low":2.75249,"close":2.75254,"volume":1199.8599853515625},{"timestamp":1742350620000,"open":2.75254,"high":2.75267,"low":2.75248,"close":2.75258,"volume":1026.0699462890625},{"timestamp":1742350680000,"open":2.75257,"high":2.75267,"low":2.75243,"close":2.75265,"volume":1502.1700439453125},{"timestamp":1742350740000,"open":2.75265,"high":2.75276,"low":2.75259,"close":2.7527,"volume":2041.97998046875},{"timestamp":1742350800000,"open":2.75271,"high":2.75293,"low":2.75265,"close":2.75284,"volume":2365.510009765625},{"timestamp":1742350860000,"open":2.75286,"high":2.75304,"low":2.75204,"close":2.75232,"volume":1452.9599609375},{"timestamp":1742350920000,"open":2.75232,"high":2.75246,"low":2.7522,"close":2.75237,"volume":1347.3299560546875},{"timestamp":1742350980000,"open":2.75238,"high":2.75251,"low":2.75223,"close":2.75235,"volume":1275.1099853515625},{"timestamp":1742351040000,"open":2.75236,"high":2.75242,"low":2.75215,"close":2.75223,"volume":1051.0999755859375},{"timestamp":1742351100000,"open":2.75224,"high":2.7523,"low":2.75195,"close":2.752,"volume":1666.0999755859375},{"timestamp":1742351160000,"open":2.75199,"high":2.75223,"low":2.75145,"close":2.75194,"volume":1286.0699462890625},{"timestamp":1742351220000,"open":2.75198,"high":2.7521,"low":2.75181,"close":2.75202,"volume":2117.85009765625},{"timestamp":1742351280000,"open":2.75203,"high":2.75203,"low":2.75166,"close":2.75179,"volume":1539.1199951171875},{"timestamp":1742351340000,"open":2.75178,"high":2.75187,"low":2.75153,"close":2.75154,"volume":2216.969970703125},{"timestamp":1742351400000,"open":2.75154,"high":2.7519,"low":2.75142,"close":2.7519,"volume":2768.590087890625},{"timestamp":1742351460000,"open":2.75187,"high":2.75219,"low":2.75178,"close":2.75196,"volume":2116.68994140625},{"timestamp":1742351520000,"open":2.75196,"high":2.75214,"low":2.75177,"close":2.7519,"volume":1828.81005859375},{"timestamp":1742351580000,"open":2.7519,"high":2.75227,"low":2.75177,"close":2.75218,"volume":1716.030029296875},{"timestamp":1742351640000,"open":2.75218,"high":2.75239,"low":2.75193,"close":2.7522,"volume":1683.780029296875},{"timestamp":1742351700000,"open":2.75218,"high":2.75235,"low":2.75211,"close":2.75232,"volume":1043.5699462890625},{"timestamp":1742351760000,"open":2.75232,"high":2.75249,"low":2.75225,"close":2.75245,"volume":1213.27001953125},{"timestamp":1742351820000,"open":2.75244,"high":2.7525,"low":2.75235,"close":2.75243,"volume":910.9199829101562},{"timestamp":1742351880000,"open":2.75245,"high":2.75255,"low":2.75241,"close":2.75251,"volume":800.9099731445312},{"timestamp":1742351940000,"open":2.75253,"high":2.75267,"low":2.75245,"close":2.75255,"volume":1365.6600341796875},{"timestamp":1742352000000,"open":2.75255,"high":2.75273,"low":2.75252,"close":2.75262,"volume":1085.7900390625},{"timestamp":1742352060000,"open":2.75262,"high":2.75272,"low":2.75243,"close":2.75256,"volume":1266.2099609375},{"timestamp":1742352120000,"open":2.7526,"high":2.75277,"low":2.75253,"close":2.75275,"volume":1114.9000244140625},{"timestamp":1742352180000,"open":2.75276,"high":2.75277,"low":2.75239,"close":2.75241,"volume":821.239990234375},{"timestamp":1742352240000,"open":2.7524,"high":2.75261,"low":2.7524,"close":2.75254,"volume":867.1799926757812},{"timestamp":1742352300000,"open":2.75254,"high":2.75275,"low":2.7525,"close":2.75275,"volume":1240.25},{"timestamp":1742352360000,"open":2.7528,"high":2.75287,"low":2.75262,"close":2.75269,"volume":1074.18994140625},{"timestamp":1742352420000,"open":2.7527,"high":2.75275,"low":2.75261,"close":2.75268,"volume":1032.989990234375},{"timestamp":1742352480000,"open":2.75269,"high":2.75308,"low":2.75268,"close":2.75292,"volume":1099.3800048828125},{"timestamp":1742352540000,"open":2.75293,"high":2.75296,"low":2.75277,"close":2.75285,"volume":744.1400146484375},{"timestamp":1742352600000,"open":2.75284,"high":2.75308,"low":2.75281,"close":2.75299,"volume":1233.530029296875},{"timestamp":1742352660000,"open":2.753,"high":2.75316,"low":2.75284,"close":2.75308,"volume":1392.1199951171875},{"timestamp":1742352720000,"open":2.75308,"high":2.75319,"low":2.75297,"close":2.75317,"volume":1206.550048828125},{"timestamp":1742352780000,"open":2.75314,"high":2.75322,"low":2.75292,"close":2.75298,"volume":1208.22998046875},{"timestamp":1742352840000,"open":2.75295,"high":2.75308,"low":2.75294,"close":2.753,"volume":916.6900024414062},{"timestamp":1742352900000,"open":2.75301,"high":2.75315,"low":2.75291,"close":2.75295,"volume":808.1599731445312},{"timestamp":1742352960000,"open":2.75297,"high":2.75309,"low":2.75274,"close":2.75285,"volume":1025.530029296875},{"timestamp":1742353020000,"open":2.75287,"high":2.75295,"low":2.75275,"close":2.75278,"volume":719.7100219726562},{"timestamp":1742353080000,"open":2.75277,"high":2.75281,"low":2.75265,"close":2.75268,"volume":685.8200073242188},{"timestamp":1742353140000,"open":2.75268,"high":2.75285,"low":2.75266,"close":2.75282,"volume":1327.6199951171875},{"timestamp":1742353200000,"open":2.75282,"high":2.75297,"low":2.75276,"close":2.75282,"volume":726.2000122070312},{"timestamp":1742353260000,"open":2.75281,"high":2.75297,"low":2.75276,"close":2.75278,"volume":681.22998046875},{"timestamp":1742353320000,"open":2.75274,"high":2.75291,"low":2.75267,"close":2.75287,"volume":795.1099853515625},{"timestamp":1742353380000,"open":2.75289,"high":2.7529,"low":2.75256,"close":2.75259,"volume":564.5999755859375},{"timestamp":1742353440000,"open":2.75259,"high":2.75273,"low":2.75248,"close":2.75258,"volume":552.9000244140625},{"timestamp":1742353500000,"open":2.75258,"high":2.75264,"low":2.75226,"close":2.75226,"volume":1289.4000244140625},{"timestamp":1742353560000,"open":2.75226,"high":2.75252,"low":2.75222,"close":2.75244,"volume":929.1400146484375},{"timestamp":1742353620000,"open":2.75238,"high":2.75238,"low":2.75222,"close":2.75226,"volume":957.77001953125},{"timestamp":1742353680000,"open":2.75225,"high":2.75254,"low":2.75225,"close":2.75248,"volume":930.4400024414062},{"timestamp":1742353740000,"open":2.75247,"high":2.75254,"low":2.7523,"close":2.75246,"volume":1052.1700439453125},{"timestamp":1742353800000,"open":2.75243,"high":2.75249,"low":2.75239,"close":2.75239,"volume":449.7300109863281},{"timestamp":1742353860000,"open":2.7524,"high":2.75249,"low":2.75235,"close":2.7524,"volume":529.969970703125},{"timestamp":1742353920000,"open":2.75241,"high":2.75251,"low":2.75211,"close":2.75247,"volume":761.010009765625},{"timestamp":1742353980000,"open":2.75246,"high":2.75267,"low":2.75246,"close":2.75257,"volume":644.3200073242188},{"timestamp":1742354040000,"open":2.75257,"high":2.75296,"low":2.75246,"close":2.75288,"volume":1069.2099609375},{"timestamp":1742354100000,"open":2.75291,"high":2.753,"low":2.7528,"close":2.75294,"volume":825.8200073242188},{"timestamp":1742354160000,"open":2.75291,"high":2.75317,"low":2.75287,"close":2.75297,"volume":1103.0400390625},{"timestamp":1742354220000,"open":2.75297,"high":2.75298,"low":2.75264,"close":2.75286,"volume":1207.7099609375},{"timestamp":1742354280000,"open":2.75282,"high":2.75314,"low":2.75277,"close":2.75298,"volume":1835.6400146484375},{"timestamp":1742354340000,"open":2.75299,"high":2.75312,"low":2.75288,"close":2.75297,"volume":758.8099975585938},{"timestamp":1742354400000,"open":2.7531,"high":2.75318,"low":2.75283,"close":2.7529,"volume":1110.4599609375},{"timestamp":1742354460000,"open":2.75291,"high":2.75305,"low":2.75281,"close":2.75281,"volume":1069.449951171875},{"timestamp":1742354520000,"open":2.75282,"high":2.75291,"low":2.75261,"close":2.75265,"volume":593.4000244140625},{"timestamp":1742354580000,"open":2.75266,"high":2.75282,"low":2.75261,"close":2.75277,"volume":879.219970703125},{"timestamp":1742354640000,"open":2.75277,"high":2.75291,"low":2.75274,"close":2.75275,"volume":653.5},{"timestamp":1742354700000,"open":2.75275,"high":2.75283,"low":2.75267,"close":2.75268,"volume":730.9000244140625},{"timestamp":1742354760000,"open":2.75268,"high":2.75272,"low":2.7526,"close":2.75263,"volume":1016.0999755859375},{"timestamp":1742354820000,"open":2.75267,"high":2.75289,"low":2.75266,"close":2.75278,"volume":1091.4100341796875},{"timestamp":1742354880000,"open":2.75276,"high":2.753,"low":2.75262,"close":2.75262,"volume":989.5499877929688},{"timestamp":1742354940000,"open":2.75265,"high":2.75327,"low":2.7524,"close":2.75264,"volume":1872.0699462890625},{"timestamp":1742355000000,"open":2.7526,"high":2.75294,"low":2.7526,"close":2.75276,"volume":1076.6099853515625},{"timestamp":1742355060000,"open":2.75281,"high":2.75311,"low":2.75248,"close":2.75254,"volume":1554.6199951171875},{"timestamp":1742355120000,"open":2.75252,"high":2.75273,"low":2.75251,"close":2.75269,"volume":1535.31005859375},{"timestamp":1742355180000,"open":2.75272,"high":2.75279,"low":2.75263,"close":2.75273,"volume":626.27001953125},{"timestamp":1742355240000,"open":2.75278,"high":2.75285,"low":2.75256,"close":2.75256,"volume":900.0700073242188},{"timestamp":1742355300000,"open":2.75254,"high":2.7528,"low":2.75252,"close":2.75279,"volume":863.4199829101562},{"timestamp":1742355360000,"open":2.75276,"high":2.75283,"low":2.75267,"close":2.75273,"volume":529.8099975585938},{"timestamp":1742355420000,"open":2.75274,"high":2.75299,"low":2.7527,"close":2.75279,"volume":1008.3499755859375},{"timestamp":1742355480000,"open":2.75282,"high":2.75295,"low":2.7528,"close":2.75283,"volume":679.0999755859375},{"timestamp":1742355540000,"open":2.75278,"high":2.75301,"low":2.75276,"close":2.75282,"volume":807.0399780273438},{"timestamp":1742355600000,"open":2.75283,"high":2.75283,"low":2.75257,"close":2.75267,"volume":785.2000122070312},{"timestamp":1742355660000,"open":2.75259,"high":2.75274,"low":2.75255,"close":2.75257,"volume":837.3699951171875},{"timestamp":1742355720000,"open":2.75257,"high":2.75274,"low":2.75249,"close":2.7527,"volume":670.9500122070312},{"timestamp":1742355780000,"open":2.75276,"high":2.75283,"low":2.75268,"close":2.75272,"volume":575.5900268554688},{"timestamp":1742355840000,"open":2.75269,"high":2.75273,"low":2.75255,"close":2.75255,"volume":486.3800048828125},{"timestamp":1742355900000,"open":2.75258,"high":2.75272,"low":2.75255,"close":2.75271,"volume":707.4199829101562},{"timestamp":1742355960000,"open":2.75266,"high":2.75274,"low":2.75239,"close":2.75249,"volume":655.1300048828125},{"timestamp":1742356020000,"open":2.75241,"high":2.75257,"low":2.7523,"close":2.75236,"volume":630.2999877929688},{"timestamp":1742356080000,"open":2.75239,"high":2.75239,"low":2.75206,"close":2.75206,"volume":999.77001953125},{"timestamp":1742356140000,"open":2.75207,"high":2.75213,"low":2.75178,"close":2.75181,"volume":1477.3499755859375},{"timestamp":1742356200000,"open":2.75181,"high":2.75182,"low":2.75158,"close":2.75162,"volume":690.3599853515625},{"timestamp":1742356260000,"open":2.75163,"high":2.75169,"low":2.75135,"close":2.75138,"volume":1732.93994140625},{"timestamp":1742356320000,"open":2.75136,"high":2.75148,"low":2.7513,"close":2.75138,"volume":1160.81005859375},{"timestamp":1742356380000,"open":2.75141,"high":2.75202,"low":2.75138,"close":2.75199,"volume":1468.760009765625},{"timestamp":1742356440000,"open":2.75199,"high":2.75236,"low":2.75189,"close":2.75218,"volume":1654.2099609375},{"timestamp":1742356500000,"open":2.75219,"high":2.75224,"low":2.75209,"close":2.75217,"volume":942.7899780273438},{"timestamp":1742356560000,"open":2.75217,"high":2.75225,"low":2.75202,"close":2.75204,"volume":1422.22998046875},{"timestamp":1742356620000,"open":2.75201,"high":2.75215,"low":2.7517,"close":2.75187,"volume":1435.4100341796875},{"timestamp":1742356680000,"open":2.75186,"high":2.75206,"low":2.75176,"close":2.75196,"volume":1429.9599609375},{"timestamp":1742356740000,"open":2.75196,"high":2.75209,"low":2.75193,"close":2.752,"volume":1302.18994140625},{"timestamp":1742356800000,"open":2.752,"high":2.75222,"low":2.75135,"close":2.75142,"volume":1156.719970703125},{"timestamp":1742356860000,"open":2.75148,"high":2.75162,"low":2.75124,"close":2.75136,"volume":985.0800170898438},{"timestamp":1742356920000,"open":2.75137,"high":2.75145,"low":2.75092,"close":2.75101,"volume":2090.760009765625},{"timestamp":1742356980000,"open":2.751,"high":2.75107,"low":2.75091,"close":2.75097,"volume":753.5},{"timestamp":1742357040000,"open":2.75096,"high":2.75136,"low":2.75094,"close":2.75134,"volume":739.9500122070312},{"timestamp":1742357100000,"open":2.75134,"high":2.75146,"low":2.75105,"close":2.75105,"volume":761.0999755859375},{"timestamp":1742357160000,"open":2.75106,"high":2.75131,"low":2.75094,"close":2.75094,"volume":933.280029296875},{"timestamp":1742357220000,"open":2.751,"high":2.75111,"low":2.75082,"close":2.75101,"volume":659.2000122070312},{"timestamp":1742357280000,"open":2.75102,"high":2.75107,"low":2.75098,"close":2.75099,"volume":402.239990234375},{"timestamp":1742357340000,"open":2.75098,"high":2.75124,"low":2.75087,"close":2.75124,"volume":481.45001220703125},{"timestamp":1742357400000,"open":2.75123,"high":2.75135,"low":2.7512,"close":2.75122,"volume":789.780029296875},{"timestamp":1742357460000,"open":2.75123,"high":2.75135,"low":2.75092,"close":2.75099,"volume":526.3699951171875},{"timestamp":1742357520000,"open":2.75098,"high":2.75109,"low":2.7508,"close":2.75097,"volume":985.02001953125},{"timestamp":1742357580000,"open":2.75091,"high":2.75094,"low":2.75073,"close":2.75087,"volume":1020.4400024414062},{"timestamp":1742357640000,"open":2.75088,"high":2.75112,"low":2.75085,"close":2.75091,"volume":860.0499877929688},{"timestamp":1742357700000,"open":2.75108,"high":2.75109,"low":2.75078,"close":2.75091,"volume":935.8300170898438},{"timestamp":1742357760000,"open":2.75091,"high":2.75104,"low":2.75079,"close":2.75096,"volume":1104.06005859375},{"timestamp":1742357820000,"open":2.75096,"high":2.75096,"low":2.75072,"close":2.75076,"volume":904.2100219726562},{"timestamp":1742357880000,"open":2.75074,"high":2.75082,"low":2.75069,"close":2.75071,"volume":850.9000244140625},{"timestamp":1742357940000,"open":2.7507,"high":2.75089,"low":2.75062,"close":2.75086,"volume":769.5499877929688},{"timestamp":1742358000000,"open":2.75082,"high":2.75088,"low":2.75077,"close":2.75086,"volume":459.3500061035156},{"timestamp":1742358060000,"open":2.75087,"high":2.75112,"low":2.75082,"close":2.75099,"volume":506.8900146484375},{"timestamp":1742358120000,"open":2.751,"high":2.75107,"low":2.75086,"close":2.75087,"volume":694.3400268554688},{"timestamp":1742358180000,"open":2.75085,"high":2.75094,"low":2.75078,"close":2.75087,"volume":839.0499877929688},{"timestamp":1742358240000,"open":2.75085,"high":2.75091,"low":2.75073,"close":2.75091,"volume":807.0700073242188},{"timestamp":1742358300000,"open":2.7509,"high":2.75096,"low":2.75087,"close":2.7509,"volume":354.8299865722656},{"timestamp":1742358360000,"open":2.75089,"high":2.75096,"low":2.75088,"close":2.75096,"volume":483.05999755859375},{"timestamp":1742358420000,"open":2.75095,"high":2.75115,"low":2.7508,"close":2.7508,"volume":413.4700012207031},{"timestamp":1742358480000,"open":2.75078,"high":2.751,"low":2.75072,"close":2.7508,"volume":348.6300048828125},{"timestamp":1742358540000,"open":2.75082,"high":2.751,"low":2.75082,"close":2.75082,"volume":271.1499938964844},{"timestamp":1742358600000,"open":2.75083,"high":2.75087,"low":2.75081,"close":2.75083,"volume":347.989990234375},{"timestamp":1742358660000,"open":2.75083,"high":2.75088,"low":2.75081,"close":2.75082,"volume":609.510009765625},{"timestamp":1742358720000,"open":2.75081,"high":2.75091,"low":2.75081,"close":2.75085,"volume":604.0800170898438},{"timestamp":1742358780000,"open":2.75083,"high":2.75098,"low":2.75083,"close":2.75087,"volume":421.9700012207031},{"timestamp":1742358840000,"open":2.75083,"high":2.75089,"low":2.75083,"close":2.75086,"volume":415.989990234375},{"timestamp":1742358900000,"open":2.75087,"high":2.75096,"low":2.75085,"close":2.75091,"volume":654.27001953125},{"timestamp":1742358960000,"open":2.75091,"high":2.75142,"low":2.75088,"close":2.75089,"volume":866.2100219726562},{"timestamp":1742359020000,"open":2.75091,"high":2.75109,"low":2.7508,"close":2.751,"volume":1318.6700439453125},{"timestamp":1742359080000,"open":2.75099,"high":2.75106,"low":2.75087,"close":2.75095,"volume":767.7999877929688},{"timestamp":1742359140000,"open":2.75095,"high":2.75113,"low":2.75091,"close":2.75097,"volume":1031.6099853515625},{"timestamp":1742359200000,"open":2.75096,"high":2.75133,"low":2.75096,"close":2.7512,"volume":994.5900268554688},{"timestamp":1742359260000,"open":2.75121,"high":2.75152,"low":2.75121,"close":2.75141,"volume":1088.47998046875},{"timestamp":1742359320000,"open":2.75145,"high":2.75156,"low":2.75141,"close":2.75153,"volume":477.7099914550781},{"timestamp":1742359380000,"open":2.75159,"high":2.75166,"low":2.75137,"close":2.75152,"volume":911.0900268554688},{"timestamp":1742359440000,"open":2.75138,"high":2.75164,"low":2.75137,"close":2.75141,"volume":485.57000732421875},{"timestamp":1742359500000,"open":2.75141,"high":2.75149,"low":2.75138,"close":2.75148,"volume":488.510009765625},{"timestamp":1742359560000,"open":2.75152,"high":2.75157,"low":2.75142,"close":2.75147,"volume":796.1900024414062},{"timestamp":1742359620000,"open":2.75143,"high":2.75149,"low":2.75131,"close":2.75145,"volume":1350.1300048828125},{"timestamp":1742359680000,"open":2.75138,"high":2.75147,"low":2.75134,"close":2.75146,"volume":683.6900024414062},{"timestamp":1742359740000,"open":2.75146,"high":2.75149,"low":2.75129,"close":2.75144,"volume":1101.9300537109375},{"timestamp":1742359800000,"open":2.75143,"high":2.7515,"low":2.75129,"close":2.75137,"volume":712.9400024414062},{"timestamp":1742359860000,"open":2.75138,"high":2.75152,"low":2.75137,"close":2.75149,"volume":973.77001953125},{"timestamp":1742359920000,"open":2.75149,"high":2.75157,"low":2.75143,"close":2.75146,"volume":616.4299926757812},{"timestamp":1742359980000,"open":2.75155,"high":2.75155,"low":2.75118,"close":2.75133,"volume":694.7000122070312},{"timestamp":1742360040000,"open":2.75131,"high":2.75142,"low":2.75131,"close":2.75133,"volume":469.7799987792969},{"timestamp":1742360100000,"open":2.75133,"high":2.75143,"low":2.75129,"close":2.75136,"volume":725.5599975585938},{"timestamp":1742360160000,"open":2.7514,"high":2.75146,"low":2.75125,"close":2.75131,"volume":962.010009765625},{"timestamp":1742360220000,"open":2.7513,"high":2.75143,"low":2.75121,"close":2.75132,"volume":993.3900146484375},{"timestamp":1742360280000,"open":2.75131,"high":2.75135,"low":2.75099,"close":2.75107,"volume":718.6500244140625},{"timestamp":1742360340000,"open":2.75108,"high":2.75114,"low":2.751,"close":2.7511,"volume":892.5999755859375},{"timestamp":1742360400000,"open":2.75112,"high":2.75114,"low":2.75094,"close":2.75112,"volume":1412.3699951171875},{"timestamp":1742360460000,"open":2.75116,"high":2.75136,"low":2.75112,"close":2.75117,"volume":1096.81005859375},{"timestamp":1742360520000,"open":2.75118,"high":2.75129,"low":2.75111,"close":2.75115,"volume":916.9400024414062},{"timestamp":1742360580000,"open":2.75114,"high":2.75139,"low":2.75108,"close":2.75128,"volume":970.9199829101562},{"timestamp":1742360640000,"open":2.7513,"high":2.75146,"low":2.75115,"close":2.75146,"volume":991.2000122070312},{"timestamp":1742360700000,"open":2.75145,"high":2.75147,"low":2.75113,"close":2.75117,"volume":731.6199951171875},{"timestamp":1742360760000,"open":2.75118,"high":2.75123,"low":2.75109,"close":2.75119,"volume":231.2100067138672},{"timestamp":1742360820000,"open":2.75118,"high":2.75146,"low":2.75115,"close":2.75136,"volume":1329.52001953125},{"timestamp":1742360880000,"open":2.75136,"high":2.7515,"low":2.75126,"close":2.75143,"volume":613.0700073242188},{"timestamp":1742360940000,"open":2.75144,"high":2.75191,"low":2.75135,"close":2.75173,"volume":950.989990234375},{"timestamp":1742361000000,"open":2.75174,"high":2.75174,"low":2.75155,"close":2.75168,"volume":861.030029296875},{"timestamp":1742361060000,"open":2.75164,"high":2.75168,"low":2.75097,"close":2.75103,"volume":2387.72998046875},{"timestamp":1742361120000,"open":2.75107,"high":2.75122,"low":2.75098,"close":2.75108,"volume":1167.8699951171875},{"timestamp":1742361180000,"open":2.75108,"high":2.75129,"low":2.75105,"close":2.75113,"volume":1097.02001953125},{"timestamp":1742361240000,"open":2.75113,"high":2.75119,"low":2.75093,"close":2.75116,"volume":1000.9000244140625},{"timestamp":1742361300000,"open":2.75115,"high":2.75115,"low":2.75092,"close":2.75103,"volume":826.52001953125},{"timestamp":1742361360000,"open":2.75103,"high":2.75107,"low":2.75092,"close":2.75107,"volume":822.239990234375},{"timestamp":1742361420000,"open":2.75105,"high":2.75112,"low":2.75087,"close":2.75091,"volume":494.4800109863281},{"timestamp":1742361480000,"open":2.751,"high":2.75104,"low":2.75069,"close":2.7507,"volume":555.780029296875},{"timestamp":1742361540000,"open":2.7507,"high":2.7511,"low":2.7507,"close":2.7511,"volume":1233.22998046875},{"timestamp":1742361600000,"open":2.75111,"high":2.75115,"low":2.75091,"close":2.75103,"volume":860.1099853515625},{"timestamp":1742361660000,"open":2.75102,"high":2.75119,"low":2.75094,"close":2.75114,"volume":865.75},{"timestamp":1742361720000,"open":2.75111,"high":2.75116,"low":2.75095,"close":2.75106,"volume":788.8599853515625},{"timestamp":1742361780000,"open":2.75106,"high":2.7511,"low":2.751,"close":2.75101,"volume":563.3200073242188},{"timestamp":1742361840000,"open":2.75101,"high":2.75121,"low":2.75095,"close":2.75117,"volume":467.69000244140625},{"timestamp":1742361900000,"open":2.75116,"high":2.75123,"low":2.75111,"close":2.75113,"volume":435.42999267578125},{"timestamp":1742361960000,"open":2.75112,"high":2.7513,"low":2.75094,"close":2.7512,"volume":806.4299926757812},{"timestamp":1742362020000,"open":2.7512,"high":2.75127,"low":2.75111,"close":2.75115,"volume":719.5399780273438},{"timestamp":1742362080000,"open":2.75114,"high":2.75118,"low":2.75094,"close":2.75106,"volume":758.6400146484375},{"timestamp":1742362140000,"open":2.75104,"high":2.75124,"low":2.751,"close":2.7512,"volume":644.4000244140625},{"timestamp":1742362200000,"open":2.75118,"high":2.75143,"low":2.75105,"close":2.75117,"volume":1618.9300537109375},{"timestamp":1742362260000,"open":2.75118,"high":2.75127,"low":2.7511,"close":2.75121,"volume":971.1400146484375},{"timestamp":1742362320000,"open":2.75124,"high":2.75138,"low":2.7511,"close":2.75131,"volume":1067.8499755859375},{"timestamp":1742362380000,"open":2.75138,"high":2.75151,"low":2.75124,"close":2.75142,"volume":757.6400146484375},{"timestamp":1742362440000,"open":2.75143,"high":2.75152,"low":2.75126,"close":2.75134,"volume":1036.2900390625},{"timestamp":1742362500000,"open":2.75129,"high":2.75143,"low":2.75121,"close":2.75143,"volume":1079.7099609375},{"timestamp":1742362560000,"open":2.75143,"high":2.75161,"low":2.75124,"close":2.75148,"volume":1745.22998046875},{"timestamp":1742362620000,"open":2.75149,"high":2.75156,"low":2.75138,"close":2.75147,"volume":1474.489990234375},{"timestamp":1742362680000,"open":2.7516,"high":2.75176,"low":2.75144,"close":2.75154,"volume":1317.77001953125},{"timestamp":1742362740000,"open":2.75153,"high":2.75175,"low":2.75153,"close":2.75166,"volume":1025.260009765625},{"timestamp":1742362800000,"open":2.75163,"high":2.75195,"low":2.75159,"close":2.75168,"volume":1093.1500244140625},{"timestamp":1742362860000,"open":2.75168,"high":2.75178,"low":2.7516,"close":2.75166,"volume":1050.9000244140625},{"timestamp":1742362920000,"open":2.75165,"high":2.75167,"low":2.75157,"close":2.75161,"volume":600.4400024414062},{"timestamp":1742362980000,"open":2.75162,"high":2.75162,"low":2.75151,"close":2.75151,"volume":896.0999755859375},{"timestamp":1742363040000,"open":2.75151,"high":2.75159,"low":2.75144,"close":2.75154,"volume":858.239990234375},{"timestamp":1742363100000,"open":2.7515,"high":2.75178,"low":2.75141,"close":2.75175,"volume":994.5800170898438},{"timestamp":1742363160000,"open":2.75178,"high":2.75206,"low":2.75168,"close":2.75171,"volume":1085.81005859375},{"timestamp":1742363220000,"open":2.75169,"high":2.75204,"low":2.75154,"close":2.75167,"volume":1523.0899658203125},{"timestamp":1742363280000,"open":2.75165,"high":2.75185,"low":2.75159,"close":2.75184,"volume":1025.43994140625},{"timestamp":1742363340000,"open":2.75184,"high":2.7521,"low":2.75171,"close":2.7521,"volume":1153.3399658203125},{"timestamp":1742363400000,"open":2.75209,"high":2.75209,"low":2.75176,"close":2.75192,"volume":1058.93994140625},{"timestamp":1742363460000,"open":2.75193,"high":2.7521,"low":2.75185,"close":2.75206,"volume":932.4400024414062},{"timestamp":1742363520000,"open":2.75205,"high":2.7521,"low":2.75177,"close":2.75179,"volume":715.9299926757812},{"timestamp":1742363580000,"open":2.75179,"high":2.75244,"low":2.75169,"close":2.75239,"volume":1635.43994140625},{"timestamp":1742363640000,"open":2.75238,"high":2.75239,"low":2.75206,"close":2.7522,"volume":1380.56005859375},{"timestamp":1742363700000,"open":2.75226,"high":2.75247,"low":2.75216,"close":2.75232,"volume":1803.0899658203125},{"timestamp":1742363760000,"open":2.75233,"high":2.75239,"low":2.75207,"close":2.75213,"volume":1232.43994140625},{"timestamp":1742363820000,"open":2.75214,"high":2.75219,"low":2.752,"close":2.75208,"volume":1627.1700439453125},{"timestamp":1742363880000,"open":2.75206,"high":2.75224,"low":2.75199,"close":2.75214,"volume":1207.8199462890625},{"timestamp":1742363940000,"open":2.75213,"high":2.75233,"low":2.75204,"close":2.75227,"volume":1586.1300048828125},{"timestamp":1742364000000,"open":2.75225,"high":2.75251,"low":2.75206,"close":2.75245,"volume":1255.68994140625},{"timestamp":1742364060000,"open":2.75242,"high":2.75242,"low":2.75189,"close":2.75219,"volume":1528.9300537109375},{"timestamp":1742364120000,"open":2.75219,"high":2.75264,"low":2.75211,"close":2.75255,"volume":2298.110107421875},{"timestamp":1742364180000,"open":2.75249,"high":2.75268,"low":2.7524,"close":2.75251,"volume":1956.260009765625},{"timestamp":1742364240000,"open":2.75262,"high":2.75266,"low":2.75234,"close":2.75246,"volume":1233.97998046875},{"timestamp":1742364300000,"open":2.75239,"high":2.75266,"low":2.75232,"close":2.75263,"volume":1079},{"timestamp":1742364360000,"open":2.75264,"high":2.75308,"low":2.75259,"close":2.75284,"volume":1327.5899658203125},{"timestamp":1742364420000,"open":2.75277,"high":2.75297,"low":2.75268,"close":2.75289,"volume":941.97998046875},{"timestamp":1742364480000,"open":2.75289,"high":2.753,"low":2.75274,"close":2.75276,"volume":768.510009765625},{"timestamp":1742364540000,"open":2.75276,"high":2.75295,"low":2.75239,"close":2.75255,"volume":1258.6700439453125},{"timestamp":1742364600000,"open":2.75254,"high":2.75294,"low":2.75252,"close":2.75287,"volume":1343.260009765625},{"timestamp":1742364660000,"open":2.75287,"high":2.75287,"low":2.75266,"close":2.75276,"volume":932.3800048828125},{"timestamp":1742364720000,"open":2.75275,"high":2.7529,"low":2.75272,"close":2.75275,"volume":1027.1600341796875},{"timestamp":1742364780000,"open":2.75274,"high":2.75286,"low":2.75266,"close":2.75278,"volume":957.8200073242188},{"timestamp":1742364840000,"open":2.75278,"high":2.75316,"low":2.75266,"close":2.75302,"volume":1606.2099609375},{"timestamp":1742364900000,"open":2.75301,"high":2.75303,"low":2.75279,"close":2.75294,"volume":1100.260009765625},{"timestamp":1742364960000,"open":2.75284,"high":2.75297,"low":2.75258,"close":2.75284,"volume":782.010009765625},{"timestamp":1742365020000,"open":2.75287,"high":2.75287,"low":2.75262,"close":2.75275,"volume":775.239990234375},{"timestamp":1742365080000,"open":2.75283,"high":2.75287,"low":2.75261,"close":2.75287,"volume":1173.06005859375},{"timestamp":1742365140000,"open":2.75286,"high":2.75286,"low":2.75259,"close":2.75262,"volume":981.52001953125},{"timestamp":1742365200000,"open":2.75255,"high":2.75259,"low":2.75236,"close":2.75255,"volume":1135.2099609375},{"timestamp":1742365260000,"open":2.75253,"high":2.75264,"low":2.75241,"close":2.75259,"volume":895.280029296875},{"timestamp":1742365320000,"open":2.75258,"high":2.75262,"low":2.75234,"close":2.75253,"volume":1136.530029296875},{"timestamp":1742365380000,"open":2.75252,"high":2.75252,"low":2.75207,"close":2.7522,"volume":1385.3900146484375},{"timestamp":1742365440000,"open":2.75217,"high":2.75221,"low":2.75204,"close":2.75215,"volume":1369.3900146484375},{"timestamp":1742365500000,"open":2.75215,"high":2.75228,"low":2.75168,"close":2.75169,"volume":1790.5999755859375},{"timestamp":1742365560000,"open":2.75165,"high":2.75183,"low":2.75164,"close":2.75171,"volume":1533.8499755859375},{"timestamp":1742365620000,"open":2.75171,"high":2.75199,"low":2.75171,"close":2.75178,"volume":934.219970703125},{"timestamp":1742365680000,"open":2.75177,"high":2.75192,"low":2.75174,"close":2.75184,"volume":853.1599731445312},{"timestamp":1742365740000,"open":2.75191,"high":2.75191,"low":2.75167,"close":2.75174,"volume":1647.0400390625},{"timestamp":1742365800000,"open":2.75175,"high":2.75235,"low":2.75174,"close":2.75223,"volume":1946.3499755859375},{"timestamp":1742365860000,"open":2.75224,"high":2.75243,"low":2.75212,"close":2.75238,"volume":1646.7900390625},{"timestamp":1742365920000,"open":2.75235,"high":2.75297,"low":2.75228,"close":2.75297,"volume":907.6300048828125},{"timestamp":1742365980000,"open":2.75297,"high":2.75314,"low":2.75243,"close":2.7525,"volume":1410.6600341796875},{"timestamp":1742366040000,"open":2.75251,"high":2.75256,"low":2.75214,"close":2.75242,"volume":1639},{"timestamp":1742366100000,"open":2.75242,"high":2.75249,"low":2.75176,"close":2.75192,"volume":2129.330078125},{"timestamp":1742366160000,"open":2.75192,"high":2.75263,"low":2.75191,"close":2.75263,"volume":1057.1600341796875},{"timestamp":1742366220000,"open":2.75261,"high":2.7527,"low":2.75195,"close":2.75204,"volume":1455.1700439453125},{"timestamp":1742366280000,"open":2.75203,"high":2.75257,"low":2.75193,"close":2.75254,"volume":2154.93994140625},{"timestamp":1742366340000,"open":2.7526,"high":2.75284,"low":2.75239,"close":2.75244,"volume":1232.18994140625},{"timestamp":1742366400000,"open":2.75241,"high":2.75295,"low":2.75241,"close":2.75291,"volume":1937.989990234375},{"timestamp":1742366460000,"open":2.75291,"high":2.75341,"low":2.75277,"close":2.7534,"volume":1318.3199462890625},{"timestamp":1742366520000,"open":2.75344,"high":2.75347,"low":2.75306,"close":2.75333,"volume":1415.530029296875},{"timestamp":1742366580000,"open":2.75332,"high":2.75344,"low":2.75255,"close":2.75273,"volume":1681.260009765625},{"timestamp":1742366640000,"open":2.75276,"high":2.7529,"low":2.7526,"close":2.75273,"volume":1622.2900390625},{"timestamp":1742366700000,"open":2.75274,"high":2.75277,"low":2.75245,"close":2.75261,"volume":1262.8900146484375},{"timestamp":1742366760000,"open":2.75258,"high":2.75259,"low":2.7518,"close":2.75192,"volume":1580.52001953125},{"timestamp":1742366820000,"open":2.75192,"high":2.75211,"low":2.75187,"close":2.75189,"volume":963.9099731445312},{"timestamp":1742366880000,"open":2.75199,"high":2.75213,"low":2.7519,"close":2.75206,"volume":1485.72998046875},{"timestamp":1742366940000,"open":2.75204,"high":2.75244,"low":2.752,"close":2.75215,"volume":2236.0400390625},{"timestamp":1742367000000,"open":2.75223,"high":2.75228,"low":2.75202,"close":2.75206,"volume":1263.8800048828125},{"timestamp":1742367060000,"open":2.75204,"high":2.75236,"low":2.75198,"close":2.75216,"volume":1207.3900146484375},{"timestamp":1742367120000,"open":2.75217,"high":2.75256,"low":2.75214,"close":2.75237,"volume":1419.3800048828125},{"timestamp":1742367180000,"open":2.75237,"high":2.75237,"low":2.75208,"close":2.75213,"volume":1074.9200439453125},{"timestamp":1742367240000,"open":2.75214,"high":2.75227,"low":2.75211,"close":2.75225,"volume":1069.47998046875},{"timestamp":1742367300000,"open":2.75226,"high":2.75242,"low":2.75177,"close":2.75179,"volume":1170.4200439453125},{"timestamp":1742367360000,"open":2.75178,"high":2.75212,"low":2.75172,"close":2.7521,"volume":1213.2099609375},{"timestamp":1742367420000,"open":2.75209,"high":2.75234,"low":2.75206,"close":2.7522,"volume":1380.6600341796875},{"timestamp":1742367480000,"open":2.75219,"high":2.7531,"low":2.75219,"close":2.75298,"volume":1714.5899658203125},{"timestamp":1742367540000,"open":2.75298,"high":2.75388,"low":2.75292,"close":2.75382,"volume":1916.1600341796875},{"timestamp":1742367600000,"open":2.75383,"high":2.75391,"low":2.75322,"close":2.75358,"volume":2400.919921875},{"timestamp":1742367660000,"open":2.7535,"high":2.75397,"low":2.75314,"close":2.75385,"volume":2189.60009765625},{"timestamp":1742367720000,"open":2.75384,"high":2.75404,"low":2.75349,"close":2.7535,"volume":1850.02001953125},{"timestamp":1742367780000,"open":2.7535,"high":2.75404,"low":2.75332,"close":2.75346,"volume":1519.3499755859375},{"timestamp":1742367840000,"open":2.75344,"high":2.75379,"low":2.75337,"close":2.75344,"volume":1128.5899658203125},{"timestamp":1742367900000,"open":2.75344,"high":2.7538,"low":2.75333,"close":2.75353,"volume":1415.72998046875},{"timestamp":1742367960000,"open":2.75354,"high":2.75358,"low":2.75321,"close":2.75343,"volume":1297.030029296875},{"timestamp":1742368020000,"open":2.75343,"high":2.75382,"low":2.75256,"close":2.75264,"volume":1311.6199951171875},{"timestamp":1742368080000,"open":2.75263,"high":2.75264,"low":2.75223,"close":2.75245,"volume":1617.969970703125},{"timestamp":1742368140000,"open":2.75246,"high":2.75364,"low":2.75233,"close":2.75358,"volume":1436.8800048828125},{"timestamp":1742368200000,"open":2.75356,"high":2.75427,"low":2.75342,"close":2.75374,"volume":1338.5},{"timestamp":1742368260000,"open":2.75375,"high":2.75394,"low":2.75338,"close":2.75387,"volume":1938.8900146484375},{"timestamp":1742368320000,"open":2.75383,"high":2.75405,"low":2.75321,"close":2.75336,"volume":2187.06005859375},{"timestamp":1742368380000,"open":2.75329,"high":2.75394,"low":2.75324,"close":2.7537,"volume":1468.1800537109375},{"timestamp":1742368440000,"open":2.7536,"high":2.75383,"low":2.75335,"close":2.75376,"volume":1939.47998046875},{"timestamp":1742368500000,"open":2.75378,"high":2.75495,"low":2.75378,"close":2.75493,"volume":1967.510009765625},{"timestamp":1742368560000,"open":2.75494,"high":2.75499,"low":2.75439,"close":2.75449,"volume":1914.4300537109375},{"timestamp":1742368620000,"open":2.75449,"high":2.75449,"low":2.75427,"close":2.75446,"volume":999.739990234375},{"timestamp":1742368680000,"open":2.75446,"high":2.75462,"low":2.75419,"close":2.75421,"volume":1357.8599853515625},{"timestamp":1742368740000,"open":2.75428,"high":2.75442,"low":2.75344,"close":2.75348,"volume":1695.25},{"timestamp":1742368800000,"open":2.75348,"high":2.75359,"low":2.75322,"close":2.75332,"volume":1896.4100341796875},{"timestamp":1742368860000,"open":2.75332,"high":2.75389,"low":2.75328,"close":2.75376,"volume":1221.31005859375},{"timestamp":1742368920000,"open":2.75375,"high":2.75428,"low":2.75373,"close":2.75413,"volume":2039.43994140625},{"timestamp":1742368980000,"open":2.75413,"high":2.75494,"low":2.75392,"close":2.75466,"volume":1976.5},{"timestamp":1742369040000,"open":2.75465,"high":2.7549,"low":2.75414,"close":2.75432,"volume":1329.6199951171875},{"timestamp":1742369100000,"open":2.75431,"high":2.75442,"low":2.75397,"close":2.75435,"volume":2211.14990234375},{"timestamp":1742369160000,"open":2.75436,"high":2.75473,"low":2.75427,"close":2.75463,"volume":1383.2900390625},{"timestamp":1742369220000,"open":2.75461,"high":2.75477,"low":2.75434,"close":2.7546,"volume":1030.4599609375},{"timestamp":1742369280000,"open":2.75459,"high":2.75468,"low":2.75408,"close":2.75413,"volume":1639.5999755859375},{"timestamp":1742369340000,"open":2.75409,"high":2.75517,"low":2.75409,"close":2.75513,"volume":1961.989990234375},{"timestamp":1742369400000,"open":2.75514,"high":2.75625,"low":2.75483,"close":2.75625,"volume":2125.6201171875},{"timestamp":1742369460000,"open":2.75623,"high":2.75731,"low":2.75613,"close":2.75731,"volume":2082.81005859375},{"timestamp":1742369520000,"open":2.7573,"high":2.75822,"low":2.7573,"close":2.75782,"volume":2544.4599609375},{"timestamp":1742369580000,"open":2.75777,"high":2.75828,"low":2.75732,"close":2.75816,"volume":1371.800048828125},{"timestamp":1742369640000,"open":2.75814,"high":2.75901,"low":2.75743,"close":2.7589,"volume":1963.4200439453125},{"timestamp":1742369700000,"open":2.75889,"high":2.76002,"low":2.7588,"close":2.76002,"volume":2189.550048828125},{"timestamp":1742369760000,"open":2.76002,"high":2.76063,"low":2.75954,"close":2.76004,"volume":2917.830078125},{"timestamp":1742369820000,"open":2.7601,"high":2.76157,"low":2.75952,"close":2.76122,"volume":3564.110107421875},{"timestamp":1742369880000,"open":2.7613,"high":2.76149,"low":2.7606,"close":2.76061,"volume":2791.9599609375},{"timestamp":1742369940000,"open":2.76063,"high":2.76321,"low":2.76058,"close":2.76321,"volume":2231.8701171875},{"timestamp":1742370000000,"open":2.76322,"high":2.76324,"low":2.76173,"close":2.76248,"volume":2248.320068359375},{"timestamp":1742370060000,"open":2.7625,"high":2.76333,"low":2.76198,"close":2.76283,"volume":1956.449951171875},{"timestamp":1742370120000,"open":2.76283,"high":2.7632,"low":2.76173,"close":2.76314,"volume":2317.320068359375},{"timestamp":1742370180000,"open":2.76314,"high":2.76358,"low":2.76286,"close":2.76334,"volume":4046.52001953125},{"timestamp":1742370240000,"open":2.76338,"high":2.76401,"low":2.76231,"close":2.76231,"volume":3153.06005859375},{"timestamp":1742370300000,"open":2.76232,"high":2.76281,"low":2.76142,"close":2.7627,"volume":2571.719970703125},{"timestamp":1742370360000,"open":2.76268,"high":2.76342,"low":2.7624,"close":2.76315,"volume":3367.360107421875},{"timestamp":1742370420000,"open":2.76316,"high":2.7642,"low":2.76297,"close":2.76406,"volume":1982.1800537109375},{"timestamp":1742370480000,"open":2.76406,"high":2.76417,"low":2.76291,"close":2.76291,"volume":2166},{"timestamp":1742370540000,"open":2.76272,"high":2.76272,"low":2.76043,"close":2.76043,"volume":3502.47998046875},{"timestamp":1742370600000,"open":2.76044,"high":2.76066,"low":2.75931,"close":2.75935,"volume":2432.969970703125},{"timestamp":1742370660000,"open":2.75932,"high":2.75992,"low":2.75928,"close":2.75943,"volume":2572.800048828125},{"timestamp":1742370720000,"open":2.75942,"high":2.76022,"low":2.75931,"close":2.75991,"volume":1973.4599609375},{"timestamp":1742370780000,"open":2.7599,"high":2.76061,"low":2.75982,"close":2.76051,"volume":2692.760009765625},{"timestamp":1742370840000,"open":2.76052,"high":2.762,"low":2.76015,"close":2.76196,"volume":1847.77001953125},{"timestamp":1742370900000,"open":2.76202,"high":2.76252,"low":2.76124,"close":2.76143,"volume":2893.14990234375},{"timestamp":1742370960000,"open":2.76141,"high":2.76242,"low":2.76133,"close":2.76183,"volume":2708.02001953125},{"timestamp":1742371020000,"open":2.76184,"high":2.76332,"low":2.7618,"close":2.76317,"volume":2294.4599609375},{"timestamp":1742371080000,"open":2.76319,"high":2.76382,"low":2.76311,"close":2.7636,"volume":2356.320068359375},{"timestamp":1742371140000,"open":2.76361,"high":2.76405,"low":2.76356,"close":2.76368,"volume":2260.43994140625},{"timestamp":1742371200000,"open":2.76373,"high":2.76403,"low":2.76261,"close":2.764,"volume":2942.639892578125},{"timestamp":1742371260000,"open":2.76396,"high":2.76477,"low":2.76361,"close":2.76475,"volume":2439.7099609375},{"timestamp":1742371320000,"open":2.76478,"high":2.765,"low":2.7643,"close":2.76433,"volume":2051.010009765625},{"timestamp":1742371380000,"open":2.76432,"high":2.76454,"low":2.76398,"close":2.76428,"volume":2157.02001953125},{"timestamp":1742371440000,"open":2.76428,"high":2.76506,"low":2.76427,"close":2.76473,"volume":2100.77001953125},{"timestamp":1742371500000,"open":2.76467,"high":2.76572,"low":2.76462,"close":2.76556,"volume":1928.5999755859375},{"timestamp":1742371560000,"open":2.76556,"high":2.76601,"low":2.76536,"close":2.76571,"volume":1736.6700439453125},{"timestamp":1742371620000,"open":2.76569,"high":2.76633,"low":2.76543,"close":2.76592,"volume":1696.030029296875},{"timestamp":1742371680000,"open":2.76591,"high":2.7661,"low":2.76576,"close":2.76603,"volume":1802.6300048828125},{"timestamp":1742371740000,"open":2.76604,"high":2.76646,"low":2.7659,"close":2.76622,"volume":1800.3399658203125},{"timestamp":1742371800000,"open":2.76612,"high":2.76639,"low":2.76561,"close":2.76611,"volume":2222.169921875},{"timestamp":1742371860000,"open":2.76611,"high":2.76614,"low":2.76558,"close":2.76586,"volume":2022.25},{"timestamp":1742371920000,"open":2.76584,"high":2.76584,"low":2.7651,"close":2.76566,"volume":2028.699951171875},{"timestamp":1742371980000,"open":2.76566,"high":2.76583,"low":2.76538,"close":2.76541,"volume":1683.0699462890625},{"timestamp":1742372040000,"open":2.7654,"high":2.76547,"low":2.76344,"close":2.76347,"volume":2238},{"timestamp":1742372100000,"open":2.76349,"high":2.76361,"low":2.76322,"close":2.76344,"volume":2256.330078125},{"timestamp":1742372160000,"open":2.76349,"high":2.7637,"low":2.76308,"close":2.76325,"volume":2706.239990234375},{"timestamp":1742372220000,"open":2.76325,"high":2.76325,"low":2.76286,"close":2.763,"volume":1598.1700439453125},{"timestamp":1742372280000,"open":2.76301,"high":2.76315,"low":2.76259,"close":2.76261,"volume":1245.8399658203125},{"timestamp":1742372340000,"open":2.7626,"high":2.7626,"low":2.76202,"close":2.7621,"volume":2254.530029296875},{"timestamp":1742372400000,"open":2.76212,"high":2.76231,"low":2.76085,"close":2.76092,"volume":1858.1800537109375},{"timestamp":1742372460000,"open":2.76094,"high":2.76097,"low":2.76065,"close":2.76072,"volume":2511.219970703125},{"timestamp":1742372520000,"open":2.76072,"high":2.76083,"low":2.76056,"close":2.76076,"volume":1951.260009765625},{"timestamp":1742372580000,"open":2.76077,"high":2.76132,"low":2.76076,"close":2.76122,"volume":1774.300048828125},{"timestamp":1742372640000,"open":2.76119,"high":2.76153,"low":2.76117,"close":2.76137,"volume":1713.8199462890625},{"timestamp":1742372700000,"open":2.76138,"high":2.76139,"low":2.76102,"close":2.76139,"volume":1473.6099853515625},{"timestamp":1742372760000,"open":2.76143,"high":2.76167,"low":2.76105,"close":2.76145,"volume":1741.469970703125},{"timestamp":1742372820000,"open":2.76139,"high":2.76175,"low":2.76103,"close":2.76166,"volume":1782.5899658203125},{"timestamp":1742372880000,"open":2.7616,"high":2.76261,"low":2.7616,"close":2.76214,"volume":2900.4599609375},{"timestamp":1742372940000,"open":2.76214,"high":2.76215,"low":2.7615,"close":2.76159,"volume":3003.159912109375},{"timestamp":1742373000000,"open":2.76159,"high":2.76329,"low":2.76148,"close":2.76329,"volume":1996.469970703125},{"timestamp":1742373060000,"open":2.76329,"high":2.76335,"low":2.76184,"close":2.76221,"volume":1553.4599609375},{"timestamp":1742373120000,"open":2.76222,"high":2.76242,"low":2.76212,"close":2.76226,"volume":1861.1500244140625},{"timestamp":1742373180000,"open":2.76226,"high":2.76234,"low":2.76171,"close":2.76171,"volume":961.77001953125},{"timestamp":1742373240000,"open":2.76172,"high":2.76208,"low":2.76164,"close":2.76203,"volume":1411.0400390625},{"timestamp":1742373300000,"open":2.76203,"high":2.76237,"low":2.76202,"close":2.76228,"volume":1464.3299560546875},{"timestamp":1742373360000,"open":2.76229,"high":2.7625,"low":2.76217,"close":2.76237,"volume":1715.8299560546875},{"timestamp":1742373420000,"open":2.76236,"high":2.76346,"low":2.7623,"close":2.76343,"volume":1798.1400146484375},{"timestamp":1742373480000,"open":2.76343,"high":2.76397,"low":2.76317,"close":2.76379,"volume":1523.2099609375},{"timestamp":1742373540000,"open":2.76381,"high":2.76385,"low":2.76341,"close":2.76373,"volume":1104.300048828125},{"timestamp":1742373600000,"open":2.76374,"high":2.76407,"low":2.76342,"close":2.76361,"volume":1377},{"timestamp":1742373660000,"open":2.76363,"high":2.76363,"low":2.76299,"close":2.76324,"volume":1472.510009765625},{"timestamp":1742373720000,"open":2.76321,"high":2.76375,"low":2.76305,"close":2.76365,"volume":1274.4000244140625},{"timestamp":1742373780000,"open":2.76364,"high":2.76422,"low":2.76355,"close":2.764,"volume":1788.510009765625},{"timestamp":1742373840000,"open":2.76402,"high":2.76435,"low":2.76378,"close":2.76422,"volume":1692.1500244140625},{"timestamp":1742373900000,"open":2.7642,"high":2.76429,"low":2.76397,"close":2.764,"volume":1266.6700439453125},{"timestamp":1742373960000,"open":2.76397,"high":2.76399,"low":2.76324,"close":2.76328,"volume":1409.1300048828125},{"timestamp":1742374020000,"open":2.76325,"high":2.76338,"low":2.76298,"close":2.76314,"volume":1384.5400390625},{"timestamp":1742374080000,"open":2.76313,"high":2.76328,"low":2.76297,"close":2.76314,"volume":1402.280029296875},{"timestamp":1742374140000,"open":2.76313,"high":2.76358,"low":2.76311,"close":2.76328,"volume":2184.97998046875},{"timestamp":1742374200000,"open":2.76327,"high":2.76341,"low":2.763,"close":2.76328,"volume":1512.530029296875},{"timestamp":1742374260000,"open":2.7633,"high":2.7635,"low":2.7631,"close":2.76342,"volume":1642.72998046875},{"timestamp":1742374320000,"open":2.76343,"high":2.76343,"low":2.76195,"close":2.76198,"volume":2258.780029296875},{"timestamp":1742374380000,"open":2.762,"high":2.76203,"low":2.76168,"close":2.76177,"volume":1445.56005859375},{"timestamp":1742374440000,"open":2.76172,"high":2.76178,"low":2.76103,"close":2.76107,"volume":2185.02001953125},{"timestamp":1742374500000,"open":2.76107,"high":2.76162,"low":2.76101,"close":2.76148,"volume":1622.4200439453125},{"timestamp":1742374560000,"open":2.76148,"high":2.76186,"low":2.76131,"close":2.76165,"volume":820.22998046875},{"timestamp":1742374620000,"open":2.76165,"high":2.7618,"low":2.76158,"close":2.76172,"volume":872.3099975585938},{"timestamp":1742374680000,"open":2.76171,"high":2.76182,"low":2.7614,"close":2.76147,"volume":1673.43994140625},{"timestamp":1742374740000,"open":2.76144,"high":2.76145,"low":2.76101,"close":2.76115,"volume":1960.47998046875},{"timestamp":1742374800000,"open":2.76118,"high":2.76149,"low":2.76095,"close":2.76104,"volume":1697.9000244140625},{"timestamp":1742374860000,"open":2.76105,"high":2.76211,"low":2.76097,"close":2.76198,"volume":1222.300048828125},{"timestamp":1742374920000,"open":2.76198,"high":2.76223,"low":2.76187,"close":2.76203,"volume":1168.239990234375},{"timestamp":1742374980000,"open":2.76203,"high":2.76215,"low":2.76157,"close":2.76215,"volume":1284.5899658203125},{"timestamp":1742375040000,"open":2.76215,"high":2.76307,"low":2.76208,"close":2.76275,"volume":1338.22998046875},{"timestamp":1742375100000,"open":2.76277,"high":2.76311,"low":2.76271,"close":2.76279,"volume":2107.550048828125},{"timestamp":1742375160000,"open":2.7628,"high":2.76283,"low":2.76247,"close":2.76268,"volume":887.7899780273438},{"timestamp":1742375220000,"open":2.76269,"high":2.76271,"low":2.76176,"close":2.76178,"volume":871.6500244140625},{"timestamp":1742375280000,"open":2.76176,"high":2.76176,"low":2.76126,"close":2.76147,"volume":1671.489990234375},{"timestamp":1742375340000,"open":2.76146,"high":2.76156,"low":2.76126,"close":2.76138,"volume":1081.1600341796875},{"timestamp":1742375400000,"open":2.76141,"high":2.76202,"low":2.76127,"close":2.76171,"volume":1263.4100341796875},{"timestamp":1742375460000,"open":2.76171,"high":2.76181,"low":2.76126,"close":2.76146,"volume":1727.6300048828125},{"timestamp":1742375520000,"open":2.76146,"high":2.76191,"low":2.76143,"close":2.76187,"volume":1343.1700439453125},{"timestamp":1742375580000,"open":2.76182,"high":2.76252,"low":2.76178,"close":2.76186,"volume":2175.60009765625},{"timestamp":1742375640000,"open":2.76186,"high":2.76242,"low":2.76182,"close":2.76231,"volume":3228.169921875},{"timestamp":1742375700000,"open":2.7623,"high":2.76249,"low":2.76206,"close":2.76212,"volume":2466.89990234375},{"timestamp":1742375760000,"open":2.76212,"high":2.7622,"low":2.76196,"close":2.76197,"volume":1874.9000244140625},{"timestamp":1742375820000,"open":2.76197,"high":2.76206,"low":2.76161,"close":2.76175,"volume":1901.8800048828125},{"timestamp":1742375880000,"open":2.76174,"high":2.76199,"low":2.76168,"close":2.76169,"volume":1019.6500244140625},{"timestamp":1742375940000,"open":2.7617,"high":2.76182,"low":2.76151,"close":2.76169,"volume":1705.1600341796875},{"timestamp":1742376000000,"open":2.76168,"high":2.76168,"low":2.76137,"close":2.76138,"volume":795.2000122070312},{"timestamp":1742376060000,"open":2.76135,"high":2.76228,"low":2.76135,"close":2.76211,"volume":1245.239990234375},{"timestamp":1742376120000,"open":2.7621,"high":2.76217,"low":2.7618,"close":2.76217,"volume":1812.4200439453125},{"timestamp":1742376180000,"open":2.76214,"high":2.76215,"low":2.76166,"close":2.76174,"volume":1564.010009765625},{"timestamp":1742376240000,"open":2.76173,"high":2.76195,"low":2.76156,"close":2.76174,"volume":2620.169921875},{"timestamp":1742376300000,"open":2.76176,"high":2.76201,"low":2.7615,"close":2.76196,"volume":2419.35009765625},{"timestamp":1742376360000,"open":2.76196,"high":2.76213,"low":2.76163,"close":2.76168,"volume":2127.1298828125},{"timestamp":1742376420000,"open":2.76168,"high":2.76184,"low":2.76157,"close":2.76159,"volume":1889.949951171875},{"timestamp":1742376480000,"open":2.76159,"high":2.76166,"low":2.76156,"close":2.76157,"volume":795.8499755859375},{"timestamp":1742376540000,"open":2.76155,"high":2.76162,"low":2.76075,"close":2.7608,"volume":1046.6400146484375},{"timestamp":1742376600000,"open":2.76079,"high":2.76079,"low":2.75957,"close":2.75957,"volume":1176.06005859375},{"timestamp":1742376660000,"open":2.75955,"high":2.75955,"low":2.75892,"close":2.75892,"volume":1456.97998046875},{"timestamp":1742376720000,"open":2.75894,"high":2.75951,"low":2.75871,"close":2.75951,"volume":1363.0899658203125},{"timestamp":1742376780000,"open":2.75951,"high":2.75961,"low":2.75876,"close":2.75884,"volume":1414.6800537109375},{"timestamp":1742376840000,"open":2.75882,"high":2.75909,"low":2.75882,"close":2.75902,"volume":893.469970703125},{"timestamp":1742376900000,"open":2.75904,"high":2.75913,"low":2.75858,"close":2.75889,"volume":1355.1400146484375},{"timestamp":1742376960000,"open":2.75889,"high":2.7592,"low":2.75862,"close":2.75864,"volume":1561.3499755859375},{"timestamp":1742377020000,"open":2.75863,"high":2.75867,"low":2.75776,"close":2.7578,"volume":1636.1199951171875},{"timestamp":1742377080000,"open":2.75781,"high":2.75789,"low":2.75757,"close":2.75762,"volume":1605.8199462890625},{"timestamp":1742377140000,"open":2.75761,"high":2.75779,"low":2.75761,"close":2.75775,"volume":796.8800048828125},{"timestamp":1742377200000,"open":2.75776,"high":2.75777,"low":2.75671,"close":2.75728,"volume":1762.969970703125},{"timestamp":1742377260000,"open":2.75718,"high":2.75794,"low":2.75714,"close":2.75773,"volume":1550.5},{"timestamp":1742377320000,"open":2.75775,"high":2.75776,"low":2.75752,"close":2.75756,"volume":1808.27001953125},{"timestamp":1742377380000,"open":2.75757,"high":2.75759,"low":2.7573,"close":2.75739,"volume":1887.93994140625},{"timestamp":1742377440000,"open":2.75742,"high":2.75763,"low":2.75643,"close":2.75643,"volume":1710.9000244140625},{"timestamp":1742377500000,"open":2.75643,"high":2.75671,"low":2.75618,"close":2.75665,"volume":2147.760009765625},{"timestamp":1742377560000,"open":2.75666,"high":2.75668,"low":2.75657,"close":2.75668,"volume":1536.6300048828125},{"timestamp":1742377620000,"open":2.75668,"high":2.75762,"low":2.75667,"close":2.75762,"volume":1550.8499755859375},{"timestamp":1742377680000,"open":2.75764,"high":2.75799,"low":2.75764,"close":2.75794,"volume":2142.43994140625},{"timestamp":1742377740000,"open":2.75797,"high":2.75842,"low":2.75752,"close":2.75842,"volume":2056.85009765625},{"timestamp":1742377800000,"open":2.75842,"high":2.75851,"low":2.75801,"close":2.75803,"volume":2045.18994140625},{"timestamp":1742377860000,"open":2.75804,"high":2.75814,"low":2.75782,"close":2.75789,"volume":1854.56005859375},{"timestamp":1742377920000,"open":2.75792,"high":2.75798,"low":2.75783,"close":2.75784,"volume":802.7999877929688},{"timestamp":1742377980000,"open":2.75784,"high":2.75793,"low":2.75659,"close":2.75673,"volume":1866.1800537109375},{"timestamp":1742378040000,"open":2.75673,"high":2.75701,"low":2.75656,"close":2.75701,"volume":1677.5},{"timestamp":1742378100000,"open":2.75699,"high":2.75777,"low":2.75689,"close":2.75772,"volume":2300.06005859375},{"timestamp":1742378160000,"open":2.75771,"high":2.75774,"low":2.75762,"close":2.7577,"volume":2353.280029296875},{"timestamp":1742378220000,"open":2.7577,"high":2.75826,"low":2.75768,"close":2.75817,"volume":1138.3900146484375},{"timestamp":1742378280000,"open":2.75816,"high":2.75913,"low":2.75816,"close":2.75869,"volume":1009.5399780273438},{"timestamp":1742378340000,"open":2.75869,"high":2.75894,"low":2.75867,"close":2.75891,"volume":1045.0999755859375},{"timestamp":1742378400000,"open":2.75895,"high":2.75992,"low":2.75876,"close":2.75901,"volume":1521.6300048828125},{"timestamp":1742378460000,"open":2.75901,"high":2.75998,"low":2.75899,"close":2.75985,"volume":734.2899780273438},{"timestamp":1742378520000,"open":2.75987,"high":2.76035,"low":2.75952,"close":2.75991,"volume":1012.6300048828125},{"timestamp":1742378580000,"open":2.75989,"high":2.76052,"low":2.75956,"close":2.76052,"volume":1307.3199462890625},{"timestamp":1742378640000,"open":2.76053,"high":2.76112,"low":2.76048,"close":2.76089,"volume":1091.6800537109375},{"timestamp":1742378700000,"open":2.76096,"high":2.76151,"low":2.76074,"close":2.7614,"volume":1253.760009765625},{"timestamp":1742378760000,"open":2.76141,"high":2.76176,"low":2.76134,"close":2.76159,"volume":1056.5},{"timestamp":1742378820000,"open":2.76157,"high":2.76242,"low":2.7615,"close":2.76237,"volume":1236.0999755859375},{"timestamp":1742378880000,"open":2.76238,"high":2.76242,"low":2.76221,"close":2.76228,"volume":859.1400146484375},{"timestamp":1742378940000,"open":2.76255,"high":2.76304,"low":2.76255,"close":2.76292,"volume":880.6099853515625},{"timestamp":1742379000000,"open":2.76292,"high":2.76354,"low":2.76248,"close":2.76354,"volume":1194.0899658203125},{"timestamp":1742379060000,"open":2.76353,"high":2.76353,"low":2.76324,"close":2.76329,"volume":1110.239990234375},{"timestamp":1742379120000,"open":2.76329,"high":2.76354,"low":2.76229,"close":2.76236,"volume":1542.8699951171875},{"timestamp":1742379180000,"open":2.76237,"high":2.76293,"low":2.7623,"close":2.76287,"volume":1405.02001953125},{"timestamp":1742379240000,"open":2.7629,"high":2.76336,"low":2.76283,"close":2.76284,"volume":1613.1400146484375},{"timestamp":1742379300000,"open":2.76283,"high":2.76302,"low":2.7628,"close":2.7628,"volume":1439},{"timestamp":1742379360000,"open":2.76281,"high":2.76297,"low":2.76176,"close":2.76181,"volume":1385.3900146484375},{"timestamp":1742379420000,"open":2.7618,"high":2.76184,"low":2.76167,"close":2.76174,"volume":1494.8499755859375},{"timestamp":1742379480000,"open":2.76173,"high":2.76189,"low":2.76126,"close":2.76128,"volume":1360.739990234375},{"timestamp":1742379540000,"open":2.76127,"high":2.7614,"low":2.76073,"close":2.76084,"volume":2043.3599853515625},{"timestamp":1742379600000,"open":2.76083,"high":2.761,"low":2.76069,"close":2.76093,"volume":1436.6199951171875},{"timestamp":1742379660000,"open":2.76094,"high":2.761,"low":2.76041,"close":2.76042,"volume":1528.4300537109375},{"timestamp":1742379720000,"open":2.76041,"high":2.7607,"low":2.76041,"close":2.7606,"volume":1549.5699462890625},{"timestamp":1742379780000,"open":2.76059,"high":2.76085,"low":2.76044,"close":2.76076,"volume":1569.93994140625},{"timestamp":1742379840000,"open":2.76073,"high":2.76099,"low":2.76042,"close":2.76083,"volume":1419.800048828125},{"timestamp":1742379900000,"open":2.76085,"high":2.76104,"low":2.76073,"close":2.76075,"volume":2374.3701171875},{"timestamp":1742379960000,"open":2.76075,"high":2.76128,"low":2.76075,"close":2.76126,"volume":1989.1500244140625},{"timestamp":1742380020000,"open":2.76127,"high":2.76131,"low":2.7611,"close":2.76113,"volume":1274.81005859375},{"timestamp":1742380080000,"open":2.76112,"high":2.76172,"low":2.76111,"close":2.76158,"volume":1357.1700439453125},{"timestamp":1742380140000,"open":2.76158,"high":2.76158,"low":2.76134,"close":2.76136,"volume":1272.030029296875},{"timestamp":1742380200000,"open":2.76138,"high":2.76154,"low":2.76106,"close":2.76138,"volume":1979.510009765625},{"timestamp":1742380260000,"open":2.76138,"high":2.76139,"low":2.76109,"close":2.76118,"volume":2229.389892578125},{"timestamp":1742380320000,"open":2.76119,"high":2.76139,"low":2.76099,"close":2.76121,"volume":2017.3900146484375},{"timestamp":1742380380000,"open":2.76118,"high":2.76129,"low":2.76106,"close":2.76122,"volume":1240.8499755859375},{"timestamp":1742380440000,"open":2.76122,"high":2.76125,"low":2.76116,"close":2.76118,"volume":1908.8299560546875},{"timestamp":1742380500000,"open":2.7612,"high":2.76126,"low":2.76115,"close":2.76124,"volume":1199.239990234375},{"timestamp":1742380560000,"open":2.76124,"high":2.76129,"low":2.76123,"close":2.76124,"volume":678.3800048828125},{"timestamp":1742380620000,"open":2.76125,"high":2.76133,"low":2.76122,"close":2.76124,"volume":1445.719970703125},{"timestamp":1742380680000,"open":2.76124,"high":2.76166,"low":2.76124,"close":2.76142,"volume":956.5399780273438},{"timestamp":1742380740000,"open":2.76143,"high":2.76172,"low":2.76118,"close":2.76119,"volume":1292.6300048828125},{"timestamp":1742380800000,"open":2.76118,"high":2.76173,"low":2.76104,"close":2.7614,"volume":1115.77001953125},{"timestamp":1742380860000,"open":2.76142,"high":2.76159,"low":2.7614,"close":2.76157,"volume":1364.6800537109375},{"timestamp":1742380920000,"open":2.76158,"high":2.76166,"low":2.76123,"close":2.76153,"volume":1527.93994140625},{"timestamp":1742380980000,"open":2.76152,"high":2.76188,"low":2.76127,"close":2.7614,"volume":1271.18994140625},{"timestamp":1742381040000,"open":2.76141,"high":2.76166,"low":2.76105,"close":2.76114,"volume":1668.5},{"timestamp":1742381100000,"open":2.7611,"high":2.7611,"low":2.76059,"close":2.76084,"volume":1918.530029296875},{"timestamp":1742381160000,"open":2.76084,"high":2.76095,"low":2.76066,"close":2.7608,"volume":1176.949951171875},{"timestamp":1742381220000,"open":2.7608,"high":2.76106,"low":2.76034,"close":2.7606,"volume":1012.8200073242188},{"timestamp":1742381280000,"open":2.76058,"high":2.76082,"low":2.76058,"close":2.76068,"volume":905.72998046875},{"timestamp":1742381340000,"open":2.76069,"high":2.76076,"low":2.76025,"close":2.76039,"volume":1231.1600341796875},{"timestamp":1742381400000,"open":2.76039,"high":2.76041,"low":2.76014,"close":2.76015,"volume":853.280029296875},{"timestamp":1742381460000,"open":2.76013,"high":2.76016,"low":2.75981,"close":2.76007,"volume":1130.18994140625},{"timestamp":1742381520000,"open":2.76007,"high":2.76012,"low":2.7595,"close":2.75952,"volume":819.1099853515625},{"timestamp":1742381580000,"open":2.7595,"high":2.7597,"low":2.75942,"close":2.75945,"volume":1246.9100341796875},{"timestamp":1742381640000,"open":2.75946,"high":2.75946,"low":2.75906,"close":2.75926,"volume":1292.8499755859375},{"timestamp":1742381700000,"open":2.75925,"high":2.75938,"low":2.75898,"close":2.75932,"volume":1285.4599609375},{"timestamp":1742381760000,"open":2.75933,"high":2.75942,"low":2.75923,"close":2.75925,"volume":1226.1500244140625},{"timestamp":1742381820000,"open":2.75927,"high":2.75932,"low":2.75923,"close":2.75925,"volume":1100.6300048828125},{"timestamp":1742381880000,"open":2.75926,"high":2.75928,"low":2.7591,"close":2.75917,"volume":1143.800048828125},{"timestamp":1742381940000,"open":2.75917,"high":2.75917,"low":2.75861,"close":2.75861,"volume":867.0499877929688},{"timestamp":1742382000000,"open":2.75862,"high":2.7588,"low":2.75845,"close":2.75846,"volume":849.489990234375},{"timestamp":1742382060000,"open":2.75846,"high":2.75847,"low":2.75778,"close":2.75782,"volume":633.2000122070312},{"timestamp":1742382120000,"open":2.75784,"high":2.75806,"low":2.75784,"close":2.75792,"volume":975.280029296875},{"timestamp":1742382180000,"open":2.75792,"high":2.75802,"low":2.75788,"close":2.75789,"volume":564.8599853515625},{"timestamp":1742382240000,"open":2.75788,"high":2.75806,"low":2.75788,"close":2.75794,"volume":742.5399780273438},{"timestamp":1742382300000,"open":2.75794,"high":2.76124,"low":2.75794,"close":2.75996,"volume":1236.989990234375},{"timestamp":1742382360000,"open":2.75995,"high":2.7605,"low":2.75983,"close":2.7599,"volume":875.1300048828125},{"timestamp":1742382420000,"open":2.7599,"high":2.75992,"low":2.75921,"close":2.75927,"volume":1068.8399658203125},{"timestamp":1742382480000,"open":2.75927,"high":2.75935,"low":2.75921,"close":2.75933,"volume":575.1599731445312},{"timestamp":1742382540000,"open":2.75934,"high":2.75934,"low":2.75889,"close":2.75904,"volume":1006.0499877929688},{"timestamp":1742382600000,"open":2.75905,"high":2.75913,"low":2.75879,"close":2.75882,"volume":881.8900146484375},{"timestamp":1742382660000,"open":2.75881,"high":2.75885,"low":2.75822,"close":2.75844,"volume":1596.25},{"timestamp":1742382720000,"open":2.75842,"high":2.75852,"low":2.75831,"close":2.75834,"volume":2315.719970703125},{"timestamp":1742382780000,"open":2.75834,"high":2.75878,"low":2.75807,"close":2.75866,"volume":1496.4000244140625},{"timestamp":1742382840000,"open":2.75865,"high":2.75866,"low":2.75821,"close":2.75837,"volume":1765.43994140625},{"timestamp":1742382900000,"open":2.75836,"high":2.75924,"low":2.75831,"close":2.75904,"volume":1864.219970703125},{"timestamp":1742382960000,"open":2.75903,"high":2.75906,"low":2.75879,"close":2.75881,"volume":1342.5400390625},{"timestamp":1742383020000,"open":2.75882,"high":2.75902,"low":2.75869,"close":2.75888,"volume":800.0700073242188},{"timestamp":1742383080000,"open":2.75887,"high":2.75934,"low":2.75863,"close":2.75867,"volume":1253.02001953125},{"timestamp":1742383140000,"open":2.75866,"high":2.75884,"low":2.75866,"close":2.75874,"volume":1750.2900390625},{"timestamp":1742383200000,"open":2.75874,"high":2.75921,"low":2.75838,"close":2.75879,"volume":1519.02001953125},{"timestamp":1742383260000,"open":2.75879,"high":2.75964,"low":2.75878,"close":2.75954,"volume":939.6199951171875},{"timestamp":1742383320000,"open":2.75955,"high":2.75955,"low":2.75933,"close":2.7594,"volume":877.1799926757812},{"timestamp":1742383380000,"open":2.75922,"high":2.75956,"low":2.75894,"close":2.75901,"volume":1708.4599609375},{"timestamp":1742383440000,"open":2.75902,"high":2.75918,"low":2.75892,"close":2.75903,"volume":1020.1400146484375},{"timestamp":1742383500000,"open":2.75904,"high":2.75929,"low":2.75895,"close":2.75927,"volume":1552.3199462890625},{"timestamp":1742383560000,"open":2.75927,"high":2.75991,"low":2.75888,"close":2.75983,"volume":1500.989990234375},{"timestamp":1742383620000,"open":2.75982,"high":2.7603,"low":2.75978,"close":2.76025,"volume":2642.010009765625},{"timestamp":1742383680000,"open":2.76023,"high":2.76035,"low":2.76002,"close":2.7601,"volume":1549.31005859375},{"timestamp":1742383740000,"open":2.76011,"high":2.76013,"low":2.76002,"close":2.76007,"volume":1198.5999755859375},{"timestamp":1742383800000,"open":2.76008,"high":2.7601,"low":2.7589,"close":2.759,"volume":1216.0799560546875},{"timestamp":1742383860000,"open":2.75898,"high":2.75917,"low":2.75888,"close":2.75891,"volume":630.6799926757812},{"timestamp":1742383920000,"open":2.75891,"high":2.75954,"low":2.75807,"close":2.75807,"volume":782.4099731445312},{"timestamp":1742383980000,"open":2.75805,"high":2.75822,"low":2.75778,"close":2.75788,"volume":1209.6600341796875},{"timestamp":1742384040000,"open":2.75787,"high":2.75792,"low":2.75756,"close":2.75762,"volume":1045.5799560546875},{"timestamp":1742384100000,"open":2.75761,"high":2.75775,"low":2.75734,"close":2.75737,"volume":1013.4199829101562},{"timestamp":1742384160000,"open":2.75738,"high":2.7574,"low":2.75723,"close":2.75727,"volume":991.8900146484375},{"timestamp":1742384220000,"open":2.75729,"high":2.75743,"low":2.75728,"close":2.75742,"volume":808.969970703125},{"timestamp":1742384280000,"open":2.75743,"high":2.75753,"low":2.75642,"close":2.75643,"volume":1328.3499755859375},{"timestamp":1742384340000,"open":2.75643,"high":2.75682,"low":2.75639,"close":2.75665,"volume":966.8900146484375},{"timestamp":1742384400000,"open":2.75666,"high":2.75714,"low":2.75661,"close":2.75694,"volume":804.8699951171875},{"timestamp":1742384460000,"open":2.75693,"high":2.75711,"low":2.7569,"close":2.75691,"volume":614.47998046875},{"timestamp":1742384520000,"open":2.75692,"high":2.75692,"low":2.75638,"close":2.75649,"volume":1012.8599853515625},{"timestamp":1742384580000,"open":2.75648,"high":2.75659,"low":2.75648,"close":2.75657,"volume":779.5399780273438},{"timestamp":1742384640000,"open":2.75656,"high":2.75713,"low":2.7565,"close":2.75657,"volume":1524.949951171875},{"timestamp":1742384700000,"open":2.75657,"high":2.75671,"low":2.75652,"close":2.75662,"volume":876.6400146484375},{"timestamp":1742384760000,"open":2.75662,"high":2.75681,"low":2.75659,"close":2.75664,"volume":1015.760009765625},{"timestamp":1742384820000,"open":2.75665,"high":2.75687,"low":2.75654,"close":2.75677,"volume":738.0499877929688},{"timestamp":1742384880000,"open":2.75676,"high":2.75688,"low":2.75672,"close":2.75684,"volume":1143.219970703125},{"timestamp":1742384940000,"open":2.75685,"high":2.75698,"low":2.75618,"close":2.75625,"volume":1092.4300537109375},{"timestamp":1742385000000,"open":2.75625,"high":2.7564,"low":2.75621,"close":2.75633,"volume":1068.0799560546875},{"timestamp":1742385060000,"open":2.75634,"high":2.75706,"low":2.75634,"close":2.75686,"volume":1119.780029296875},{"timestamp":1742385120000,"open":2.75686,"high":2.75689,"low":2.75666,"close":2.7568,"volume":1404.2099609375},{"timestamp":1742385180000,"open":2.75677,"high":2.75685,"low":2.7567,"close":2.75678,"volume":2481.949951171875},{"timestamp":1742385240000,"open":2.75676,"high":2.75714,"low":2.75631,"close":2.75636,"volume":1867.9200439453125},{"timestamp":1742385300000,"open":2.75635,"high":2.75645,"low":2.75585,"close":2.75614,"volume":1254.9100341796875},{"timestamp":1742385360000,"open":2.75613,"high":2.75919,"low":2.75576,"close":2.75797,"volume":2018.1500244140625},{"timestamp":1742385420000,"open":2.75795,"high":2.75816,"low":2.75622,"close":2.75642,"volume":2275.02001953125},{"timestamp":1742385480000,"open":2.75642,"high":2.75652,"low":2.7557,"close":2.75644,"volume":2278.360107421875},{"timestamp":1742385540000,"open":2.75644,"high":2.75664,"low":2.75636,"close":2.75647,"volume":1839.8699951171875},{"timestamp":1742385600000,"open":2.7565,"high":2.75663,"low":2.75569,"close":2.75573,"volume":2068.169921875},{"timestamp":1742385660000,"open":2.75575,"high":2.75647,"low":2.75555,"close":2.7556,"volume":1901.489990234375},{"timestamp":1742385720000,"open":2.75562,"high":2.75565,"low":2.755,"close":2.75504,"volume":1156.47998046875},{"timestamp":1742385780000,"open":2.75501,"high":2.75504,"low":2.75493,"close":2.75504,"volume":1123.739990234375},{"timestamp":1742385840000,"open":2.75504,"high":2.75513,"low":2.75476,"close":2.75486,"volume":967.5399780273438},{"timestamp":1742385900000,"open":2.75486,"high":2.75558,"low":2.75481,"close":2.75513,"volume":1365.8800048828125},{"timestamp":1742385960000,"open":2.75514,"high":2.7557,"low":2.75513,"close":2.75566,"volume":1001.5800170898438},{"timestamp":1742386020000,"open":2.75567,"high":2.75691,"low":2.75565,"close":2.75688,"volume":1225.8499755859375},{"timestamp":1742386080000,"open":2.75687,"high":2.75729,"low":2.75687,"close":2.75721,"volume":865.8099975585938},{"timestamp":1742386140000,"open":2.7572,"high":2.75788,"low":2.75714,"close":2.75759,"volume":1220.56005859375},{"timestamp":1742386200000,"open":2.75792,"high":2.75823,"low":2.75778,"close":2.75807,"volume":899.780029296875},{"timestamp":1742386260000,"open":2.75807,"high":2.75808,"low":2.7571,"close":2.75732,"volume":1183.050048828125},{"timestamp":1742386320000,"open":2.7573,"high":2.7575,"low":2.75707,"close":2.75711,"volume":790.9199829101562},{"timestamp":1742386380000,"open":2.75711,"high":2.75736,"low":2.7569,"close":2.75701,"volume":1289.0899658203125},{"timestamp":1742386440000,"open":2.75699,"high":2.75729,"low":2.75674,"close":2.75674,"volume":765.52001953125},{"timestamp":1742386500000,"open":2.7567,"high":2.75678,"low":2.75644,"close":2.75647,"volume":1429.6300048828125},{"timestamp":1742386560000,"open":2.75648,"high":2.75659,"low":2.75642,"close":2.75647,"volume":1148.8399658203125},{"timestamp":1742386620000,"open":2.75646,"high":2.75728,"low":2.75645,"close":2.75728,"volume":698.2899780273438},{"timestamp":1742386680000,"open":2.7573,"high":2.75802,"low":2.7573,"close":2.75796,"volume":1283.75},{"timestamp":1742386740000,"open":2.75797,"high":2.75801,"low":2.75769,"close":2.7579,"volume":1078.4599609375},{"timestamp":1742386800000,"open":2.75799,"high":2.75889,"low":2.75793,"close":2.75889,"volume":1067.719970703125},{"timestamp":1742386860000,"open":2.7589,"high":2.75923,"low":2.75883,"close":2.7591,"volume":1197.1300048828125},{"timestamp":1742386920000,"open":2.75911,"high":2.75956,"low":2.75905,"close":2.75908,"volume":902.7999877929688},{"timestamp":1742386980000,"open":2.75911,"high":2.75927,"low":2.75902,"close":2.75903,"volume":697.1699829101562},{"timestamp":1742387040000,"open":2.75901,"high":2.75966,"low":2.75901,"close":2.75962,"volume":950.280029296875},{"timestamp":1742387100000,"open":2.75962,"high":2.75984,"low":2.75951,"close":2.75971,"volume":970.02001953125},{"timestamp":1742387160000,"open":2.7597,"high":2.75971,"low":2.75788,"close":2.75801,"volume":1510.530029296875},{"timestamp":1742387220000,"open":2.75797,"high":2.75802,"low":2.75739,"close":2.75739,"volume":1337.8399658203125},{"timestamp":1742387280000,"open":2.7574,"high":2.7575,"low":2.75714,"close":2.7573,"volume":1323.469970703125},{"timestamp":1742387340000,"open":2.75731,"high":2.7575,"low":2.75687,"close":2.75695,"volume":820.0999755859375},{"timestamp":1742387400000,"open":2.75695,"high":2.75706,"low":2.75633,"close":2.75667,"volume":1115.530029296875},{"timestamp":1742387460000,"open":2.75667,"high":2.75712,"low":2.75665,"close":2.75688,"volume":780.0800170898438},{"timestamp":1742387520000,"open":2.75689,"high":2.7576,"low":2.75677,"close":2.75684,"volume":1263.6099853515625},{"timestamp":1742387580000,"open":2.75684,"high":2.75717,"low":2.75676,"close":2.75714,"volume":1086.4300537109375},{"timestamp":1742387640000,"open":2.75715,"high":2.75719,"low":2.75711,"close":2.75719,"volume":823.0599975585938},{"timestamp":1742387700000,"open":2.75713,"high":2.75736,"low":2.75709,"close":2.75717,"volume":936.469970703125},{"timestamp":1742387760000,"open":2.75716,"high":2.75734,"low":2.7571,"close":2.75717,"volume":1033.9599609375},{"timestamp":1742387820000,"open":2.75718,"high":2.7576,"low":2.75711,"close":2.75722,"volume":1202.8699951171875},{"timestamp":1742387880000,"open":2.75721,"high":2.75781,"low":2.75718,"close":2.75771,"volume":1576.780029296875},{"timestamp":1742387940000,"open":2.75771,"high":2.75794,"low":2.75748,"close":2.75765,"volume":1410.02001953125},{"timestamp":1742388000000,"open":2.75764,"high":2.75871,"low":2.75741,"close":2.75854,"volume":1601.0999755859375},{"timestamp":1742388060000,"open":2.75852,"high":2.75866,"low":2.75811,"close":2.75826,"volume":1029.47998046875},{"timestamp":1742388120000,"open":2.75829,"high":2.75841,"low":2.75776,"close":2.75779,"volume":1168.4100341796875},{"timestamp":1742388180000,"open":2.75779,"high":2.75779,"low":2.75745,"close":2.7575,"volume":987.8099975585938},{"timestamp":1742388240000,"open":2.75749,"high":2.75759,"low":2.75648,"close":2.75726,"volume":1343.9599609375},{"timestamp":1742388300000,"open":2.75727,"high":2.75825,"low":2.75689,"close":2.75786,"volume":1744.0799560546875},{"timestamp":1742388360000,"open":2.75787,"high":2.75803,"low":2.75767,"close":2.75769,"volume":1332.0799560546875},{"timestamp":1742388420000,"open":2.75774,"high":2.75776,"low":2.75757,"close":2.7576,"volume":1873.7099609375},{"timestamp":1742388480000,"open":2.7576,"high":2.75764,"low":2.75748,"close":2.75761,"volume":1550.969970703125},{"timestamp":1742388540000,"open":2.75761,"high":2.75763,"low":2.7564,"close":2.75642,"volume":1405.18994140625},{"timestamp":1742388600000,"open":2.75639,"high":2.75677,"low":2.75627,"close":2.75669,"volume":1499.68994140625},{"timestamp":1742388660000,"open":2.75668,"high":2.75705,"low":2.75664,"close":2.75697,"volume":1188.5899658203125},{"timestamp":1742388720000,"open":2.7569,"high":2.75703,"low":2.7569,"close":2.75692,"volume":812.6799926757812},{"timestamp":1742388780000,"open":2.75694,"high":2.7571,"low":2.75634,"close":2.75642,"volume":1007.52001953125},{"timestamp":1742388840000,"open":2.75641,"high":2.75678,"low":2.75624,"close":2.75643,"volume":1546.1500244140625},{"timestamp":1742388900000,"open":2.75644,"high":2.75703,"low":2.75629,"close":2.75683,"volume":1708.31005859375},{"timestamp":1742388960000,"open":2.75679,"high":2.75685,"low":2.75639,"close":2.75648,"volume":1810.6600341796875},{"timestamp":1742389020000,"open":2.75648,"high":2.75673,"low":2.75632,"close":2.75663,"volume":1344.510009765625},{"timestamp":1742389080000,"open":2.75664,"high":2.75764,"low":2.75639,"close":2.75759,"volume":1210.6300048828125},{"timestamp":1742389140000,"open":2.7576,"high":2.75805,"low":2.75748,"close":2.75762,"volume":1748.93994140625},{"timestamp":1742389200000,"open":2.75764,"high":2.75818,"low":2.75757,"close":2.75763,"volume":1691.8900146484375},{"timestamp":1742389260000,"open":2.75765,"high":2.75818,"low":2.75765,"close":2.75791,"volume":1592.0400390625},{"timestamp":1742389320000,"open":2.75792,"high":2.75837,"low":2.75763,"close":2.75831,"volume":1489.5699462890625},{"timestamp":1742389380000,"open":2.75831,"high":2.75901,"low":2.75787,"close":2.75799,"volume":1472.3199462890625},{"timestamp":1742389440000,"open":2.75797,"high":2.75812,"low":2.7568,"close":2.7569,"volume":1440.010009765625},{"timestamp":1742389500000,"open":2.75689,"high":2.75696,"low":2.75666,"close":2.75686,"volume":1532.739990234375},{"timestamp":1742389560000,"open":2.75685,"high":2.75686,"low":2.75617,"close":2.75686,"volume":1859.9200439453125},{"timestamp":1742389620000,"open":2.75687,"high":2.75687,"low":2.75654,"close":2.75677,"volume":1680.22998046875},{"timestamp":1742389680000,"open":2.75676,"high":2.75677,"low":2.75612,"close":2.75612,"volume":1443.77001953125},{"timestamp":1742389740000,"open":2.75614,"high":2.75689,"low":2.75602,"close":2.75684,"volume":1871.449951171875},{"timestamp":1742389800000,"open":2.75683,"high":2.7569,"low":2.75635,"close":2.75686,"volume":1641.52001953125},{"timestamp":1742389860000,"open":2.75681,"high":2.75681,"low":2.75629,"close":2.75647,"volume":1797.6099853515625},{"timestamp":1742389920000,"open":2.75648,"high":2.75652,"low":2.75631,"close":2.75636,"volume":1083.780029296875},{"timestamp":1742389980000,"open":2.75636,"high":2.75649,"low":2.75602,"close":2.75602,"volume":893.4199829101562},{"timestamp":1742390040000,"open":2.75603,"high":2.75613,"low":2.75601,"close":2.75612,"volume":858.3699951171875},{"timestamp":1742390100000,"open":2.75612,"high":2.75641,"low":2.75606,"close":2.75637,"volume":1081.5899658203125},{"timestamp":1742390160000,"open":2.75635,"high":2.7571,"low":2.75624,"close":2.75685,"volume":1071.6500244140625},{"timestamp":1742390220000,"open":2.75689,"high":2.75702,"low":2.75644,"close":2.75666,"volume":1245.219970703125},{"timestamp":1742390280000,"open":2.75669,"high":2.75669,"low":2.75649,"close":2.75649,"volume":838.6799926757812},{"timestamp":1742390340000,"open":2.7565,"high":2.75758,"low":2.75645,"close":2.75747,"volume":1074.68994140625},{"timestamp":1742390400000,"open":2.75748,"high":2.75748,"low":2.75708,"close":2.75717,"volume":1644.8299560546875},{"timestamp":1742390460000,"open":2.75719,"high":2.75774,"low":2.75715,"close":2.75734,"volume":1616.6400146484375},{"timestamp":1742390520000,"open":2.75737,"high":2.75843,"low":2.75728,"close":2.75805,"volume":1626.9000244140625},{"timestamp":1742390580000,"open":2.75805,"high":2.75821,"low":2.75766,"close":2.75789,"volume":1528.6300048828125},{"timestamp":1742390640000,"open":2.75789,"high":2.7588,"low":2.75762,"close":2.75762,"volume":1575.68994140625},{"timestamp":1742390700000,"open":2.75761,"high":2.75853,"low":2.75755,"close":2.75853,"volume":1354.1400146484375},{"timestamp":1742390760000,"open":2.75854,"high":2.75957,"low":2.75831,"close":2.75935,"volume":2036.8900146484375},{"timestamp":1742390820000,"open":2.75936,"high":2.76041,"low":2.75932,"close":2.76004,"volume":1835.7900390625},{"timestamp":1742390880000,"open":2.76006,"high":2.76013,"low":2.75991,"close":2.76004,"volume":1214.510009765625},{"timestamp":1742390940000,"open":2.76006,"high":2.76062,"low":2.75987,"close":2.76053,"volume":1354.8399658203125},{"timestamp":1742391000000,"open":2.76058,"high":2.76137,"low":2.76009,"close":2.76056,"volume":1844.9200439453125},{"timestamp":1742391060000,"open":2.7606,"high":2.76083,"low":2.76038,"close":2.76082,"volume":1560.1700439453125},{"timestamp":1742391120000,"open":2.76081,"high":2.76132,"low":2.76049,"close":2.7613,"volume":1493.8199462890625},{"timestamp":1742391180000,"open":2.76132,"high":2.76137,"low":2.7605,"close":2.76051,"volume":1448.72998046875},{"timestamp":1742391240000,"open":2.7605,"high":2.76066,"low":2.76018,"close":2.76051,"volume":1838.6600341796875},{"timestamp":1742391300000,"open":2.76053,"high":2.76087,"low":2.76031,"close":2.76031,"volume":1690.969970703125},{"timestamp":1742391360000,"open":2.76031,"high":2.76049,"low":2.76009,"close":2.76011,"volume":2075.610107421875},{"timestamp":1742391420000,"open":2.76013,"high":2.76028,"low":2.75994,"close":2.76008,"volume":1368.969970703125},{"timestamp":1742391480000,"open":2.76008,"high":2.76123,"low":2.76003,"close":2.76111,"volume":1255.9300537109375},{"timestamp":1742391540000,"open":2.76107,"high":2.76138,"low":2.7608,"close":2.76118,"volume":1644.8399658203125},{"timestamp":1742391600000,"open":2.76116,"high":2.76126,"low":2.76047,"close":2.76061,"volume":1655.4300537109375},{"timestamp":1742391660000,"open":2.76061,"high":2.76075,"low":2.76012,"close":2.76017,"volume":1479.1800537109375},{"timestamp":1742391720000,"open":2.76019,"high":2.76022,"low":2.7593,"close":2.75932,"volume":1413.5},{"timestamp":1742391780000,"open":2.75933,"high":2.76274,"low":2.75929,"close":2.7622,"volume":1536.3699951171875},{"timestamp":1742391840000,"open":2.76218,"high":2.76237,"low":2.76158,"close":2.76164,"volume":1758.4599609375},{"timestamp":1742391900000,"open":2.76164,"high":2.76278,"low":2.76162,"close":2.76278,"volume":1431.8399658203125},{"timestamp":1742391960000,"open":2.7629,"high":2.76296,"low":2.7623,"close":2.76275,"volume":1996.260009765625},{"timestamp":1742392020000,"open":2.76272,"high":2.7628,"low":2.76253,"close":2.7628,"volume":1881.1199951171875},{"timestamp":1742392080000,"open":2.76281,"high":2.76354,"low":2.76271,"close":2.7631,"volume":1858.25},{"timestamp":1742392140000,"open":2.7631,"high":2.76365,"low":2.76295,"close":2.76361,"volume":1750.1400146484375},{"timestamp":1742392200000,"open":2.76359,"high":2.76419,"low":2.76359,"close":2.76419,"volume":1559.3900146484375},{"timestamp":1742392260000,"open":2.76418,"high":2.76424,"low":2.76378,"close":2.76378,"volume":1493.8699951171875},{"timestamp":1742392320000,"open":2.76376,"high":2.76376,"low":2.76348,"close":2.7636,"volume":1547.1099853515625},{"timestamp":1742392380000,"open":2.76359,"high":2.76367,"low":2.76298,"close":2.763,"volume":1761.3699951171875},{"timestamp":1742392440000,"open":2.763,"high":2.76399,"low":2.76287,"close":2.76356,"volume":1693.280029296875},{"timestamp":1742392500000,"open":2.76356,"high":2.76394,"low":2.76332,"close":2.76386,"volume":1320.7900390625},{"timestamp":1742392560000,"open":2.76385,"high":2.76433,"low":2.76383,"close":2.76409,"volume":1285.2099609375},{"timestamp":1742392620000,"open":2.76408,"high":2.76422,"low":2.76307,"close":2.76339,"volume":1376.4000244140625},{"timestamp":1742392680000,"open":2.76341,"high":2.76353,"low":2.76192,"close":2.76205,"volume":2098.2099609375},{"timestamp":1742392740000,"open":2.76205,"high":2.76235,"low":2.76158,"close":2.76188,"volume":2284.070068359375},{"timestamp":1742392800000,"open":2.76188,"high":2.76189,"low":2.76084,"close":2.76113,"volume":1798.0799560546875},{"timestamp":1742392860000,"open":2.76113,"high":2.76164,"low":2.76088,"close":2.76164,"volume":1632.199951171875},{"timestamp":1742392920000,"open":2.76165,"high":2.76186,"low":2.76157,"close":2.76185,"volume":1935.3299560546875},{"timestamp":1742392980000,"open":2.76185,"high":2.76196,"low":2.76164,"close":2.76195,"volume":1347.469970703125},{"timestamp":1742393040000,"open":2.76196,"high":2.762,"low":2.76113,"close":2.76159,"volume":1913.8299560546875},{"timestamp":1742393100000,"open":2.76158,"high":2.76237,"low":2.76158,"close":2.76173,"volume":1047.800048828125},{"timestamp":1742393160000,"open":2.76174,"high":2.76293,"low":2.76168,"close":2.76292,"volume":1814.2099609375},{"timestamp":1742393220000,"open":2.76293,"high":2.76304,"low":2.76239,"close":2.76243,"volume":1530.719970703125},{"timestamp":1742393280000,"open":2.76244,"high":2.7629,"low":2.76243,"close":2.76273,"volume":1293.3599853515625},{"timestamp":1742393340000,"open":2.76285,"high":2.76336,"low":2.76278,"close":2.76284,"volume":1112.1300048828125},{"timestamp":1742393400000,"open":2.76284,"high":2.76342,"low":2.76251,"close":2.76271,"volume":1382.3199462890625},{"timestamp":1742393460000,"open":2.76271,"high":2.76271,"low":2.76231,"close":2.76236,"volume":1242.6099853515625},{"timestamp":1742393520000,"open":2.76237,"high":2.76342,"low":2.76233,"close":2.76327,"volume":1163.4100341796875},{"timestamp":1742393580000,"open":2.76326,"high":2.76402,"low":2.76323,"close":2.7638,"volume":1650.1300048828125},{"timestamp":1742393640000,"open":2.7638,"high":2.76432,"low":2.7635,"close":2.7641,"volume":1609.9300537109375},{"timestamp":1742393700000,"open":2.76446,"high":2.7652,"low":2.76409,"close":2.76516,"volume":1461.25},{"timestamp":1742393760000,"open":2.76516,"high":2.76575,"low":2.76467,"close":2.76548,"volume":2147.389892578125},{"timestamp":1742393820000,"open":2.76549,"high":2.76701,"low":2.76545,"close":2.76695,"volume":2653.81005859375},{"timestamp":1742393880000,"open":2.76698,"high":2.76796,"low":2.76684,"close":2.76777,"volume":1725.3199462890625},{"timestamp":1742393940000,"open":2.76776,"high":2.7678,"low":2.76636,"close":2.76639,"volume":1295.1600341796875},{"timestamp":1742394000000,"open":2.76642,"high":2.76643,"low":2.76571,"close":2.76599,"volume":1215.9300537109375},{"timestamp":1742394060000,"open":2.76599,"high":2.76681,"low":2.76482,"close":2.76518,"volume":1859.27001953125},{"timestamp":1742394120000,"open":2.76516,"high":2.76584,"low":2.76499,"close":2.76499,"volume":1556.8699951171875},{"timestamp":1742394180000,"open":2.76495,"high":2.76567,"low":2.76494,"close":2.76508,"volume":1650.239990234375},{"timestamp":1742394240000,"open":2.76503,"high":2.76507,"low":2.76417,"close":2.76425,"volume":2067.43994140625},{"timestamp":1742394300000,"open":2.76427,"high":2.7643,"low":2.76372,"close":2.76393,"volume":1468.6600341796875},{"timestamp":1742394360000,"open":2.76395,"high":2.76441,"low":2.76394,"close":2.76397,"volume":838.5999755859375},{"timestamp":1742394420000,"open":2.76396,"high":2.76541,"low":2.76386,"close":2.76511,"volume":1521},{"timestamp":1742394480000,"open":2.76511,"high":2.76557,"low":2.76508,"close":2.7655,"volume":1644.0400390625},{"timestamp":1742394540000,"open":2.76548,"high":2.76653,"low":2.76543,"close":2.76651,"volume":1765.219970703125},{"timestamp":1742394600000,"open":2.76655,"high":2.7668,"low":2.76621,"close":2.76672,"volume":1869.1600341796875},{"timestamp":1742394660000,"open":2.76672,"high":2.767,"low":2.76628,"close":2.76629,"volume":1369.8199462890625},{"timestamp":1742394720000,"open":2.7663,"high":2.76652,"low":2.76624,"close":2.76646,"volume":1098.9599609375},{"timestamp":1742394780000,"open":2.76647,"high":2.76665,"low":2.76641,"close":2.76658,"volume":1351.3699951171875},{"timestamp":1742394840000,"open":2.76659,"high":2.76675,"low":2.76632,"close":2.7664,"volume":1166.22998046875},{"timestamp":1742394900000,"open":2.76641,"high":2.76661,"low":2.7659,"close":2.76599,"volume":1201.3199462890625},{"timestamp":1742394960000,"open":2.7659,"high":2.7659,"low":2.76521,"close":2.76523,"volume":1233.31005859375},{"timestamp":1742395020000,"open":2.76522,"high":2.76543,"low":2.76486,"close":2.76486,"volume":1416.300048828125},{"timestamp":1742395080000,"open":2.76485,"high":2.76517,"low":2.76443,"close":2.76472,"volume":1770.0899658203125},{"timestamp":1742395140000,"open":2.76472,"high":2.76499,"low":2.76374,"close":2.76405,"volume":1018.8400268554688},{"timestamp":1742395200000,"open":2.76407,"high":2.7643,"low":2.7638,"close":2.76388,"volume":987.7000122070312},{"timestamp":1742395260000,"open":2.76392,"high":2.76427,"low":2.76385,"close":2.76397,"volume":909.1599731445312},{"timestamp":1742395320000,"open":2.76396,"high":2.76412,"low":2.76328,"close":2.76348,"volume":1480.6600341796875},{"timestamp":1742395380000,"open":2.76349,"high":2.76394,"low":2.76319,"close":2.76393,"volume":1440.8699951171875},{"timestamp":1742395440000,"open":2.76394,"high":2.7651,"low":2.76389,"close":2.76506,"volume":1467.56005859375},{"timestamp":1742395500000,"open":2.76504,"high":2.7656,"low":2.76492,"close":2.76534,"volume":1416.6400146484375},{"timestamp":1742395560000,"open":2.76532,"high":2.76534,"low":2.76451,"close":2.76471,"volume":1749.06005859375},{"timestamp":1742395620000,"open":2.76472,"high":2.76472,"low":2.76415,"close":2.76468,"volume":1798.719970703125},{"timestamp":1742395680000,"open":2.76468,"high":2.76512,"low":2.76458,"close":2.76509,"volume":1986.449951171875},{"timestamp":1742395740000,"open":2.76507,"high":2.76529,"low":2.76491,"close":2.76527,"volume":889.4500122070312},{"timestamp":1742395800000,"open":2.76524,"high":2.7655,"low":2.76479,"close":2.76489,"volume":1241.9100341796875},{"timestamp":1742395860000,"open":2.76487,"high":2.76496,"low":2.76474,"close":2.76477,"volume":1528.010009765625},{"timestamp":1742395920000,"open":2.76476,"high":2.76535,"low":2.76476,"close":2.76499,"volume":2027.68994140625},{"timestamp":1742395980000,"open":2.76498,"high":2.7652,"low":2.76437,"close":2.76445,"volume":1683.43994140625},{"timestamp":1742396040000,"open":2.76441,"high":2.76519,"low":2.76407,"close":2.76513,"volume":2058.389892578125},{"timestamp":1742396100000,"open":2.76515,"high":2.76558,"low":2.76494,"close":2.7655,"volume":1744.6800537109375},{"timestamp":1742396160000,"open":2.76549,"high":2.76568,"low":2.76503,"close":2.7652,"volume":1425.530029296875},{"timestamp":1742396220000,"open":2.76523,"high":2.76576,"low":2.76505,"close":2.76575,"volume":1915.1199951171875},{"timestamp":1742396280000,"open":2.76575,"high":2.76587,"low":2.76535,"close":2.7656,"volume":1749.739990234375},{"timestamp":1742396340000,"open":2.76565,"high":2.76576,"low":2.76525,"close":2.76537,"volume":1764.4300537109375},{"timestamp":1742396400000,"open":2.76531,"high":2.76553,"low":2.76499,"close":2.76535,"volume":1214.8199462890625},{"timestamp":1742396460000,"open":2.76536,"high":2.76543,"low":2.76474,"close":2.76486,"volume":1213.9300537109375},{"timestamp":1742396520000,"open":2.76487,"high":2.76487,"low":2.76411,"close":2.76463,"volume":1659.239990234375},{"timestamp":1742396580000,"open":2.76462,"high":2.76487,"low":2.76443,"close":2.76487,"volume":1124.8399658203125},{"timestamp":1742396640000,"open":2.76488,"high":2.76501,"low":2.7644,"close":2.76452,"volume":831.5599975585938},{"timestamp":1742396700000,"open":2.76451,"high":2.76473,"low":2.76439,"close":2.76454,"volume":1237.0799560546875},{"timestamp":1742396760000,"open":2.76455,"high":2.76456,"low":2.76356,"close":2.76356,"volume":1086.1700439453125},{"timestamp":1742396820000,"open":2.76357,"high":2.76361,"low":2.76299,"close":2.76302,"volume":1055.3699951171875},{"timestamp":1742396880000,"open":2.76304,"high":2.7632,"low":2.76275,"close":2.763,"volume":1398.9000244140625},{"timestamp":1742396940000,"open":2.76299,"high":2.76302,"low":2.76228,"close":2.76272,"volume":1387.260009765625},{"timestamp":1742397000000,"open":2.76271,"high":2.7637,"low":2.76253,"close":2.76358,"volume":1016.0999755859375},{"timestamp":1742397060000,"open":2.76359,"high":2.76359,"low":2.76285,"close":2.76312,"volume":995.47998046875},{"timestamp":1742397120000,"open":2.76312,"high":2.76423,"low":2.76312,"close":2.76422,"volume":1336.8299560546875},{"timestamp":1742397180000,"open":2.76422,"high":2.76422,"low":2.76397,"close":2.76397,"volume":1261.800048828125},{"timestamp":1742397240000,"open":2.76397,"high":2.76524,"low":2.76394,"close":2.76484,"volume":1645.3699951171875},{"timestamp":1742397300000,"open":2.76484,"high":2.76507,"low":2.76478,"close":2.76498,"volume":1126.8900146484375},{"timestamp":1742397360000,"open":2.76498,"high":2.76518,"low":2.76487,"close":2.76509,"volume":1651.8199462890625},{"timestamp":1742397420000,"open":2.76509,"high":2.76559,"low":2.76495,"close":2.7654,"volume":1536.5799560546875},{"timestamp":1742397480000,"open":2.76579,"high":2.76802,"low":2.76574,"close":2.76792,"volume":2453.699951171875},{"timestamp":1742397540000,"open":2.76791,"high":2.76897,"low":2.7676,"close":2.76766,"volume":2051.760009765625},{"timestamp":1742397600000,"open":2.76766,"high":2.76794,"low":2.76711,"close":2.76785,"volume":1987.4300537109375},{"timestamp":1742397660000,"open":2.76785,"high":2.76791,"low":2.76737,"close":2.76745,"volume":1931.510009765625},{"timestamp":1742397720000,"open":2.76747,"high":2.76771,"low":2.76741,"close":2.76751,"volume":1474.3499755859375},{"timestamp":1742397780000,"open":2.76752,"high":2.76788,"low":2.76737,"close":2.76748,"volume":2427.989990234375},{"timestamp":1742397840000,"open":2.76745,"high":2.76751,"low":2.76666,"close":2.76677,"volume":2100.169921875},{"timestamp":1742397900000,"open":2.76678,"high":2.76681,"low":2.76587,"close":2.76648,"volume":1281.6199951171875},{"timestamp":1742397960000,"open":2.76644,"high":2.76673,"low":2.76588,"close":2.76612,"volume":1837.02001953125},{"timestamp":1742398020000,"open":2.7661,"high":2.7666,"low":2.76599,"close":2.76638,"volume":1550.5999755859375},{"timestamp":1742398080000,"open":2.76638,"high":2.76655,"low":2.76549,"close":2.76629,"volume":1941.8499755859375},{"timestamp":1742398140000,"open":2.76628,"high":2.76648,"low":2.76621,"close":2.76637,"volume":1704.280029296875},{"timestamp":1742398200000,"open":2.76636,"high":2.76676,"low":2.76617,"close":2.76654,"volume":1746.0400390625},{"timestamp":1742398260000,"open":2.76655,"high":2.76677,"low":2.76612,"close":2.76668,"volume":1456.5699462890625},{"timestamp":1742398320000,"open":2.76668,"high":2.76708,"low":2.76653,"close":2.76671,"volume":1714.31005859375},{"timestamp":1742398380000,"open":2.76668,"high":2.76746,"low":2.76639,"close":2.76644,"volume":1883.1300048828125},{"timestamp":1742398440000,"open":2.76644,"high":2.76843,"low":2.76636,"close":2.76815,"volume":1807.8699951171875},{"timestamp":1742398500000,"open":2.76814,"high":2.76814,"low":2.76732,"close":2.76734,"volume":1823.300048828125},{"timestamp":1742398560000,"open":2.76737,"high":2.76804,"low":2.76727,"close":2.76804,"volume":1188.989990234375},{"timestamp":1742398620000,"open":2.76803,"high":2.76871,"low":2.76781,"close":2.76858,"volume":1101.4100341796875},{"timestamp":1742398680000,"open":2.76861,"high":2.76902,"low":2.76853,"close":2.769,"volume":1525.0999755859375},{"timestamp":1742398740000,"open":2.76899,"high":2.77142,"low":2.76881,"close":2.77132,"volume":1986.3900146484375},{"timestamp":1742398800000,"open":2.77132,"high":2.77249,"low":2.77047,"close":2.77243,"volume":2166.469970703125},{"timestamp":1742398860000,"open":2.77243,"high":2.7728,"low":2.77169,"close":2.77263,"volume":2027.8299560546875},{"timestamp":1742398920000,"open":2.77265,"high":2.7728,"low":2.77153,"close":2.77155,"volume":2371.719970703125},{"timestamp":1742398980000,"open":2.77156,"high":2.77162,"low":2.77027,"close":2.77027,"volume":1328.72998046875},{"timestamp":1742399040000,"open":2.77027,"high":2.77081,"low":2.77025,"close":2.77028,"volume":1051.8599853515625},{"timestamp":1742399100000,"open":2.77023,"high":2.77106,"low":2.76974,"close":2.77095,"volume":1836.47998046875},{"timestamp":1742399160000,"open":2.77098,"high":2.77115,"low":2.7707,"close":2.77078,"volume":1993.3499755859375},{"timestamp":1742399220000,"open":2.77078,"high":2.77094,"low":2.77034,"close":2.77088,"volume":1645.969970703125},{"timestamp":1742399280000,"open":2.77088,"high":2.77088,"low":2.77039,"close":2.77061,"volume":1614.18994140625},{"timestamp":1742399340000,"open":2.7706,"high":2.77174,"low":2.7706,"close":2.77172,"volume":2615.35009765625},{"timestamp":1742399400000,"open":2.77173,"high":2.77175,"low":2.77126,"close":2.77175,"volume":1907.1600341796875},{"timestamp":1742399460000,"open":2.77174,"high":2.77201,"low":2.7716,"close":2.77166,"volume":1362.6199951171875},{"timestamp":1742399520000,"open":2.77162,"high":2.77284,"low":2.77158,"close":2.77283,"volume":1140.6600341796875},{"timestamp":1742399580000,"open":2.77282,"high":2.77285,"low":2.77115,"close":2.77119,"volume":2325.06005859375},{"timestamp":1742399640000,"open":2.7712,"high":2.7717,"low":2.77103,"close":2.77156,"volume":1866.31005859375},{"timestamp":1742399700000,"open":2.77159,"high":2.77173,"low":2.77128,"close":2.77135,"volume":1498.72998046875},{"timestamp":1742399760000,"open":2.77134,"high":2.77134,"low":2.77089,"close":2.77093,"volume":1936.8299560546875},{"timestamp":1742399820000,"open":2.77093,"high":2.77107,"low":2.7707,"close":2.77085,"volume":1528.030029296875},{"timestamp":1742399880000,"open":2.77086,"high":2.7724,"low":2.77083,"close":2.77198,"volume":1576.75},{"timestamp":1742399940000,"open":2.772,"high":2.77202,"low":2.7718,"close":2.7718,"volume":1867.8299560546875},{"timestamp":1742400000000,"open":2.77181,"high":2.77188,"low":2.77116,"close":2.77127,"volume":1834.9599609375},{"timestamp":1742400060000,"open":2.77126,"high":2.77144,"low":2.77117,"close":2.77139,"volume":1399.0799560546875},{"timestamp":1742400120000,"open":2.7714,"high":2.77218,"low":2.7714,"close":2.77217,"volume":1336},{"timestamp":1742400180000,"open":2.77215,"high":2.77278,"low":2.77214,"close":2.77254,"volume":1414.3800048828125},{"timestamp":1742400240000,"open":2.77258,"high":2.77315,"low":2.77241,"close":2.77283,"volume":1293.72998046875},{"timestamp":1742400300000,"open":2.77283,"high":2.77297,"low":2.77277,"close":2.7729,"volume":1639.1300048828125},{"timestamp":1742400360000,"open":2.77289,"high":2.77338,"low":2.77279,"close":2.77334,"volume":2188.0400390625},{"timestamp":1742400420000,"open":2.77336,"high":2.7734,"low":2.77269,"close":2.77296,"volume":1399.1099853515625},{"timestamp":1742400480000,"open":2.77295,"high":2.77312,"low":2.77259,"close":2.77302,"volume":1191.6400146484375},{"timestamp":1742400540000,"open":2.77299,"high":2.77313,"low":2.77277,"close":2.77292,"volume":893.2899780273438},{"timestamp":1742400600000,"open":2.77312,"high":2.77485,"low":2.77308,"close":2.77485,"volume":1585.300048828125},{"timestamp":1742400660000,"open":2.77484,"high":2.775,"low":2.77418,"close":2.77438,"volume":1317.56005859375},{"timestamp":1742400720000,"open":2.77434,"high":2.77434,"low":2.77394,"close":2.77415,"volume":1411.8299560546875},{"timestamp":1742400780000,"open":2.77415,"high":2.77439,"low":2.77415,"close":2.77434,"volume":1382.6300048828125},{"timestamp":1742400840000,"open":2.77435,"high":2.77492,"low":2.77383,"close":2.77484,"volume":1862.8699951171875},{"timestamp":1742400900000,"open":2.77485,"high":2.77574,"low":2.77458,"close":2.77568,"volume":1461.9000244140625},{"timestamp":1742400960000,"open":2.77567,"high":2.77582,"low":2.7748,"close":2.77527,"volume":2458.5400390625},{"timestamp":1742401020000,"open":2.77528,"high":2.77557,"low":2.7752,"close":2.7752,"volume":2015.260009765625},{"timestamp":1742401080000,"open":2.77519,"high":2.7752,"low":2.77448,"close":2.77448,"volume":1075.8299560546875},{"timestamp":1742401140000,"open":2.77448,"high":2.77465,"low":2.77448,"close":2.77458,"volume":975.989990234375},{"timestamp":1742401200000,"open":2.77458,"high":2.77473,"low":2.77442,"close":2.77443,"volume":900.97998046875},{"timestamp":1742401260000,"open":2.77444,"high":2.7747,"low":2.77443,"close":2.77459,"volume":684.7999877929688},{"timestamp":1742401320000,"open":2.7746,"high":2.77463,"low":2.77348,"close":2.77348,"volume":1215.9599609375},{"timestamp":1742401380000,"open":2.77349,"high":2.77379,"low":2.77326,"close":2.77347,"volume":1033.949951171875},{"timestamp":1742401440000,"open":2.77344,"high":2.77348,"low":2.77175,"close":2.77175,"volume":2158.5400390625},{"timestamp":1742401500000,"open":2.77175,"high":2.77207,"low":2.7712,"close":2.77123,"volume":1793.93994140625},{"timestamp":1742401560000,"open":2.77118,"high":2.77145,"low":2.77086,"close":2.77103,"volume":1974.6400146484375},{"timestamp":1742401620000,"open":2.77102,"high":2.77179,"low":2.77102,"close":2.7716,"volume":2072.5400390625},{"timestamp":1742401680000,"open":2.77155,"high":2.77206,"low":2.77132,"close":2.77182,"volume":2090.02001953125},{"timestamp":1742401740000,"open":2.77182,"high":2.77192,"low":2.77112,"close":2.77124,"volume":1649.3499755859375},{"timestamp":1742401800000,"open":2.77123,"high":2.77139,"low":2.77055,"close":2.77068,"volume":1540.18994140625},{"timestamp":1742401860000,"open":2.77071,"high":2.77102,"low":2.77029,"close":2.77039,"volume":1851.3199462890625},{"timestamp":1742401920000,"open":2.77036,"high":2.77085,"low":2.77,"close":2.77031,"volume":1973.56005859375},{"timestamp":1742401980000,"open":2.77037,"high":2.77176,"low":2.77037,"close":2.77043,"volume":1909.010009765625},{"timestamp":1742402040000,"open":2.77029,"high":2.77043,"low":2.77,"close":2.77043,"volume":1783.02001953125},{"timestamp":1742402100000,"open":2.77036,"high":2.77178,"low":2.77036,"close":2.77139,"volume":2135.739990234375},{"timestamp":1742402160000,"open":2.77139,"high":2.77202,"low":2.77136,"close":2.77199,"volume":1188.3399658203125},{"timestamp":1742402220000,"open":2.77199,"high":2.77208,"low":2.77171,"close":2.77205,"volume":1541.0400390625},{"timestamp":1742402280000,"open":2.77201,"high":2.77226,"low":2.77201,"close":2.77217,"volume":695.8200073242188},{"timestamp":1742402340000,"open":2.77216,"high":2.77219,"low":2.77168,"close":2.77187,"volume":1230.469970703125},{"timestamp":1742402400000,"open":2.77188,"high":2.77202,"low":2.77114,"close":2.77114,"volume":1176.43994140625},{"timestamp":1742402460000,"open":2.77111,"high":2.77125,"low":2.77062,"close":2.77082,"volume":1627.4599609375},{"timestamp":1742402520000,"open":2.77083,"high":2.77092,"low":2.77055,"close":2.77057,"volume":941.3699951171875},{"timestamp":1742402580000,"open":2.77058,"high":2.77059,"low":2.77018,"close":2.77021,"volume":1001.739990234375},{"timestamp":1742402640000,"open":2.77017,"high":2.77089,"low":2.76986,"close":2.77073,"volume":966.47998046875},{"timestamp":1742402700000,"open":2.77071,"high":2.77085,"low":2.77038,"close":2.77049,"volume":1198},{"timestamp":1742402760000,"open":2.77041,"high":2.77076,"low":2.77037,"close":2.7704,"volume":966.7100219726562},{"timestamp":1742402820000,"open":2.77042,"high":2.77053,"low":2.77033,"close":2.77037,"volume":1247.760009765625},{"timestamp":1742402880000,"open":2.77037,"high":2.77047,"low":2.77014,"close":2.77042,"volume":1069.030029296875},{"timestamp":1742402940000,"open":2.77032,"high":2.77071,"low":2.77028,"close":2.77051,"volume":1068.050048828125},{"timestamp":1742403000000,"open":2.77052,"high":2.77126,"low":2.77035,"close":2.77096,"volume":1613.8699951171875},{"timestamp":1742403060000,"open":2.77095,"high":2.77098,"low":2.77012,"close":2.77012,"volume":1231.1700439453125},{"timestamp":1742403120000,"open":2.77012,"high":2.77029,"low":2.77,"close":2.77022,"volume":1230.1600341796875},{"timestamp":1742403180000,"open":2.77023,"high":2.77066,"low":2.77021,"close":2.77054,"volume":999.77001953125},{"timestamp":1742403240000,"open":2.77054,"high":2.77075,"low":2.77054,"close":2.77064,"volume":962.9199829101562},{"timestamp":1742403300000,"open":2.77065,"high":2.77065,"low":2.7702,"close":2.77031,"volume":1424.949951171875},{"timestamp":1742403360000,"open":2.7703,"high":2.77032,"low":2.76961,"close":2.76981,"volume":1151.1400146484375},{"timestamp":1742403420000,"open":2.76982,"high":2.77025,"low":2.76944,"close":2.76994,"volume":1412.800048828125},{"timestamp":1742403480000,"open":2.76994,"high":2.77026,"low":2.7698,"close":2.77,"volume":1401.5400390625},{"timestamp":1742403540000,"open":2.77,"high":2.77048,"low":2.76997,"close":2.77043,"volume":1466.1400146484375},{"timestamp":1742403600000,"open":2.77044,"high":2.77044,"low":2.77,"close":2.77012,"volume":1606.260009765625},{"timestamp":1742403660000,"open":2.77018,"high":2.77092,"low":2.77011,"close":2.77077,"volume":1948.9000244140625},{"timestamp":1742403720000,"open":2.7708,"high":2.77106,"low":2.77064,"close":2.77106,"volume":1257.6700439453125},{"timestamp":1742403780000,"open":2.77107,"high":2.77107,"low":2.77073,"close":2.77106,"volume":544.7899780273438},{"timestamp":1742403840000,"open":2.77107,"high":2.77117,"low":2.76977,"close":2.76984,"volume":603.4099731445312},{"timestamp":1742403900000,"open":2.76989,"high":2.77005,"low":2.76975,"close":2.76998,"volume":757.6699829101562},{"timestamp":1742403960000,"open":2.76999,"high":2.7706,"low":2.76999,"close":2.77053,"volume":1464.550048828125},{"timestamp":1742404020000,"open":2.77053,"high":2.77099,"low":2.77042,"close":2.77044,"volume":1297.5699462890625},{"timestamp":1742404080000,"open":2.77045,"high":2.77156,"low":2.77045,"close":2.77143,"volume":1019.219970703125},{"timestamp":1742404140000,"open":2.77164,"high":2.77238,"low":2.7715,"close":2.77201,"volume":1089.56005859375},{"timestamp":1742404200000,"open":2.77202,"high":2.77208,"low":2.77157,"close":2.77167,"volume":1350.3199462890625},{"timestamp":1742404260000,"open":2.77165,"high":2.77213,"low":2.77151,"close":2.77208,"volume":1257.43994140625},{"timestamp":1742404320000,"open":2.77208,"high":2.77214,"low":2.77194,"close":2.772,"volume":1065.8399658203125},{"timestamp":1742404380000,"open":2.772,"high":2.77249,"low":2.77193,"close":2.77242,"volume":1028.5999755859375},{"timestamp":1742404440000,"open":2.77242,"high":2.77248,"low":2.77182,"close":2.7719,"volume":1077.8699951171875},{"timestamp":1742404500000,"open":2.77191,"high":2.77191,"low":2.77146,"close":2.77155,"volume":1438.0899658203125},{"timestamp":1742404560000,"open":2.77155,"high":2.77159,"low":2.77128,"close":2.77137,"volume":1881.0799560546875},{"timestamp":1742404620000,"open":2.77136,"high":2.77216,"low":2.77132,"close":2.7715,"volume":1592.6199951171875},{"timestamp":1742404680000,"open":2.77152,"high":2.77223,"low":2.77141,"close":2.77223,"volume":1768.9300537109375},{"timestamp":1742404740000,"open":2.77221,"high":2.77232,"low":2.77196,"close":2.77214,"volume":1541.9200439453125},{"timestamp":1742404800000,"open":2.77212,"high":2.77255,"low":2.77212,"close":2.77249,"volume":1131.6600341796875},{"timestamp":1742404860000,"open":2.77248,"high":2.77275,"low":2.77242,"close":2.77267,"volume":1127.530029296875},{"timestamp":1742404920000,"open":2.77266,"high":2.77268,"low":2.77248,"close":2.77251,"volume":1180.93994140625},{"timestamp":1742404980000,"open":2.77251,"high":2.77376,"low":2.7725,"close":2.77376,"volume":1622.280029296875},{"timestamp":1742405040000,"open":2.77376,"high":2.77378,"low":2.77297,"close":2.77298,"volume":1017.969970703125},{"timestamp":1742405100000,"open":2.77297,"high":2.77305,"low":2.77286,"close":2.77304,"volume":1479.530029296875},{"timestamp":1742405160000,"open":2.77303,"high":2.77361,"low":2.77289,"close":2.77289,"volume":1616.68994140625},{"timestamp":1742405220000,"open":2.7729,"high":2.77292,"low":2.77278,"close":2.77281,"volume":1329.3699951171875},{"timestamp":1742405280000,"open":2.77279,"high":2.77291,"low":2.77276,"close":2.77291,"volume":1071.77001953125},{"timestamp":1742405340000,"open":2.7729,"high":2.77373,"low":2.77283,"close":2.7735,"volume":1809.6700439453125},{"timestamp":1742405400000,"open":2.77348,"high":2.77359,"low":2.77319,"close":2.77321,"volume":1393.8699951171875},{"timestamp":1742405460000,"open":2.77321,"high":2.77332,"low":2.773,"close":2.773,"volume":1267.4599609375},{"timestamp":1742405520000,"open":2.77301,"high":2.77317,"low":2.77213,"close":2.77215,"volume":1279.3800048828125},{"timestamp":1742405580000,"open":2.77214,"high":2.77261,"low":2.77203,"close":2.77257,"volume":1459.0699462890625},{"timestamp":1742405640000,"open":2.77256,"high":2.77259,"low":2.77203,"close":2.77214,"volume":1728},{"timestamp":1742405700000,"open":2.7722,"high":2.77224,"low":2.77205,"close":2.77207,"volume":974.1799926757812},{"timestamp":1742405760000,"open":2.77206,"high":2.77212,"low":2.77182,"close":2.77183,"volume":1227.9100341796875},{"timestamp":1742405820000,"open":2.77184,"high":2.77196,"low":2.77176,"close":2.77194,"volume":1338.8900146484375},{"timestamp":1742405880000,"open":2.77195,"high":2.77208,"low":2.77184,"close":2.77186,"volume":1495.949951171875},{"timestamp":1742405940000,"open":2.77186,"high":2.77282,"low":2.77184,"close":2.77271,"volume":899.530029296875},{"timestamp":1742406000000,"open":2.77271,"high":2.77277,"low":2.77242,"close":2.77244,"volume":997.969970703125},{"timestamp":1742406060000,"open":2.77242,"high":2.77254,"low":2.77194,"close":2.77197,"volume":1252.7900390625},{"timestamp":1742406120000,"open":2.77191,"high":2.77275,"low":2.77188,"close":2.77268,"volume":1214.18994140625},{"timestamp":1742406180000,"open":2.77269,"high":2.77283,"low":2.7726,"close":2.77267,"volume":1262.550048828125},{"timestamp":1742406240000,"open":2.7726,"high":2.77265,"low":2.77255,"close":2.77258,"volume":1353.489990234375},{"timestamp":1742406300000,"open":2.77258,"high":2.7726,"low":2.77179,"close":2.77208,"volume":1406.199951171875},{"timestamp":1742406360000,"open":2.77207,"high":2.77307,"low":2.77203,"close":2.77297,"volume":2436.030029296875},{"timestamp":1742406420000,"open":2.77296,"high":2.77311,"low":2.77273,"close":2.77286,"volume":1398.22998046875},{"timestamp":1742406480000,"open":2.77288,"high":2.7729,"low":2.77253,"close":2.7726,"volume":1187.050048828125},{"timestamp":1742406540000,"open":2.77258,"high":2.77263,"low":2.77237,"close":2.77246,"volume":774.010009765625},{"timestamp":1742406600000,"open":2.77246,"high":2.773,"low":2.7724,"close":2.77246,"volume":1423.7099609375},{"timestamp":1742406660000,"open":2.77244,"high":2.77255,"low":2.77216,"close":2.77221,"volume":1411.27001953125},{"timestamp":1742406720000,"open":2.77221,"high":2.77289,"low":2.77214,"close":2.77258,"volume":1362.760009765625},{"timestamp":1742406780000,"open":2.7726,"high":2.77274,"low":2.77236,"close":2.77239,"volume":1230.52001953125},{"timestamp":1742406840000,"open":2.77239,"high":2.77244,"low":2.77181,"close":2.77197,"volume":1836.4200439453125},{"timestamp":1742406900000,"open":2.77211,"high":2.77232,"low":2.77205,"close":2.77219,"volume":1941.8499755859375},{"timestamp":1742406960000,"open":2.77219,"high":2.77229,"low":2.77166,"close":2.77201,"volume":1339.199951171875},{"timestamp":1742407020000,"open":2.772,"high":2.77204,"low":2.77179,"close":2.77196,"volume":1803.5799560546875},{"timestamp":1742407080000,"open":2.77196,"high":2.77248,"low":2.77182,"close":2.77237,"volume":1840.4599609375},{"timestamp":1742407140000,"open":2.77235,"high":2.77245,"low":2.77068,"close":2.771,"volume":1896.699951171875},{"timestamp":1742407200000,"open":2.7709,"high":2.7716,"low":2.76736,"close":2.76773,"volume":2184.909912109375},{"timestamp":1742407260000,"open":2.76775,"high":2.7684,"low":2.7658,"close":2.76648,"volume":2814.110107421875},{"timestamp":1742407320000,"open":2.76647,"high":2.76868,"low":2.7661,"close":2.76819,"volume":2369.5},{"timestamp":1742407380000,"open":2.76827,"high":2.7688,"low":2.76808,"close":2.76878,"volume":1800.239990234375},{"timestamp":1742407440000,"open":2.76877,"high":2.76938,"low":2.7684,"close":2.76934,"volume":1980.56005859375},{"timestamp":1742407500000,"open":2.7693,"high":2.77057,"low":2.76897,"close":2.76918,"volume":2478.179931640625},{"timestamp":1742407560000,"open":2.76919,"high":2.77037,"low":2.76919,"close":2.77016,"volume":2157.449951171875},{"timestamp":1742407620000,"open":2.77015,"high":2.7707,"low":2.76975,"close":2.77021,"volume":2049.429931640625},{"timestamp":1742407680000,"open":2.77021,"high":2.77104,"low":2.76937,"close":2.7709,"volume":1983.0400390625},{"timestamp":1742407740000,"open":2.77088,"high":2.77132,"low":2.76945,"close":2.76971,"volume":2248.780029296875},{"timestamp":1742407800000,"open":2.76967,"high":2.77008,"low":2.76933,"close":2.76953,"volume":2175.06005859375},{"timestamp":1742407860000,"open":2.76954,"high":2.77044,"low":2.76947,"close":2.77034,"volume":1979.699951171875},{"timestamp":1742407920000,"open":2.77032,"high":2.771,"low":2.77001,"close":2.7704,"volume":1716.9100341796875},{"timestamp":1742407980000,"open":2.77039,"high":2.77146,"low":2.77015,"close":2.77105,"volume":2080.31005859375},{"timestamp":1742408040000,"open":2.77106,"high":2.77181,"low":2.77074,"close":2.77085,"volume":1651.1500244140625},{"timestamp":1742408100000,"open":2.77087,"high":2.77087,"low":2.7701,"close":2.77051,"volume":1943.5999755859375},{"timestamp":1742408160000,"open":2.7705,"high":2.77077,"low":2.77037,"close":2.7706,"volume":2234.409912109375},{"timestamp":1742408220000,"open":2.7706,"high":2.77152,"low":2.77058,"close":2.77152,"volume":2032.699951171875},{"timestamp":1742408280000,"open":2.77151,"high":2.77157,"low":2.77097,"close":2.77105,"volume":1773.18994140625},{"timestamp":1742408340000,"open":2.77105,"high":2.77183,"low":2.77058,"close":2.77121,"volume":2114.199951171875},{"timestamp":1742408400000,"open":2.77121,"high":2.77124,"low":2.77023,"close":2.77056,"volume":1782.510009765625},{"timestamp":1742408460000,"open":2.7706,"high":2.77135,"low":2.77057,"close":2.77121,"volume":1469.27001953125},{"timestamp":1742408520000,"open":2.77118,"high":2.77171,"low":2.77115,"close":2.77132,"volume":1641.030029296875},{"timestamp":1742408580000,"open":2.77133,"high":2.77207,"low":2.77133,"close":2.77206,"volume":1733.739990234375},{"timestamp":1742408640000,"open":2.77207,"high":2.77276,"low":2.77191,"close":2.77271,"volume":1557.030029296875},{"timestamp":1742408700000,"open":2.77273,"high":2.7729,"low":2.77224,"close":2.77224,"volume":1603.5400390625},{"timestamp":1742408760000,"open":2.77224,"high":2.7728,"low":2.77215,"close":2.77223,"volume":1961.0899658203125},{"timestamp":1742408820000,"open":2.77222,"high":2.77296,"low":2.77099,"close":2.7713,"volume":2315.280029296875},{"timestamp":1742408880000,"open":2.7713,"high":2.77132,"low":2.77048,"close":2.77057,"volume":2179.06005859375},{"timestamp":1742408940000,"open":2.77057,"high":2.77084,"low":2.7702,"close":2.7702,"volume":1829.510009765625},{"timestamp":1742409000000,"open":2.77009,"high":2.77058,"low":2.76982,"close":2.77038,"volume":2070.610107421875},{"timestamp":1742409060000,"open":2.77038,"high":2.77063,"low":2.77012,"close":2.77028,"volume":1768.7099609375},{"timestamp":1742409120000,"open":2.77033,"high":2.77062,"low":2.77013,"close":2.77061,"volume":1811.1400146484375},{"timestamp":1742409180000,"open":2.77059,"high":2.77138,"low":2.77032,"close":2.77138,"volume":1773.22998046875},{"timestamp":1742409240000,"open":2.77133,"high":2.77165,"low":2.77123,"close":2.77157,"volume":1839.97998046875},{"timestamp":1742409300000,"open":2.77157,"high":2.77207,"low":2.77152,"close":2.77207,"volume":2068.52001953125},{"timestamp":1742409360000,"open":2.77211,"high":2.77241,"low":2.77182,"close":2.77233,"volume":2069},{"timestamp":1742409420000,"open":2.77233,"high":2.77251,"low":2.77179,"close":2.77186,"volume":1867.6099853515625},{"timestamp":1742409480000,"open":2.77188,"high":2.7726,"low":2.77172,"close":2.77247,"volume":2444.080078125},{"timestamp":1742409540000,"open":2.77247,"high":2.77275,"low":2.77202,"close":2.77212,"volume":2036.6199951171875},{"timestamp":1742409600000,"open":2.77213,"high":2.77287,"low":2.77195,"close":2.77286,"volume":2115.469970703125},{"timestamp":1742409660000,"open":2.77287,"high":2.77287,"low":2.77145,"close":2.77178,"volume":2064.010009765625},{"timestamp":1742409720000,"open":2.77178,"high":2.772,"low":2.76759,"close":2.7678,"volume":2747.52001953125},{"timestamp":1742409780000,"open":2.76781,"high":2.76798,"low":2.76622,"close":2.76737,"volume":1962.6500244140625},{"timestamp":1742409840000,"open":2.76739,"high":2.76797,"low":2.76697,"close":2.76772,"volume":2206.489990234375},{"timestamp":1742409900000,"open":2.76772,"high":2.76889,"low":2.76735,"close":2.76827,"volume":2583.070068359375},{"timestamp":1742409960000,"open":2.76827,"high":2.76892,"low":2.76813,"close":2.76826,"volume":2476.6298828125},{"timestamp":1742410020000,"open":2.76827,"high":2.76946,"low":2.76826,"close":2.76874,"volume":1829.5899658203125},{"timestamp":1742410080000,"open":2.76874,"high":2.76887,"low":2.76771,"close":2.76821,"volume":2212.860107421875},{"timestamp":1742410140000,"open":2.76825,"high":2.76866,"low":2.76817,"close":2.76841,"volume":2810.659912109375},{"timestamp":1742410200000,"open":2.76841,"high":2.76874,"low":2.76741,"close":2.76764,"volume":3471.3798828125},{"timestamp":1742410260000,"open":2.76758,"high":2.76855,"low":2.76753,"close":2.76799,"volume":3478.669921875},{"timestamp":1742410320000,"open":2.768,"high":2.76854,"low":2.76766,"close":2.76776,"volume":2247.7099609375},{"timestamp":1742410380000,"open":2.7678,"high":2.76811,"low":2.76745,"close":2.76811,"volume":2263.6201171875},{"timestamp":1742410440000,"open":2.76811,"high":2.76843,"low":2.76741,"close":2.76742,"volume":2373.889892578125},{"timestamp":1742410500000,"open":2.76745,"high":2.76756,"low":2.76698,"close":2.76723,"volume":2041.25},{"timestamp":1742410560000,"open":2.76725,"high":2.76787,"low":2.76717,"close":2.76787,"volume":2255.25},{"timestamp":1742410620000,"open":2.76789,"high":2.76805,"low":2.76723,"close":2.768,"volume":1824.5400390625},{"timestamp":1742410680000,"open":2.76797,"high":2.76811,"low":2.76743,"close":2.76799,"volume":1901.010009765625},{"timestamp":1742410740000,"open":2.76799,"high":2.7682,"low":2.76761,"close":2.76761,"volume":1710.010009765625},{"timestamp":1742410800000,"open":2.76779,"high":2.76781,"low":2.76675,"close":2.76675,"volume":2642.419921875},{"timestamp":1742410860000,"open":2.76675,"high":2.76675,"low":2.76584,"close":2.76606,"volume":1496.9200439453125},{"timestamp":1742410920000,"open":2.76609,"high":2.76735,"low":2.76601,"close":2.76709,"volume":1828.9599609375},{"timestamp":1742410980000,"open":2.7671,"high":2.76764,"low":2.76706,"close":2.76711,"volume":1519.949951171875},{"timestamp":1742411040000,"open":2.76713,"high":2.76743,"low":2.76678,"close":2.76706,"volume":1654.2900390625},{"timestamp":1742411100000,"open":2.76703,"high":2.76754,"low":2.76681,"close":2.76719,"volume":2120.60009765625},{"timestamp":1742411160000,"open":2.76727,"high":2.76791,"low":2.76717,"close":2.76776,"volume":1936.68994140625},{"timestamp":1742411220000,"open":2.76776,"high":2.76824,"low":2.7677,"close":2.76814,"volume":1686.5400390625},{"timestamp":1742411280000,"open":2.76815,"high":2.76837,"low":2.76657,"close":2.76694,"volume":2083},{"timestamp":1742411340000,"open":2.76694,"high":2.76787,"low":2.76688,"close":2.76772,"volume":1850.6099853515625},{"timestamp":1742411400000,"open":2.76774,"high":2.76791,"low":2.7666,"close":2.76685,"volume":2136.800048828125},{"timestamp":1742411460000,"open":2.76685,"high":2.76804,"low":2.76646,"close":2.76777,"volume":2468.31005859375},{"timestamp":1742411520000,"open":2.76773,"high":2.7689,"low":2.76773,"close":2.76863,"volume":1908.9000244140625},{"timestamp":1742411580000,"open":2.76863,"high":2.76918,"low":2.76807,"close":2.76866,"volume":1627.0699462890625},{"timestamp":1742411640000,"open":2.76867,"high":2.76869,"low":2.76812,"close":2.76818,"volume":2191.070068359375},{"timestamp":1742411700000,"open":2.76816,"high":2.76877,"low":2.76814,"close":2.76876,"volume":2366.679931640625},{"timestamp":1742411760000,"open":2.76875,"high":2.76921,"low":2.76869,"close":2.76903,"volume":1680.4300537109375},{"timestamp":1742411820000,"open":2.76907,"high":2.76996,"low":2.76894,"close":2.76975,"volume":2033.9100341796875},{"timestamp":1742411880000,"open":2.76976,"high":2.77044,"low":2.76976,"close":2.77025,"volume":1843.27001953125},{"timestamp":1742411940000,"open":2.77024,"high":2.77029,"low":2.7694,"close":2.76989,"volume":2049.669921875},{"timestamp":1742412000000,"open":2.76992,"high":2.77026,"low":2.76974,"close":2.77017,"volume":1916.449951171875},{"timestamp":1742412060000,"open":2.77019,"high":2.77046,"low":2.77005,"close":2.77046,"volume":1884.510009765625},{"timestamp":1742412120000,"open":2.77045,"high":2.77084,"low":2.77032,"close":2.77075,"volume":2138.110107421875},{"timestamp":1742412180000,"open":2.77073,"high":2.77113,"low":2.76982,"close":2.76982,"volume":2639.070068359375},{"timestamp":1742412240000,"open":2.76981,"high":2.7702,"low":2.76967,"close":2.76968,"volume":2474.419921875},{"timestamp":1742412300000,"open":2.76968,"high":2.76994,"low":2.76945,"close":2.76982,"volume":1685.969970703125},{"timestamp":1742412360000,"open":2.76984,"high":2.77037,"low":2.76968,"close":2.77034,"volume":1853.9300537109375},{"timestamp":1742412420000,"open":2.77036,"high":2.77096,"low":2.77031,"close":2.77038,"volume":1932.6400146484375},{"timestamp":1742412480000,"open":2.77041,"high":2.77085,"low":2.77023,"close":2.77082,"volume":2224.080078125},{"timestamp":1742412540000,"open":2.77081,"high":2.77122,"low":2.77081,"close":2.77118,"volume":1869.1199951171875},{"timestamp":1742412600000,"open":2.7712,"high":2.77132,"low":2.7709,"close":2.77114,"volume":1777.75},{"timestamp":1742412660000,"open":2.77114,"high":2.77118,"low":2.77085,"close":2.77104,"volume":1563.9200439453125},{"timestamp":1742412720000,"open":2.77104,"high":2.77121,"low":2.77093,"close":2.77119,"volume":1109.6199951171875},{"timestamp":1742412780000,"open":2.7712,"high":2.77124,"low":2.7709,"close":2.77092,"volume":2426.02001953125},{"timestamp":1742412840000,"open":2.7709,"high":2.77122,"low":2.7709,"close":2.77102,"volume":2308.929931640625},{"timestamp":1742412900000,"open":2.77101,"high":2.77126,"low":2.77092,"close":2.77122,"volume":1658.2900390625},{"timestamp":1742412960000,"open":2.77124,"high":2.77135,"low":2.77096,"close":2.77127,"volume":1553.6700439453125},{"timestamp":1742413020000,"open":2.77127,"high":2.77127,"low":2.76966,"close":2.77019,"volume":1808.1099853515625},{"timestamp":1742413080000,"open":2.77021,"high":2.77024,"low":2.76974,"close":2.76976,"volume":1900.6300048828125},{"timestamp":1742413140000,"open":2.76977,"high":2.77135,"low":2.76977,"close":2.77093,"volume":1872.3499755859375},{"timestamp":1742413200000,"open":2.77094,"high":2.77117,"low":2.77058,"close":2.77058,"volume":1462.550048828125},{"timestamp":1742413260000,"open":2.77059,"high":2.77091,"low":2.7702,"close":2.77076,"volume":1290.969970703125},{"timestamp":1742413320000,"open":2.77075,"high":2.77119,"low":2.77046,"close":2.77085,"volume":1353.3499755859375},{"timestamp":1742413380000,"open":2.77085,"high":2.77102,"low":2.77067,"close":2.77102,"volume":1424.72998046875},{"timestamp":1742413440000,"open":2.77102,"high":2.77104,"low":2.77072,"close":2.77095,"volume":1394.4000244140625},{"timestamp":1742413500000,"open":2.7709,"high":2.77173,"low":2.77081,"close":2.7716,"volume":1417.9200439453125},{"timestamp":1742413560000,"open":2.77158,"high":2.77375,"low":2.77153,"close":2.7736,"volume":1201.280029296875},{"timestamp":1742413620000,"open":2.7736,"high":2.77392,"low":2.77344,"close":2.77381,"volume":1212.949951171875},{"timestamp":1742413680000,"open":2.77383,"high":2.77401,"low":2.77359,"close":2.77363,"volume":1232.43994140625},{"timestamp":1742413740000,"open":2.77363,"high":2.77418,"low":2.77363,"close":2.774,"volume":1595.5699462890625},{"timestamp":1742413800000,"open":2.77403,"high":2.77422,"low":2.77327,"close":2.77333,"volume":1377.030029296875},{"timestamp":1742413860000,"open":2.77333,"high":2.77346,"low":2.7729,"close":2.77299,"volume":1571.969970703125},{"timestamp":1742413920000,"open":2.773,"high":2.77302,"low":2.77245,"close":2.77256,"volume":1501.81005859375},{"timestamp":1742413980000,"open":2.77243,"high":2.77249,"low":2.77233,"close":2.77235,"volume":1369.1099853515625},{"timestamp":1742414040000,"open":2.77234,"high":2.77239,"low":2.77217,"close":2.7723,"volume":1337.969970703125},{"timestamp":1742414100000,"open":2.77233,"high":2.77237,"low":2.77151,"close":2.77165,"volume":1722.1099853515625},{"timestamp":1742414160000,"open":2.77165,"high":2.77206,"low":2.77165,"close":2.77191,"volume":1193.6199951171875},{"timestamp":1742414220000,"open":2.77194,"high":2.77226,"low":2.77189,"close":2.7722,"volume":1509.4100341796875},{"timestamp":1742414280000,"open":2.77222,"high":2.77293,"low":2.77219,"close":2.77272,"volume":1391.4599609375},{"timestamp":1742414340000,"open":2.77274,"high":2.77285,"low":2.77234,"close":2.7726,"volume":1712.1800537109375},{"timestamp":1742414400000,"open":2.77267,"high":2.77282,"low":2.77227,"close":2.77278,"volume":834.5499877929688},{"timestamp":1742414460000,"open":2.7728,"high":2.77309,"low":2.7727,"close":2.77306,"volume":1786.6199951171875},{"timestamp":1742414520000,"open":2.77307,"high":2.77335,"low":2.77258,"close":2.77329,"volume":1478.800048828125},{"timestamp":1742414580000,"open":2.77328,"high":2.77377,"low":2.77321,"close":2.77374,"volume":1309.530029296875},{"timestamp":1742414640000,"open":2.77376,"high":2.77414,"low":2.77367,"close":2.77409,"volume":1272.1600341796875},{"timestamp":1742414700000,"open":2.77408,"high":2.77581,"low":2.77408,"close":2.77581,"volume":877.6799926757812},{"timestamp":1742414760000,"open":2.77581,"high":2.77589,"low":2.77546,"close":2.7755,"volume":994.6500244140625},{"timestamp":1742414820000,"open":2.7755,"high":2.77603,"low":2.77543,"close":2.7759,"volume":1209.0400390625},{"timestamp":1742414880000,"open":2.7759,"high":2.77602,"low":2.77537,"close":2.77541,"volume":1240.3399658203125},{"timestamp":1742414940000,"open":2.77535,"high":2.7757,"low":2.77534,"close":2.77561,"volume":772.280029296875},{"timestamp":1742415000000,"open":2.77558,"high":2.77579,"low":2.77557,"close":2.77568,"volume":1119.3900146484375},{"timestamp":1742415060000,"open":2.77578,"high":2.7758,"low":2.77563,"close":2.77575,"volume":897.0999755859375},{"timestamp":1742415120000,"open":2.77574,"high":2.7759,"low":2.77516,"close":2.77572,"volume":1148.8699951171875},{"timestamp":1742415180000,"open":2.77572,"high":2.77592,"low":2.77565,"close":2.77586,"volume":1719.25},{"timestamp":1742415240000,"open":2.77585,"high":2.77598,"low":2.7757,"close":2.77578,"volume":1311.8800048828125},{"timestamp":1742415300000,"open":2.77575,"high":2.77598,"low":2.77575,"close":2.77598,"volume":745.1799926757812},{"timestamp":1742415360000,"open":2.77597,"high":2.77604,"low":2.77591,"close":2.776,"volume":475.8599853515625},{"timestamp":1742415420000,"open":2.77601,"high":2.77641,"low":2.77601,"close":2.77609,"volume":917.6400146484375},{"timestamp":1742415480000,"open":2.7761,"high":2.77628,"low":2.77608,"close":2.77625,"volume":847.3900146484375},{"timestamp":1742415540000,"open":2.77626,"high":2.7767,"low":2.77626,"close":2.7767,"volume":685.6300048828125},{"timestamp":1742415600000,"open":2.77665,"high":2.77667,"low":2.77614,"close":2.77644,"volume":797.6500244140625},{"timestamp":1742415660000,"open":2.77644,"high":2.7765,"low":2.77637,"close":2.77643,"volume":721.530029296875},{"timestamp":1742415720000,"open":2.77644,"high":2.77729,"low":2.77642,"close":2.77706,"volume":655.2000122070312},{"timestamp":1742415780000,"open":2.77702,"high":2.77702,"low":2.7766,"close":2.7766,"volume":614.3499755859375},{"timestamp":1742415840000,"open":2.77662,"high":2.7767,"low":2.77651,"close":2.77667,"volume":804.530029296875},{"timestamp":1742415900000,"open":2.77666,"high":2.77668,"low":2.77613,"close":2.77616,"volume":742.0700073242188},{"timestamp":1742415960000,"open":2.77615,"high":2.77673,"low":2.77615,"close":2.77673,"volume":618.4600219726562},{"timestamp":1742416020000,"open":2.77674,"high":2.77676,"low":2.77619,"close":2.77625,"volume":686.47998046875},{"timestamp":1742416080000,"open":2.77626,"high":2.77629,"low":2.77623,"close":2.77629,"volume":589.8499755859375},{"timestamp":1742416140000,"open":2.77626,"high":2.77653,"low":2.77625,"close":2.77632,"volume":903.9500122070312},{"timestamp":1742416200000,"open":2.77632,"high":2.7764,"low":2.77623,"close":2.77631,"volume":467.6300048828125},{"timestamp":1742416260000,"open":2.77632,"high":2.77638,"low":2.77622,"close":2.77622,"volume":434},{"timestamp":1742416320000,"open":2.77621,"high":2.77633,"low":2.77609,"close":2.77614,"volume":542.27001953125},{"timestamp":1742416380000,"open":2.77613,"high":2.77659,"low":2.77609,"close":2.77655,"volume":304.20001220703125},{"timestamp":1742416440000,"open":2.77656,"high":2.77664,"low":2.77621,"close":2.77621,"volume":296.44000244140625},{"timestamp":1742416500000,"open":2.77637,"high":2.77642,"low":2.77581,"close":2.77629,"volume":764.5599975585938},{"timestamp":1742416560000,"open":2.77628,"high":2.77634,"low":2.77619,"close":2.77633,"volume":407.6400146484375},{"timestamp":1742416620000,"open":2.77632,"high":2.77636,"low":2.77597,"close":2.7761,"volume":641.760009765625},{"timestamp":1742416680000,"open":2.77611,"high":2.77636,"low":2.77605,"close":2.77629,"volume":436.8999938964844},{"timestamp":1742416740000,"open":2.77629,"high":2.77631,"low":2.77611,"close":2.77631,"volume":432.95001220703125},{"timestamp":1742416800000,"open":2.77631,"high":2.77637,"low":2.77611,"close":2.77635,"volume":671.7899780273438},{"timestamp":1742416860000,"open":2.77633,"high":2.77649,"low":2.77618,"close":2.77621,"volume":372.4700012207031},{"timestamp":1742416920000,"open":2.77613,"high":2.77625,"low":2.77472,"close":2.77496,"volume":694.280029296875},{"timestamp":1742416980000,"open":2.77488,"high":2.77527,"low":2.77488,"close":2.77515,"volume":756.6199951171875},{"timestamp":1742417040000,"open":2.77525,"high":2.77534,"low":2.77467,"close":2.77503,"volume":752.75},{"timestamp":1742417100000,"open":2.775,"high":2.77539,"low":2.77481,"close":2.77539,"volume":1224.800048828125},{"timestamp":1742417160000,"open":2.77538,"high":2.77539,"low":2.77481,"close":2.77487,"volume":1186.97998046875},{"timestamp":1742417220000,"open":2.77487,"high":2.77509,"low":2.77484,"close":2.77503,"volume":1323.3299560546875},{"timestamp":1742417280000,"open":2.77501,"high":2.77509,"low":2.77494,"close":2.77496,"volume":437.7900085449219},{"timestamp":1742417340000,"open":2.77497,"high":2.77529,"low":2.77492,"close":2.7752,"volume":1007.2000122070312},{"timestamp":1742417400000,"open":2.77517,"high":2.77524,"low":2.77502,"close":2.77515,"volume":1547.9100341796875},{"timestamp":1742417460000,"open":2.77512,"high":2.7752,"low":2.77483,"close":2.77484,"volume":1170.0400390625},{"timestamp":1742417520000,"open":2.77493,"high":2.77493,"low":2.7748,"close":2.77492,"volume":1008.219970703125},{"timestamp":1742417580000,"open":2.77482,"high":2.77511,"low":2.77482,"close":2.77491,"volume":1093.0400390625},{"timestamp":1742417640000,"open":2.77501,"high":2.77501,"low":2.77399,"close":2.77415,"volume":1373.1800537109375},{"timestamp":1742417700000,"open":2.77421,"high":2.77588,"low":2.774,"close":2.77537,"volume":1507.4000244140625},{"timestamp":1742417760000,"open":2.77537,"high":2.77566,"low":2.77483,"close":2.77508,"volume":634.0700073242188},{"timestamp":1742417820000,"open":2.77499,"high":2.77595,"low":2.77476,"close":2.77539,"volume":1564.030029296875},{"timestamp":1742417880000,"open":2.77532,"high":2.77718,"low":2.77475,"close":2.77487,"volume":1423.530029296875},{"timestamp":1742417940000,"open":2.77516,"high":2.77516,"low":2.77326,"close":2.77326,"volume":224.25},{"timestamp":1742418240000,"open":2.77066,"high":2.77069,"low":2.77035,"close":2.77035,"volume":624.239990234375},{"timestamp":1742418300000,"open":2.77065,"high":2.77193,"low":2.77065,"close":2.77193,"volume":475.94000244140625},{"timestamp":1742418360000,"open":2.77193,"high":2.77193,"low":2.77108,"close":2.7713,"volume":380.30999755859375},{"timestamp":1742418420000,"open":2.77129,"high":2.77206,"low":2.77041,"close":2.77206,"volume":1614.97998046875},{"timestamp":1742418480000,"open":2.77208,"high":2.77214,"low":2.77208,"close":2.77214,"volume":526.6799926757812},{"timestamp":1742418540000,"open":2.77216,"high":2.77257,"low":2.77102,"close":2.77255,"volume":743.1900024414062},{"timestamp":1742418600000,"open":2.7726,"high":2.77316,"low":2.77231,"close":2.77231,"volume":585.2000122070312},{"timestamp":1742418660000,"open":2.77228,"high":2.7723,"low":2.77227,"close":2.77229,"volume":819.280029296875},{"timestamp":1742418720000,"open":2.77202,"high":2.77203,"low":2.77201,"close":2.77202,"volume":526.6799926757812},{"timestamp":1742418780000,"open":2.77225,"high":2.77225,"low":2.77224,"close":2.77225,"volume":17.549999237060547},{"timestamp":1742418840000,"open":2.77225,"high":2.77243,"low":2.77225,"close":2.77233,"volume":111.1500015258789},{"timestamp":1742418900000,"open":2.77234,"high":2.77234,"low":2.77184,"close":2.77192,"volume":193.07000732421875},{"timestamp":1742418960000,"open":2.77193,"high":2.77193,"low":2.77178,"close":2.77183,"volume":140.39999389648438},{"timestamp":1742419020000,"open":2.7715,"high":2.7715,"low":2.77142,"close":2.77142,"volume":117},{"timestamp":1742419080000,"open":2.77141,"high":2.77177,"low":2.77136,"close":2.77175,"volume":117},{"timestamp":1742419140000,"open":2.77176,"high":2.77199,"low":2.77176,"close":2.77196,"volume":58.5},{"timestamp":1742419860000,"open":2.76978,"high":2.76978,"low":2.7697,"close":2.7697,"volume":11.699999809265137},{"timestamp":1742420040000,"open":2.76956,"high":2.76961,"low":2.76956,"close":2.76961,"volume":17.549999237060547},{"timestamp":1742420100000,"open":2.77002,"high":2.77073,"low":2.7694,"close":2.76941,"volume":95.16999816894531},{"timestamp":1742420160000,"open":2.76964,"high":2.76977,"low":2.76943,"close":2.76977,"volume":830.2000122070312},{"timestamp":1742420220000,"open":2.76977,"high":2.77078,"low":2.76977,"close":2.77029,"volume":18.31999969482422},{"timestamp":1742420400000,"open":2.77098,"high":2.77099,"low":2.77095,"close":2.77097,"volume":58.5},{"timestamp":1742420460000,"open":2.77042,"high":2.77063,"low":2.76951,"close":2.77054,"volume":41.720001220703125},{"timestamp":1742420520000,"open":2.77057,"high":2.77061,"low":2.77057,"close":2.77061,"volume":11.699999809265137},{"timestamp":1742420700000,"open":2.77112,"high":2.77152,"low":2.77112,"close":2.77151,"volume":81.9000015258789},{"timestamp":1742420760000,"open":2.77151,"high":2.77164,"low":2.77151,"close":2.77162,"volume":76.05000305175781},{"timestamp":1742420820000,"open":2.77163,"high":2.77196,"low":2.77163,"close":2.77196,"volume":70.19999694824219},{"timestamp":1742420880000,"open":2.77166,"high":2.77166,"low":2.7716,"close":2.7716,"volume":46.79999923706055},{"timestamp":1742420940000,"open":2.7716,"high":2.7717,"low":2.77159,"close":2.7717,"volume":17.549999237060547},{"timestamp":1742421600000,"open":2.77343,"high":2.77343,"low":2.77336,"close":2.77337,"volume":40.95000076293945},{"timestamp":1742421660000,"open":2.77273,"high":2.77273,"low":2.77272,"close":2.77272,"volume":11.699999809265137},{"timestamp":1742421780000,"open":2.77238,"high":2.77265,"low":2.77238,"close":2.77265,"volume":23.399999618530273},{"timestamp":1742421840000,"open":2.77259,"high":2.77264,"low":2.77249,"close":2.77249,"volume":99.44999694824219},{"timestamp":1742421900000,"open":2.77219,"high":2.77225,"low":2.77163,"close":2.77163,"volume":222.3000030517578},{"timestamp":1742421960000,"open":2.77083,"high":2.77083,"low":2.77037,"close":2.77038,"volume":85.80000305175781},{"timestamp":1742422020000,"open":2.77039,"high":2.77119,"low":2.77039,"close":2.77119,"volume":89.69999694824219},{"timestamp":1742422080000,"open":2.77118,"high":2.77119,"low":2.77113,"close":2.77115,"volume":81.9000015258789},{"timestamp":1742422140000,"open":2.77114,"high":2.77115,"low":2.77114,"close":2.77115,"volume":23.399999618530273},{"timestamp":1742422200000,"open":2.77115,"high":2.77119,"low":2.77034,"close":2.77119,"volume":52.63999938964844},{"timestamp":1742422260000,"open":2.77119,"high":2.77122,"low":2.77115,"close":2.77122,"volume":64.3499984741211},{"timestamp":1742422320000,"open":2.77125,"high":2.77127,"low":2.77103,"close":2.77104,"volume":114.66000366210938},{"timestamp":1742422380000,"open":2.77103,"high":2.77105,"low":2.77017,"close":2.77098,"volume":87.75},{"timestamp":1742422440000,"open":2.77098,"high":2.771,"low":2.77097,"close":2.77097,"volume":30.420000076293945},{"timestamp":1742422500000,"open":2.77097,"high":2.77099,"low":2.77016,"close":2.77017,"volume":81.9000015258789},{"timestamp":1742422560000,"open":2.77018,"high":2.77019,"low":2.77015,"close":2.77015,"volume":122.8499984741211},{"timestamp":1742422620000,"open":2.77014,"high":2.77018,"low":2.77014,"close":2.77017,"volume":117},{"timestamp":1742422680000,"open":2.77017,"high":2.77018,"low":2.77014,"close":2.77016,"volume":111.1500015258789},{"timestamp":1742422740000,"open":2.77016,"high":2.77099,"low":2.77016,"close":2.77099,"volume":70.19999694824219},{"timestamp":1742422800000,"open":2.771,"high":2.771,"low":2.77099,"close":2.771,"volume":46.84000015258789},{"timestamp":1742422860000,"open":2.771,"high":2.771,"low":2.76991,"close":2.77085,"volume":78.01000213623047},{"timestamp":1742422920000,"open":2.7708,"high":2.77085,"low":2.76993,"close":2.76993,"volume":50.04999923706055},{"timestamp":1742422980000,"open":2.77006,"high":2.77007,"low":2.76993,"close":2.76994,"volume":93.5999984741211},{"timestamp":1742423040000,"open":2.76992,"high":2.76996,"low":2.76989,"close":2.76989,"volume":249.60000610351562},{"timestamp":1742423100000,"open":2.76991,"high":2.77022,"low":2.7699,"close":2.7702,"volume":213.1999969482422},{"timestamp":1742423160000,"open":2.77099,"high":2.77112,"low":2.77099,"close":2.77112,"volume":76.05000305175781},{"timestamp":1742423220000,"open":2.77111,"high":2.77113,"low":2.77107,"close":2.77112,"volume":76.05999755859375},{"timestamp":1742423280000,"open":2.77112,"high":2.77112,"low":2.7711,"close":2.77111,"volume":64.3499984741211},{"timestamp":1742423340000,"open":2.77108,"high":2.77108,"low":2.77027,"close":2.77028,"volume":50.70000076293945},{"timestamp":1742423400000,"open":2.77081,"high":2.77119,"low":2.77081,"close":2.77119,"volume":24.190000534057617},{"timestamp":1742423460000,"open":2.77116,"high":2.77165,"low":2.77116,"close":2.77155,"volume":146.30999755859375},{"timestamp":1742423520000,"open":2.77155,"high":2.77157,"low":2.7708,"close":2.7711,"volume":92.38999938964844},{"timestamp":1742423580000,"open":2.77109,"high":2.77109,"low":2.77037,"close":2.77039,"volume":19.09000015258789},{"timestamp":1742423640000,"open":2.77045,"high":2.77047,"low":2.77045,"close":2.77047,"volume":29.25},{"timestamp":1742423700000,"open":2.77047,"high":2.77055,"low":2.77046,"close":2.77048,"volume":40.95000076293945},{"timestamp":1742423760000,"open":2.77051,"high":2.77157,"low":2.77048,"close":2.77101,"volume":35.40999984741211},{"timestamp":1742423820000,"open":2.77102,"high":2.77104,"low":2.77098,"close":2.77098,"volume":8.470000267028809},{"timestamp":1742423880000,"open":2.77104,"high":2.77105,"low":2.77049,"close":2.77105,"volume":24.940000534057617},{"timestamp":1742423940000,"open":2.77049,"high":2.77049,"low":2.77049,"close":2.77049,"volume":5.849999904632568},{"timestamp":1742424000000,"open":2.77042,"high":2.77102,"low":2.77042,"close":2.77102,"volume":7.389999866485596},{"timestamp":1742424060000,"open":2.77149,"high":2.77152,"low":2.77148,"close":2.77149,"volume":23.399999618530273},{"timestamp":1742424120000,"open":2.77102,"high":2.77156,"low":2.77102,"close":2.77151,"volume":53.41999816894531},{"timestamp":1742424180000,"open":2.77041,"high":2.77042,"low":2.77041,"close":2.77042,"volume":35.099998474121094},{"timestamp":1742424240000,"open":2.77042,"high":2.77048,"low":2.77042,"close":2.77048,"volume":87.75},{"timestamp":1742424300000,"open":2.77044,"high":2.7712,"low":2.77029,"close":2.77095,"volume":116.54000091552734},{"timestamp":1742424360000,"open":2.77096,"high":2.7715,"low":2.77094,"close":2.77139,"volume":83.44000244140625},{"timestamp":1742424420000,"open":2.77138,"high":2.77139,"low":2.77036,"close":2.77037,"volume":70.19999694824219},{"timestamp":1742424540000,"open":2.77137,"high":2.77139,"low":2.77137,"close":2.77139,"volume":29.25},{"timestamp":1742424600000,"open":2.77112,"high":2.77112,"low":2.77083,"close":2.77086,"volume":193.0500030517578},{"timestamp":1742424660000,"open":2.77087,"high":2.77091,"low":2.77076,"close":2.77089,"volume":245.6999969482422},{"timestamp":1742424720000,"open":2.77091,"high":2.77092,"low":2.7708,"close":2.77092,"volume":99.44999694824219},{"timestamp":1742424780000,"open":2.77091,"high":2.77098,"low":2.77067,"close":2.77067,"volume":88.52999877929688},{"timestamp":1742424840000,"open":2.77064,"high":2.7707,"low":2.77037,"close":2.77065,"volume":130.25999450683594},{"timestamp":1742424900000,"open":2.77057,"high":2.77121,"low":2.77057,"close":2.7712,"volume":86.58999633789062},{"timestamp":1742424960000,"open":2.77121,"high":2.77122,"low":2.77059,"close":2.77061,"volume":117},{"timestamp":1742425020000,"open":2.77061,"high":2.77062,"low":2.77032,"close":2.77061,"volume":198.89999389648438},{"timestamp":1742425080000,"open":2.77094,"high":2.77145,"low":2.77092,"close":2.77145,"volume":68.54000091552734},{"timestamp":1742425140000,"open":2.77143,"high":2.7722,"low":2.77143,"close":2.77205,"volume":239.86000061035156},{"timestamp":1742425200000,"open":2.77205,"high":2.77231,"low":2.77202,"close":2.77218,"volume":181.35000610351562},{"timestamp":1742425260000,"open":2.77217,"high":2.77217,"low":2.77179,"close":2.77181,"volume":257.3999938964844},{"timestamp":1742425320000,"open":2.77182,"high":2.77213,"low":2.77181,"close":2.77212,"volume":181.35000610351562},{"timestamp":1742425380000,"open":2.77212,"high":2.77215,"low":2.77157,"close":2.77198,"volume":185.1999969482422},{"timestamp":1742425440000,"open":2.77203,"high":2.77228,"low":2.77201,"close":2.77216,"volume":172.5399932861328},{"timestamp":1742425500000,"open":2.77216,"high":2.77217,"low":2.77163,"close":2.77165,"volume":97.62999725341797},{"timestamp":1742425560000,"open":2.77163,"high":2.77164,"low":2.77156,"close":2.77157,"volume":140.39999389648438},{"timestamp":1742425620000,"open":2.7716,"high":2.77161,"low":2.77148,"close":2.77157,"volume":128.6999969482422},{"timestamp":1742425680000,"open":2.77158,"high":2.772,"low":2.77147,"close":2.772,"volume":76.81999969482422},{"timestamp":1742425740000,"open":2.77201,"high":2.77204,"low":2.77201,"close":2.77203,"volume":40.95000076293945},{"timestamp":1742425800000,"open":2.77199,"high":2.77199,"low":2.77101,"close":2.77104,"volume":175.5},{"timestamp":1742425860000,"open":2.77102,"high":2.77124,"low":2.771,"close":2.77124,"volume":146.25},{"timestamp":1742425920000,"open":2.77125,"high":2.77139,"low":2.77125,"close":2.7713,"volume":99.44999694824219},{"timestamp":1742425980000,"open":2.77129,"high":2.77156,"low":2.77129,"close":2.77149,"volume":58.5},{"timestamp":1742426040000,"open":2.7715,"high":2.77158,"low":2.77147,"close":2.77147,"volume":29.25},{"timestamp":1742426100000,"open":2.77148,"high":2.77148,"low":2.77113,"close":2.77123,"volume":157.9499969482422},{"timestamp":1742426160000,"open":2.77121,"high":2.77133,"low":2.77095,"close":2.77117,"volume":163.8000030517578},{"timestamp":1742426220000,"open":2.77119,"high":2.77119,"low":2.77118,"close":2.77119,"volume":76.05000305175781},{"timestamp":1742426280000,"open":2.7712,"high":2.77122,"low":2.77065,"close":2.77065,"volume":64.3499984741211},{"timestamp":1742426340000,"open":2.77065,"high":2.77065,"low":2.77063,"close":2.77064,"volume":70.19999694824219},{"timestamp":1742426400000,"open":2.77064,"high":2.77094,"low":2.77064,"close":2.77078,"volume":87.75},{"timestamp":1742426460000,"open":2.77078,"high":2.77087,"low":2.77023,"close":2.77045,"volume":228.14999389648438},{"timestamp":1742426520000,"open":2.77047,"high":2.77154,"low":2.77046,"close":2.77151,"volume":136.24000549316406},{"timestamp":1742426580000,"open":2.77133,"high":2.77148,"low":2.77133,"close":2.77147,"volume":235.1699981689453},{"timestamp":1742426640000,"open":2.77147,"high":2.77148,"low":2.77146,"close":2.77148,"volume":64.3499984741211},{"timestamp":1742426700000,"open":2.7715,"high":2.77151,"low":2.77139,"close":2.77145,"volume":286.5199890136719},{"timestamp":1742426760000,"open":2.77147,"high":2.77149,"low":2.77139,"close":2.77143,"volume":343.3299865722656},{"timestamp":1742426820000,"open":2.77145,"high":2.77151,"low":2.77145,"close":2.77148,"volume":115.44000244140625},{"timestamp":1742426880000,"open":2.77146,"high":2.77158,"low":2.77141,"close":2.77151,"volume":173.80999755859375},{"timestamp":1742426940000,"open":2.77151,"high":2.77152,"low":2.77131,"close":2.77137,"volume":203.2100067138672},{"timestamp":1742427000000,"open":2.77137,"high":2.77164,"low":2.77137,"close":2.77157,"volume":471.92999267578125},{"timestamp":1742427060000,"open":2.7716,"high":2.77165,"low":2.77136,"close":2.77141,"volume":766.3800048828125},{"timestamp":1742427120000,"open":2.7714,"high":2.77186,"low":2.77138,"close":2.77181,"volume":667.2999877929688},{"timestamp":1742427180000,"open":2.77182,"high":2.77226,"low":2.77182,"close":2.77224,"volume":483.6000061035156},{"timestamp":1742427240000,"open":2.77225,"high":2.77225,"low":2.77197,"close":2.772,"volume":413.3999938964844},{"timestamp":1742427300000,"open":2.77201,"high":2.77255,"low":2.77195,"close":2.77252,"volume":436.82000732421875},{"timestamp":1742427360000,"open":2.77251,"high":2.7727,"low":2.77231,"close":2.77233,"volume":622.0599975585938},{"timestamp":1742427420000,"open":2.77233,"high":2.77244,"low":2.77229,"close":2.77244,"volume":278.8500061035156},{"timestamp":1742427480000,"open":2.77242,"high":2.77252,"low":2.77226,"close":2.77251,"volume":620.1300048828125},{"timestamp":1742427540000,"open":2.7725,"high":2.77252,"low":2.77183,"close":2.77206,"volume":884.1599731445312},{"timestamp":1742427600000,"open":2.77215,"high":2.77228,"low":2.77195,"close":2.77221,"volume":440.7099914550781},{"timestamp":1742427660000,"open":2.77215,"high":2.77218,"low":2.77192,"close":2.77201,"volume":241.8000030517578},{"timestamp":1742427720000,"open":2.77203,"high":2.77259,"low":2.77203,"close":2.77258,"volume":538.2000122070312},{"timestamp":1742427780000,"open":2.77259,"high":2.77274,"low":2.77233,"close":2.77253,"volume":799.5},{"timestamp":1742427840000,"open":2.77255,"high":2.77262,"low":2.77249,"close":2.77259,"volume":655.2000122070312},{"timestamp":1742427900000,"open":2.7726,"high":2.77285,"low":2.77256,"close":2.77283,"volume":504.6099853515625},{"timestamp":1742427960000,"open":2.77282,"high":2.77282,"low":2.77244,"close":2.77248,"volume":681},{"timestamp":1742428020000,"open":2.77248,"high":2.77251,"low":2.77226,"close":2.77238,"volume":811.2100219726562},{"timestamp":1742428080000,"open":2.77239,"high":2.77254,"low":2.77228,"close":2.77245,"volume":815.6900024414062},{"timestamp":1742428140000,"open":2.77245,"high":2.77266,"low":2.77243,"close":2.77259,"volume":557.7000122070312},{"timestamp":1742428200000,"open":2.77258,"high":2.77262,"low":2.77237,"close":2.77242,"volume":549.9099731445312},{"timestamp":1742428260000,"open":2.77242,"high":2.77255,"low":2.77219,"close":2.77228,"volume":655.2000122070312},{"timestamp":1742428320000,"open":2.77228,"high":2.77238,"low":2.77169,"close":2.77169,"volume":464.3599853515625},{"timestamp":1742428380000,"open":2.7717,"high":2.77187,"low":2.77167,"close":2.77186,"volume":336.3800048828125},{"timestamp":1742428440000,"open":2.77187,"high":2.77187,"low":2.77175,"close":2.77175,"volume":312},{"timestamp":1742428500000,"open":2.77179,"high":2.77183,"low":2.77175,"close":2.77177,"volume":374.3999938964844},{"timestamp":1742428560000,"open":2.77177,"high":2.77177,"low":2.7715,"close":2.77164,"volume":319.79998779296875},{"timestamp":1742428620000,"open":2.77166,"high":2.77167,"low":2.77136,"close":2.77137,"volume":438.67999267578125},{"timestamp":1742428680000,"open":2.77139,"high":2.77168,"low":2.77102,"close":2.77165,"volume":450.57000732421875},{"timestamp":1742428740000,"open":2.7716,"high":2.77164,"low":2.77121,"close":2.77138,"volume":376.7099914550781}]