[{"timestamp":1742342400000,"open":1.96842,"high":1.9685,"low":1.96838,"close":1.96844,"volume":1029.5999755859375},{"timestamp":1742342460000,"open":1.96844,"high":1.96845,"low":1.96838,"close":1.96842,"volume":459.3599853515625},{"timestamp":1742342520000,"open":1.96842,"high":1.96843,"low":1.9684,"close":1.96841,"volume":274.55999755859375},{"timestamp":1742342580000,"open":1.96843,"high":1.96847,"low":1.96841,"close":1.96847,"volume":380.1600036621094},{"timestamp":1742342640000,"open":1.96847,"high":1.9687,"low":1.96843,"close":1.96866,"volume":512.1599731445312},{"timestamp":1742342700000,"open":1.96866,"high":1.96869,"low":1.96859,"close":1.96865,"volume":216.47999572753906},{"timestamp":1742342760000,"open":1.96866,"high":1.96867,"low":1.96858,"close":1.9686,"volume":242.8800048828125},{"timestamp":1742342820000,"open":1.96861,"high":1.96866,"low":1.96851,"close":1.96852,"volume":295.67999267578125},{"timestamp":1742342880000,"open":1.96848,"high":1.96857,"low":1.96848,"close":1.96854,"volume":359.0400085449219},{"timestamp":1742342940000,"open":1.96855,"high":1.96857,"low":1.96851,"close":1.96855,"volume":448.79998779296875},{"timestamp":1742343000000,"open":1.96853,"high":1.96874,"low":1.96853,"close":1.96871,"volume":295.67999267578125},{"timestamp":1742343060000,"open":1.96872,"high":1.96878,"low":1.96863,"close":1.96868,"volume":274.55999755859375},{"timestamp":1742343120000,"open":1.96867,"high":1.96869,"low":1.9686,"close":1.96865,"volume":337.9200134277344},{"timestamp":1742343180000,"open":1.96864,"high":1.96877,"low":1.96863,"close":1.96871,"volume":353.760009765625},{"timestamp":1742343240000,"open":1.96869,"high":1.96875,"low":1.96869,"close":1.9687,"volume":295.67999267578125},{"timestamp":1742343300000,"open":1.96867,"high":1.96876,"low":1.96865,"close":1.96871,"volume":448.79998779296875},{"timestamp":1742343360000,"open":1.96872,"high":1.96885,"low":1.96868,"close":1.96883,"volume":359.0400085449219},{"timestamp":1742343420000,"open":1.9688,"high":1.96885,"low":1.96868,"close":1.96869,"volume":274.55999755859375},{"timestamp":1742343480000,"open":1.9687,"high":1.96873,"low":1.96854,"close":1.96858,"volume":448.79998779296875},{"timestamp":1742343540000,"open":1.96859,"high":1.9687,"low":1.96854,"close":1.96859,"volume":427.67999267578125},{"timestamp":1742343600000,"open":1.96859,"high":1.96872,"low":1.96857,"close":1.96861,"volume":385.44000244140625},{"timestamp":1742343660000,"open":1.96862,"high":1.96865,"low":1.96857,"close":1.9686,"volume":348.4800109863281},{"timestamp":1742343720000,"open":1.96861,"high":1.96864,"low":1.96854,"close":1.96854,"volume":374.8800048828125},{"timestamp":1742343780000,"open":1.96856,"high":1.96859,"low":1.96842,"close":1.9685,"volume":211.1999969482422},{"timestamp":1742343840000,"open":1.9685,"high":1.96854,"low":1.96846,"close":1.96851,"volume":158.39999389648438},{"timestamp":1742343900000,"open":1.96852,"high":1.96856,"low":1.96831,"close":1.96831,"volume":184.8000030517578},{"timestamp":1742343960000,"open":1.96833,"high":1.96835,"low":1.9683,"close":1.96834,"volume":174.24000549316406},{"timestamp":1742344020000,"open":1.96834,"high":1.96842,"low":1.96834,"close":1.96834,"volume":147.83999633789062},{"timestamp":1742344080000,"open":1.96836,"high":1.96836,"low":1.96828,"close":1.96829,"volume":158.39999389648438},{"timestamp":1742344140000,"open":1.96831,"high":1.96844,"low":1.9683,"close":1.96842,"volume":200.63999938964844},{"timestamp":1742344200000,"open":1.96841,"high":1.96847,"low":1.96836,"close":1.96841,"volume":258.7200012207031},{"timestamp":1742344260000,"open":1.96841,"high":1.96845,"low":1.96833,"close":1.96837,"volume":274.55999755859375},{"timestamp":1742344320000,"open":1.96838,"high":1.96843,"low":1.96835,"close":1.96841,"volume":216.47999572753906},{"timestamp":1742344380000,"open":1.96843,"high":1.96869,"low":1.9684,"close":1.96865,"volume":316.79998779296875},{"timestamp":1742344440000,"open":1.96866,"high":1.9687,"low":1.96865,"close":1.96866,"volume":126.72000122070312},{"timestamp":1742344500000,"open":1.96867,"high":1.96868,"low":1.96862,"close":1.96865,"volume":221.75999450683594},{"timestamp":1742344560000,"open":1.96863,"high":1.9687,"low":1.96859,"close":1.96869,"volume":248.16000366210938},{"timestamp":1742344620000,"open":1.96867,"high":1.96869,"low":1.96857,"close":1.96862,"volume":248.16000366210938},{"timestamp":1742344680000,"open":1.96864,"high":1.96882,"low":1.96861,"close":1.96879,"volume":269.2799987792969},{"timestamp":1742344740000,"open":1.96878,"high":1.9688,"low":1.96876,"close":1.96878,"volume":121.44000244140625},{"timestamp":1742344800000,"open":1.96878,"high":1.96884,"low":1.96875,"close":1.96878,"volume":184.8000030517578},{"timestamp":1742344860000,"open":1.96874,"high":1.96877,"low":1.96869,"close":1.96877,"volume":174.24000549316406},{"timestamp":1742344920000,"open":1.96878,"high":1.96879,"low":1.96876,"close":1.96879,"volume":84.4800033569336},{"timestamp":1742344980000,"open":1.96879,"high":1.96889,"low":1.96876,"close":1.96878,"volume":300.9599914550781},{"timestamp":1742345040000,"open":1.9688,"high":1.96894,"low":1.96879,"close":1.96893,"volume":343.20001220703125},{"timestamp":1742345100000,"open":1.96892,"high":1.96894,"low":1.96884,"close":1.96891,"volume":274.55999755859375},{"timestamp":1742345160000,"open":1.96892,"high":1.96896,"low":1.96887,"close":1.96896,"volume":306.239990234375},{"timestamp":1742345220000,"open":1.96893,"high":1.96895,"low":1.96887,"close":1.96895,"volume":253.44000244140625},{"timestamp":1742345280000,"open":1.96894,"high":1.96911,"low":1.96894,"close":1.96906,"volume":258.7200012207031},{"timestamp":1742345340000,"open":1.96905,"high":1.9691,"low":1.96894,"close":1.96895,"volume":253.44000244140625},{"timestamp":1742345400000,"open":1.96894,"high":1.96904,"low":1.96886,"close":1.96904,"volume":264},{"timestamp":1742345460000,"open":1.96903,"high":1.96906,"low":1.96899,"close":1.96904,"volume":269.2799987792969},{"timestamp":1742345520000,"open":1.96903,"high":1.96912,"low":1.96878,"close":1.96879,"volume":580.7999877929688},{"timestamp":1742345580000,"open":1.96879,"high":1.96899,"low":1.96877,"close":1.96898,"volume":665.280029296875},{"timestamp":1742345640000,"open":1.96898,"high":1.96901,"low":1.9687,"close":1.9687,"volume":850.0800170898438},{"timestamp":1742345700000,"open":1.96873,"high":1.96884,"low":1.96867,"close":1.9687,"volume":612.47998046875},{"timestamp":1742345760000,"open":1.96873,"high":1.96881,"low":1.9687,"close":1.96881,"volume":227.0399932861328},{"timestamp":1742345820000,"open":1.9688,"high":1.96895,"low":1.96879,"close":1.96891,"volume":300.9599914550781},{"timestamp":1742345880000,"open":1.96892,"high":1.96896,"low":1.96888,"close":1.96893,"volume":221.75999450683594},{"timestamp":1742345940000,"open":1.96892,"high":1.96901,"low":1.96889,"close":1.96899,"volume":411.8399963378906},{"timestamp":1742346000000,"open":1.96899,"high":1.96903,"low":1.96889,"close":1.96899,"volume":728.6400146484375},{"timestamp":1742346060000,"open":1.96898,"high":1.96906,"low":1.96892,"close":1.96898,"volume":596.6400146484375},{"timestamp":1742346120000,"open":1.96896,"high":1.96906,"low":1.96896,"close":1.96901,"volume":633.5999755859375},{"timestamp":1742346180000,"open":1.96902,"high":1.96906,"low":1.96895,"close":1.96896,"volume":401.2799987792969},{"timestamp":1742346240000,"open":1.96897,"high":1.96899,"low":1.96887,"close":1.96896,"volume":506.8800048828125},{"timestamp":1742346300000,"open":1.96895,"high":1.96898,"low":1.96894,"close":1.96894,"volume":205.9199981689453},{"timestamp":1742346360000,"open":1.96894,"high":1.96906,"low":1.9689,"close":1.96906,"volume":369.6000061035156},{"timestamp":1742346420000,"open":1.96905,"high":1.96915,"low":1.96894,"close":1.96894,"volume":512.1599731445312},{"timestamp":1742346480000,"open":1.96895,"high":1.96895,"low":1.96877,"close":1.96886,"volume":549.1199951171875},{"timestamp":1742346540000,"open":1.96887,"high":1.9689,"low":1.9688,"close":1.96881,"volume":464.6400146484375},{"timestamp":1742346600000,"open":1.96882,"high":1.96882,"low":1.96873,"close":1.96878,"volume":374.8800048828125},{"timestamp":1742346660000,"open":1.96878,"high":1.96879,"low":1.9687,"close":1.96878,"volume":385.44000244140625},{"timestamp":1742346720000,"open":1.96875,"high":1.96904,"low":1.96875,"close":1.96898,"volume":459.3599853515625},{"timestamp":1742346780000,"open":1.96897,"high":1.969,"low":1.96893,"close":1.96895,"volume":316.79998779296875},{"timestamp":1742346840000,"open":1.96896,"high":1.96898,"low":1.96892,"close":1.96895,"volume":385.44000244140625},{"timestamp":1742346900000,"open":1.96894,"high":1.96901,"low":1.96871,"close":1.96887,"volume":686.4000244140625},{"timestamp":1742346960000,"open":1.96886,"high":1.96896,"low":1.96885,"close":1.96888,"volume":591.3599853515625},{"timestamp":1742347020000,"open":1.96889,"high":1.96902,"low":1.96884,"close":1.96884,"volume":464.6400146484375},{"timestamp":1742347080000,"open":1.96884,"high":1.96895,"low":1.96883,"close":1.96886,"volume":559.6799926757812},{"timestamp":1742347140000,"open":1.96886,"high":1.96892,"low":1.96872,"close":1.96873,"volume":380.1600036621094},{"timestamp":1742347200000,"open":1.96873,"high":1.96881,"low":1.96872,"close":1.96878,"volume":464.6400146484375},{"timestamp":1742347260000,"open":1.96878,"high":1.9689,"low":1.96874,"close":1.96874,"volume":528},{"timestamp":1742347320000,"open":1.96876,"high":1.96876,"low":1.96857,"close":1.96866,"volume":543.8400268554688},{"timestamp":1742347380000,"open":1.96868,"high":1.96891,"low":1.96867,"close":1.96884,"volume":411.8399963378906},{"timestamp":1742347440000,"open":1.96884,"high":1.96888,"low":1.96882,"close":1.96884,"volume":248.16000366210938},{"timestamp":1742347500000,"open":1.96885,"high":1.96885,"low":1.96869,"close":1.96871,"volume":464.6400146484375},{"timestamp":1742347560000,"open":1.96871,"high":1.96876,"low":1.96869,"close":1.96872,"volume":443.5199890136719},{"timestamp":1742347620000,"open":1.96875,"high":1.96877,"low":1.9687,"close":1.96874,"volume":327.3599853515625},{"timestamp":1742347680000,"open":1.96872,"high":1.96884,"low":1.96868,"close":1.96875,"volume":459.3599853515625},{"timestamp":1742347740000,"open":1.96874,"high":1.96883,"low":1.96871,"close":1.96873,"volume":475.20001220703125},{"timestamp":1742347800000,"open":1.96876,"high":1.96907,"low":1.96876,"close":1.969,"volume":755.0399780273438},{"timestamp":1742347860000,"open":1.96901,"high":1.96948,"low":1.969,"close":1.96944,"volume":760.3200073242188},{"timestamp":1742347920000,"open":1.96946,"high":1.96946,"low":1.96919,"close":1.96932,"volume":723.3599853515625},{"timestamp":1742347980000,"open":1.96931,"high":1.96939,"low":1.96923,"close":1.96925,"volume":601.9199829101562},{"timestamp":1742348040000,"open":1.96924,"high":1.96936,"low":1.96923,"close":1.96933,"volume":459.3599853515625},{"timestamp":1742348100000,"open":1.96934,"high":1.96955,"low":1.96927,"close":1.9693,"volume":448.79998779296875},{"timestamp":1742348160000,"open":1.96931,"high":1.96944,"low":1.96929,"close":1.96941,"volume":612.47998046875},{"timestamp":1742348220000,"open":1.96942,"high":1.96952,"low":1.96927,"close":1.9695,"volume":538.5599975585938},{"timestamp":1742348280000,"open":1.96952,"high":1.96961,"low":1.96944,"close":1.96948,"volume":427.67999267578125},{"timestamp":1742348340000,"open":1.96948,"high":1.96984,"low":1.96948,"close":1.96957,"volume":797.280029296875},{"timestamp":1742348400000,"open":1.96958,"high":1.96961,"low":1.96951,"close":1.9696,"volume":681.1199951171875},{"timestamp":1742348460000,"open":1.9696,"high":1.96962,"low":1.96943,"close":1.96957,"volume":807.8400268554688},{"timestamp":1742348520000,"open":1.96958,"high":1.96972,"low":1.96957,"close":1.96965,"volume":591.3599853515625},{"timestamp":1742348580000,"open":1.96968,"high":1.96972,"low":1.96955,"close":1.96955,"volume":475.20001220703125},{"timestamp":1742348640000,"open":1.96957,"high":1.96962,"low":1.96952,"close":1.96961,"volume":427.67999267578125},{"timestamp":1742348700000,"open":1.96962,"high":1.96964,"low":1.96939,"close":1.96943,"volume":575.52001953125},{"timestamp":1742348760000,"open":1.96944,"high":1.96944,"low":1.96922,"close":1.96932,"volume":564.9600219726562},{"timestamp":1742348820000,"open":1.96931,"high":1.96945,"low":1.96929,"close":1.96945,"volume":469.9200134277344},{"timestamp":1742348880000,"open":1.96945,"high":1.96957,"low":1.96936,"close":1.9695,"volume":607.2000122070312},{"timestamp":1742348940000,"open":1.96949,"high":1.96951,"low":1.96917,"close":1.96919,"volume":813.1199951171875},{"timestamp":1742349000000,"open":1.96917,"high":1.96934,"low":1.96916,"close":1.96929,"volume":596.6400146484375},{"timestamp":1742349060000,"open":1.9693,"high":1.96943,"low":1.96926,"close":1.96935,"volume":617.760009765625},{"timestamp":1742349120000,"open":1.96937,"high":1.96954,"low":1.96935,"close":1.96943,"volume":517.4400024414062},{"timestamp":1742349180000,"open":1.96942,"high":1.96957,"low":1.9694,"close":1.96954,"volume":311.5199890136719},{"timestamp":1742349240000,"open":1.96954,"high":1.96969,"low":1.96952,"close":1.96968,"volume":364.32000732421875},{"timestamp":1742349300000,"open":1.96967,"high":1.9698,"low":1.96965,"close":1.96974,"volume":586.0800170898438},{"timestamp":1742349360000,"open":1.96976,"high":1.96978,"low":1.96947,"close":1.96951,"volume":596.6400146484375},{"timestamp":1742349420000,"open":1.96952,"high":1.96955,"low":1.96939,"close":1.96942,"volume":459.3599853515625},{"timestamp":1742349480000,"open":1.96943,"high":1.9695,"low":1.96929,"close":1.96932,"volume":564.9600219726562},{"timestamp":1742349540000,"open":1.9693,"high":1.96941,"low":1.9693,"close":1.96937,"volume":670.5599975585938},{"timestamp":1742349600000,"open":1.96937,"high":1.96942,"low":1.96927,"close":1.9693,"volume":707.52001953125},{"timestamp":1742349660000,"open":1.96933,"high":1.96949,"low":1.96927,"close":1.9694,"volume":469.9200134277344},{"timestamp":1742349720000,"open":1.96941,"high":1.9696,"low":1.96935,"close":1.9696,"volume":580.7999877929688},{"timestamp":1742349780000,"open":1.9696,"high":1.96986,"low":1.96955,"close":1.96966,"volume":454.0799865722656},{"timestamp":1742349840000,"open":1.96968,"high":1.96973,"low":1.96963,"close":1.96973,"volume":438.239990234375},{"timestamp":1742349900000,"open":1.96972,"high":1.96987,"low":1.96969,"close":1.96984,"volume":586.0800170898438},{"timestamp":1742349960000,"open":1.96984,"high":1.96999,"low":1.96983,"close":1.96996,"volume":580.7999877929688},{"timestamp":1742350020000,"open":1.96997,"high":1.97,"low":1.96976,"close":1.96978,"volume":469.9200134277344},{"timestamp":1742350080000,"open":1.96978,"high":1.96985,"low":1.96973,"close":1.96983,"volume":406.55999755859375},{"timestamp":1742350140000,"open":1.96985,"high":1.96985,"low":1.96966,"close":1.96967,"volume":443.5199890136719},{"timestamp":1742350200000,"open":1.96969,"high":1.96986,"low":1.96969,"close":1.96984,"volume":549.1199951171875},{"timestamp":1742350260000,"open":1.96985,"high":1.96985,"low":1.96975,"close":1.96976,"volume":359.0400085449219},{"timestamp":1742350320000,"open":1.96975,"high":1.96985,"low":1.96964,"close":1.96966,"volume":681.1199951171875},{"timestamp":1742350380000,"open":1.96967,"high":1.96975,"low":1.96955,"close":1.96975,"volume":786.719970703125},{"timestamp":1742350440000,"open":1.96974,"high":1.96985,"low":1.96966,"close":1.96977,"volume":707.52001953125},{"timestamp":1742350500000,"open":1.96976,"high":1.96981,"low":1.96967,"close":1.96976,"volume":390.7200012207031},{"timestamp":1742350560000,"open":1.96976,"high":1.96982,"low":1.96969,"close":1.96977,"volume":491.0400085449219},{"timestamp":1742350620000,"open":1.96977,"high":1.96982,"low":1.96968,"close":1.96971,"volume":369.6000061035156},{"timestamp":1742350680000,"open":1.96968,"high":1.96975,"low":1.96958,"close":1.9696,"volume":359.0400085449219},{"timestamp":1742350740000,"open":1.9696,"high":1.96971,"low":1.96959,"close":1.96961,"volume":475.20001220703125},{"timestamp":1742350800000,"open":1.9696,"high":1.96965,"low":1.96945,"close":1.96948,"volume":765.5999755859375},{"timestamp":1742350860000,"open":1.96948,"high":1.96951,"low":1.96924,"close":1.96926,"volume":538.5599975585938},{"timestamp":1742350920000,"open":1.96925,"high":1.96935,"low":1.96919,"close":1.9693,"volume":580.7999877929688},{"timestamp":1742350980000,"open":1.96929,"high":1.96936,"low":1.96919,"close":1.96931,"volume":554.4000244140625},{"timestamp":1742351040000,"open":1.96931,"high":1.96945,"low":1.96928,"close":1.96937,"volume":422.3999938964844},{"timestamp":1742351100000,"open":1.96936,"high":1.96959,"low":1.96933,"close":1.96953,"volume":718.0800170898438},{"timestamp":1742351160000,"open":1.96954,"high":1.96955,"low":1.96947,"close":1.96952,"volume":337.9200134277344},{"timestamp":1742351220000,"open":1.96951,"high":1.96964,"low":1.96949,"close":1.96959,"volume":411.8399963378906},{"timestamp":1742351280000,"open":1.96957,"high":1.96959,"low":1.96947,"close":1.96956,"volume":496.32000732421875},{"timestamp":1742351340000,"open":1.96957,"high":1.96988,"low":1.96956,"close":1.96985,"volume":807.8400268554688},{"timestamp":1742351400000,"open":1.96984,"high":1.9699,"low":1.96956,"close":1.96957,"volume":1045.43994140625},{"timestamp":1742351460000,"open":1.96958,"high":1.96967,"low":1.96946,"close":1.96946,"volume":496.32000732421875},{"timestamp":1742351520000,"open":1.96945,"high":1.96958,"low":1.96945,"close":1.96952,"volume":475.20001220703125},{"timestamp":1742351580000,"open":1.96951,"high":1.96951,"low":1.96919,"close":1.96923,"volume":506.8800048828125},{"timestamp":1742351640000,"open":1.96924,"high":1.96942,"low":1.96924,"close":1.96935,"volume":744.47998046875},{"timestamp":1742351700000,"open":1.96935,"high":1.9694,"low":1.96932,"close":1.96936,"volume":443.5199890136719},{"timestamp":1742351760000,"open":1.96933,"high":1.96935,"low":1.9692,"close":1.96924,"volume":522.719970703125},{"timestamp":1742351820000,"open":1.96922,"high":1.9693,"low":1.96922,"close":1.96923,"volume":380.1600036621094},{"timestamp":1742351880000,"open":1.96924,"high":1.96925,"low":1.96918,"close":1.96919,"volume":285.1199951171875},{"timestamp":1742351940000,"open":1.96921,"high":1.96921,"low":1.96908,"close":1.96914,"volume":427.67999267578125},{"timestamp":1742352000000,"open":1.96914,"high":1.96918,"low":1.9691,"close":1.96914,"volume":385.44000244140625},{"timestamp":1742352060000,"open":1.96914,"high":1.96928,"low":1.96912,"close":1.96922,"volume":427.67999267578125},{"timestamp":1742352120000,"open":1.96923,"high":1.96925,"low":1.96912,"close":1.96913,"volume":369.6000061035156},{"timestamp":1742352180000,"open":1.96914,"high":1.96939,"low":1.96912,"close":1.96939,"volume":327.3599853515625},{"timestamp":1742352240000,"open":1.96937,"high":1.96937,"low":1.96924,"close":1.96927,"volume":295.67999267578125},{"timestamp":1742352300000,"open":1.96927,"high":1.96932,"low":1.96915,"close":1.96916,"volume":459.3599853515625},{"timestamp":1742352360000,"open":1.96915,"high":1.96926,"low":1.9691,"close":1.96919,"volume":369.6000061035156},{"timestamp":1742352420000,"open":1.96919,"high":1.9693,"low":1.96918,"close":1.96923,"volume":406.55999755859375},{"timestamp":1742352480000,"open":1.96924,"high":1.96924,"low":1.96912,"close":1.96912,"volume":380.1600036621094},{"timestamp":1742352540000,"open":1.96914,"high":1.96919,"low":1.96911,"close":1.96912,"volume":337.9200134277344},{"timestamp":1742352600000,"open":1.96913,"high":1.96928,"low":1.96911,"close":1.9692,"volume":327.3599853515625},{"timestamp":1742352660000,"open":1.96921,"high":1.96926,"low":1.9692,"close":1.96924,"volume":369.6000061035156},{"timestamp":1742352720000,"open":1.96924,"high":1.96927,"low":1.9692,"close":1.96927,"volume":232.32000732421875},{"timestamp":1742352780000,"open":1.96926,"high":1.96928,"low":1.96921,"close":1.96923,"volume":295.67999267578125},{"timestamp":1742352840000,"open":1.96923,"high":1.96927,"low":1.9692,"close":1.96926,"volume":311.5199890136719},{"timestamp":1742352900000,"open":1.96927,"high":1.96929,"low":1.96922,"close":1.96926,"volume":374.8800048828125},{"timestamp":1742352960000,"open":1.96926,"high":1.96926,"low":1.9691,"close":1.96916,"volume":438.239990234375},{"timestamp":1742353020000,"open":1.96916,"high":1.96918,"low":1.96907,"close":1.96918,"volume":269.2799987792969},{"timestamp":1742353080000,"open":1.96918,"high":1.9693,"low":1.96917,"close":1.96924,"volume":369.6000061035156},{"timestamp":1742353140000,"open":1.96923,"high":1.96929,"low":1.9692,"close":1.96922,"volume":623.0399780273438},{"timestamp":1742353200000,"open":1.96921,"high":1.96921,"low":1.96908,"close":1.96915,"volume":322.0799865722656},{"timestamp":1742353260000,"open":1.96914,"high":1.96921,"low":1.96913,"close":1.96921,"volume":237.60000610351562},{"timestamp":1742353320000,"open":1.96921,"high":1.96923,"low":1.96917,"close":1.96917,"volume":285.1199951171875},{"timestamp":1742353380000,"open":1.96918,"high":1.96928,"low":1.96917,"close":1.96928,"volume":221.75999450683594},{"timestamp":1742353440000,"open":1.96927,"high":1.96928,"low":1.96919,"close":1.96921,"volume":211.1999969482422},{"timestamp":1742353500000,"open":1.96923,"high":1.96923,"low":1.96914,"close":1.96917,"volume":417.1199951171875},{"timestamp":1742353560000,"open":1.96918,"high":1.96923,"low":1.96912,"close":1.96912,"volume":242.8800048828125},{"timestamp":1742353620000,"open":1.96914,"high":1.96928,"low":1.96912,"close":1.96928,"volume":274.55999755859375},{"timestamp":1742353680000,"open":1.96928,"high":1.96928,"low":1.96912,"close":1.96913,"volume":337.9200134277344},{"timestamp":1742353740000,"open":1.96911,"high":1.96929,"low":1.96911,"close":1.96917,"volume":279.8399963378906},{"timestamp":1742353800000,"open":1.96916,"high":1.96919,"low":1.96915,"close":1.96918,"volume":126.72000122070312},{"timestamp":1742353860000,"open":1.96918,"high":1.96924,"low":1.96918,"close":1.96922,"volume":116.16000366210938},{"timestamp":1742353920000,"open":1.9692,"high":1.96927,"low":1.96919,"close":1.96922,"volume":290.3999938964844},{"timestamp":1742353980000,"open":1.9692,"high":1.9693,"low":1.9692,"close":1.96927,"volume":269.2799987792969},{"timestamp":1742354040000,"open":1.96926,"high":1.96942,"low":1.96926,"close":1.9694,"volume":401.2799987792969},{"timestamp":1742354100000,"open":1.96939,"high":1.96949,"low":1.96938,"close":1.96948,"volume":311.5199890136719},{"timestamp":1742354160000,"open":1.96948,"high":1.96965,"low":1.96947,"close":1.9696,"volume":211.1999969482422},{"timestamp":1742354220000,"open":1.96959,"high":1.96975,"low":1.96958,"close":1.96975,"volume":348.4800109863281},{"timestamp":1742354280000,"open":1.96972,"high":1.96974,"low":1.96962,"close":1.96966,"volume":543.8400268554688},{"timestamp":1742354340000,"open":1.96967,"high":1.96971,"low":1.96963,"close":1.96967,"volume":322.0799865722656},{"timestamp":1742354400000,"open":1.96969,"high":1.96985,"low":1.96969,"close":1.9698,"volume":432.9599914550781},{"timestamp":1742354460000,"open":1.96984,"high":1.96989,"low":1.9698,"close":1.96984,"volume":475.20001220703125},{"timestamp":1742354520000,"open":1.96985,"high":1.96994,"low":1.96982,"close":1.9699,"volume":221.75999450683594},{"timestamp":1742354580000,"open":1.96991,"high":1.96994,"low":1.96979,"close":1.96987,"volume":390.7200012207031},{"timestamp":1742354640000,"open":1.96985,"high":1.96988,"low":1.96981,"close":1.96986,"volume":311.5199890136719},{"timestamp":1742354700000,"open":1.96987,"high":1.96993,"low":1.96983,"close":1.96991,"volume":327.3599853515625},{"timestamp":1742354760000,"open":1.96992,"high":1.97001,"low":1.9699,"close":1.9699,"volume":396},{"timestamp":1742354820000,"open":1.96989,"high":1.96993,"low":1.96977,"close":1.96982,"volume":438.239990234375},{"timestamp":1742354880000,"open":1.96982,"high":1.96998,"low":1.96979,"close":1.96998,"volume":422.3999938964844},{"timestamp":1742354940000,"open":1.96995,"high":1.97019,"low":1.96995,"close":1.97004,"volume":628.3200073242188},{"timestamp":1742355000000,"open":1.97005,"high":1.97011,"low":1.97001,"close":1.97005,"volume":432.9599914550781},{"timestamp":1742355060000,"open":1.97005,"high":1.97008,"low":1.96992,"close":1.97001,"volume":448.79998779296875},{"timestamp":1742355120000,"open":1.97003,"high":1.97006,"low":1.96994,"close":1.96998,"volume":390.7200012207031},{"timestamp":1742355180000,"open":1.96999,"high":1.97003,"low":1.96995,"close":1.96997,"volume":190.0800018310547},{"timestamp":1742355240000,"open":1.96997,"high":1.96998,"low":1.96993,"close":1.96998,"volume":232.32000732421875},{"timestamp":1742355300000,"open":1.96998,"high":1.96999,"low":1.96991,"close":1.96993,"volume":300.9599914550781},{"timestamp":1742355360000,"open":1.96992,"high":1.96995,"low":1.96987,"close":1.96988,"volume":174.24000549316406},{"timestamp":1742355420000,"open":1.96988,"high":1.96989,"low":1.96982,"close":1.96987,"volume":200.63999938964844},{"timestamp":1742355480000,"open":1.96986,"high":1.96989,"low":1.96984,"close":1.96984,"volume":200.63999938964844},{"timestamp":1742355540000,"open":1.96988,"high":1.96989,"low":1.96984,"close":1.96985,"volume":221.75999450683594},{"timestamp":1742355600000,"open":1.96985,"high":1.96988,"low":1.96981,"close":1.96983,"volume":168.9600067138672},{"timestamp":1742355660000,"open":1.96982,"high":1.96989,"low":1.96981,"close":1.96988,"volume":190.0800018310547},{"timestamp":1742355720000,"open":1.96987,"high":1.97001,"low":1.96987,"close":1.96997,"volume":216.47999572753906},{"timestamp":1742355780000,"open":1.96997,"high":1.96997,"low":1.96993,"close":1.96994,"volume":258.7200012207031},{"timestamp":1742355840000,"open":1.96996,"high":1.97001,"low":1.96993,"close":1.97,"volume":205.9199981689453},{"timestamp":1742355900000,"open":1.97,"high":1.97,"low":1.96993,"close":1.96996,"volume":274.55999755859375},{"timestamp":1742355960000,"open":1.96995,"high":1.96995,"low":1.9699,"close":1.96991,"volume":205.9199981689453},{"timestamp":1742356020000,"open":1.9699,"high":1.97,"low":1.9699,"close":1.96996,"volume":158.39999389648438},{"timestamp":1742356080000,"open":1.96998,"high":1.9702,"low":1.96995,"close":1.97019,"volume":300.9599914550781},{"timestamp":1742356140000,"open":1.97022,"high":1.97043,"low":1.9702,"close":1.97037,"volume":660},{"timestamp":1742356200000,"open":1.97038,"high":1.9704,"low":1.97038,"close":1.9704,"volume":110.87999725341797},{"timestamp":1742356260000,"open":1.97039,"high":1.97067,"low":1.97039,"close":1.97058,"volume":348.4800109863281},{"timestamp":1742356320000,"open":1.9706,"high":1.97072,"low":1.97053,"close":1.97065,"volume":411.8399963378906},{"timestamp":1742356380000,"open":1.97066,"high":1.97068,"low":1.97055,"close":1.97061,"volume":369.6000061035156},{"timestamp":1742356440000,"open":1.9706,"high":1.97063,"low":1.97034,"close":1.97039,"volume":496.32000732421875},{"timestamp":1742356500000,"open":1.97039,"high":1.97041,"low":1.97035,"close":1.97038,"volume":253.44000244140625},{"timestamp":1742356560000,"open":1.97042,"high":1.97051,"low":1.97037,"close":1.97046,"volume":464.6400146484375},{"timestamp":1742356620000,"open":1.97045,"high":1.97047,"low":1.97036,"close":1.97038,"volume":348.4800109863281},{"timestamp":1742356680000,"open":1.9704,"high":1.9704,"low":1.9702,"close":1.97029,"volume":549.1199951171875},{"timestamp":1742356740000,"open":1.97027,"high":1.9704,"low":1.97025,"close":1.97036,"volume":554.4000244140625},{"timestamp":1742356800000,"open":1.97036,"high":1.97062,"low":1.97033,"close":1.97061,"volume":337.9200134277344},{"timestamp":1742356860000,"open":1.9706,"high":1.97095,"low":1.97056,"close":1.97085,"volume":380.1600036621094},{"timestamp":1742356920000,"open":1.97085,"high":1.97092,"low":1.97071,"close":1.97091,"volume":934.5599975585938},{"timestamp":1742356980000,"open":1.97091,"high":1.97093,"low":1.97087,"close":1.97088,"volume":295.67999267578125},{"timestamp":1742357040000,"open":1.97088,"high":1.97091,"low":1.97081,"close":1.97089,"volume":290.3999938964844},{"timestamp":1742357100000,"open":1.97092,"high":1.97092,"low":1.9708,"close":1.97085,"volume":332.6400146484375},{"timestamp":1742357160000,"open":1.97086,"high":1.97088,"low":1.97081,"close":1.97087,"volume":306.239990234375},{"timestamp":1742357220000,"open":1.97086,"high":1.9709,"low":1.9708,"close":1.97084,"volume":279.8399963378906},{"timestamp":1742357280000,"open":1.97084,"high":1.9709,"low":1.97083,"close":1.97088,"volume":153.1199951171875},{"timestamp":1742357340000,"open":1.97087,"high":1.97089,"low":1.97085,"close":1.97089,"volume":95.04000091552734},{"timestamp":1742357400000,"open":1.97089,"high":1.97091,"low":1.97084,"close":1.97085,"volume":316.79998779296875},{"timestamp":1742357460000,"open":1.97086,"high":1.97089,"low":1.97086,"close":1.97089,"volume":89.76000213623047},{"timestamp":1742357520000,"open":1.97089,"high":1.97111,"low":1.97085,"close":1.9711,"volume":422.3999938964844},{"timestamp":1742357580000,"open":1.97111,"high":1.97111,"low":1.97099,"close":1.97099,"volume":364.32000732421875},{"timestamp":1742357640000,"open":1.97099,"high":1.97099,"low":1.97092,"close":1.97099,"volume":322.0799865722656},{"timestamp":1742357700000,"open":1.97099,"high":1.97107,"low":1.97096,"close":1.97099,"volume":232.32000732421875},{"timestamp":1742357760000,"open":1.97098,"high":1.97106,"low":1.97098,"close":1.97098,"volume":311.5199890136719},{"timestamp":1742357820000,"open":1.97097,"high":1.97101,"low":1.97095,"close":1.97098,"volume":337.9200134277344},{"timestamp":1742357880000,"open":1.97096,"high":1.97101,"low":1.97094,"close":1.97094,"volume":279.8399963378906},{"timestamp":1742357940000,"open":1.97095,"high":1.97098,"low":1.97085,"close":1.97089,"volume":337.9200134277344},{"timestamp":1742358000000,"open":1.97088,"high":1.97092,"low":1.97087,"close":1.97088,"volume":147.83999633789062},{"timestamp":1742358060000,"open":1.97088,"high":1.97093,"low":1.97077,"close":1.97077,"volume":227.0399932861328},{"timestamp":1742358120000,"open":1.97078,"high":1.97084,"low":1.97076,"close":1.97082,"volume":353.760009765625},{"timestamp":1742358180000,"open":1.97082,"high":1.97096,"low":1.97082,"close":1.97093,"volume":353.760009765625},{"timestamp":1742358240000,"open":1.97094,"high":1.97097,"low":1.97086,"close":1.97086,"volume":322.0799865722656},{"timestamp":1742358300000,"open":1.97086,"high":1.97089,"low":1.97085,"close":1.97085,"volume":200.63999938964844},{"timestamp":1742358360000,"open":1.97085,"high":1.97088,"low":1.97081,"close":1.97081,"volume":142.55999755859375},{"timestamp":1742358420000,"open":1.97081,"high":1.97093,"low":1.97081,"close":1.97089,"volume":126.72000122070312},{"timestamp":1742358480000,"open":1.97088,"high":1.97093,"low":1.97086,"close":1.97091,"volume":84.4800033569336},{"timestamp":1742358540000,"open":1.97091,"high":1.97091,"low":1.97087,"close":1.9709,"volume":52.79999923706055},{"timestamp":1742358600000,"open":1.97089,"high":1.97091,"low":1.97086,"close":1.97089,"volume":84.4800033569336},{"timestamp":1742358660000,"open":1.97091,"high":1.97091,"low":1.97086,"close":1.97091,"volume":121.44000244140625},{"timestamp":1742358720000,"open":1.9709,"high":1.97096,"low":1.97087,"close":1.97094,"volume":221.75999450683594},{"timestamp":1742358780000,"open":1.97094,"high":1.97096,"low":1.97092,"close":1.97094,"volume":137.27999877929688},{"timestamp":1742358840000,"open":1.97094,"high":1.97094,"low":1.9709,"close":1.97094,"volume":126.72000122070312},{"timestamp":1742358900000,"open":1.97092,"high":1.97096,"low":1.97079,"close":1.97083,"volume":242.8800048828125},{"timestamp":1742358960000,"open":1.97085,"high":1.97088,"low":1.97083,"close":1.97087,"volume":200.63999938964844},{"timestamp":1742359020000,"open":1.97087,"high":1.97101,"low":1.97084,"close":1.97098,"volume":411.8399963378906},{"timestamp":1742359080000,"open":1.97098,"high":1.97104,"low":1.97096,"close":1.97104,"volume":237.60000610351562},{"timestamp":1742359140000,"open":1.97105,"high":1.97105,"low":1.97097,"close":1.97103,"volume":274.55999755859375},{"timestamp":1742359200000,"open":1.97104,"high":1.97109,"low":1.971,"close":1.97106,"volume":200.63999938964844},{"timestamp":1742359260000,"open":1.97109,"high":1.97112,"low":1.97103,"close":1.97105,"volume":211.1999969482422},{"timestamp":1742359320000,"open":1.97105,"high":1.9711,"low":1.97099,"close":1.97106,"volume":179.52000427246094},{"timestamp":1742359380000,"open":1.97104,"high":1.97104,"low":1.97096,"close":1.97096,"volume":195.36000061035156},{"timestamp":1742359440000,"open":1.97097,"high":1.97101,"low":1.97097,"close":1.971,"volume":95.04000091552734},{"timestamp":1742359500000,"open":1.97099,"high":1.971,"low":1.97096,"close":1.97097,"volume":110.87999725341797},{"timestamp":1742359560000,"open":1.97097,"high":1.97102,"low":1.97097,"close":1.971,"volume":168.9600067138672},{"timestamp":1742359620000,"open":1.971,"high":1.97114,"low":1.971,"close":1.97106,"volume":316.79998779296875},{"timestamp":1742359680000,"open":1.97105,"high":1.97107,"low":1.97099,"close":1.971,"volume":163.67999267578125},{"timestamp":1742359740000,"open":1.97101,"high":1.97115,"low":1.97099,"close":1.97112,"volume":337.9200134277344},{"timestamp":1742359800000,"open":1.97111,"high":1.97114,"low":1.97109,"close":1.97111,"volume":142.55999755859375},{"timestamp":1742359860000,"open":1.97109,"high":1.97113,"low":1.97106,"close":1.97107,"volume":269.2799987792969},{"timestamp":1742359920000,"open":1.97109,"high":1.97109,"low":1.97103,"close":1.97104,"volume":121.44000244140625},{"timestamp":1742359980000,"open":1.97107,"high":1.97114,"low":1.97105,"close":1.97109,"volume":153.1199951171875},{"timestamp":1742360040000,"open":1.9711,"high":1.97111,"low":1.97107,"close":1.9711,"volume":137.27999877929688},{"timestamp":1742360100000,"open":1.97108,"high":1.97112,"low":1.97108,"close":1.97109,"volume":163.67999267578125},{"timestamp":1742360160000,"open":1.97108,"high":1.97112,"low":1.97106,"close":1.97109,"volume":316.79998779296875},{"timestamp":1742360220000,"open":1.97111,"high":1.97117,"low":1.97109,"close":1.97109,"volume":322.0799865722656},{"timestamp":1742360280000,"open":1.97111,"high":1.97113,"low":1.97105,"close":1.97105,"volume":285.1199951171875},{"timestamp":1742360340000,"open":1.97104,"high":1.97111,"low":1.97104,"close":1.97109,"volume":369.6000061035156},{"timestamp":1742360400000,"open":1.97104,"high":1.9711,"low":1.97099,"close":1.97102,"volume":432.9599914550781},{"timestamp":1742360460000,"open":1.97103,"high":1.97103,"low":1.97085,"close":1.97088,"volume":353.760009765625},{"timestamp":1742360520000,"open":1.97089,"high":1.97102,"low":1.97088,"close":1.97095,"volume":158.39999389648438},{"timestamp":1742360580000,"open":1.97097,"high":1.97098,"low":1.97084,"close":1.97087,"volume":279.8399963378906},{"timestamp":1742360640000,"open":1.97085,"high":1.97093,"low":1.97082,"close":1.97092,"volume":258.7200012207031},{"timestamp":1742360700000,"open":1.97087,"high":1.97095,"low":1.97087,"close":1.97094,"volume":205.9199981689453},{"timestamp":1742360760000,"open":1.97093,"high":1.97094,"low":1.97089,"close":1.97093,"volume":84.4800033569336},{"timestamp":1742360820000,"open":1.97092,"high":1.97092,"low":1.97062,"close":1.9707,"volume":380.1600036621094},{"timestamp":1742360880000,"open":1.97071,"high":1.97085,"low":1.9707,"close":1.97083,"volume":322.0799865722656},{"timestamp":1742360940000,"open":1.97082,"high":1.97084,"low":1.97053,"close":1.97056,"volume":343.20001220703125},{"timestamp":1742361000000,"open":1.97056,"high":1.97061,"low":1.97051,"close":1.97051,"volume":195.36000061035156},{"timestamp":1742361060000,"open":1.97051,"high":1.9706,"low":1.97036,"close":1.97039,"volume":522.719970703125},{"timestamp":1742361120000,"open":1.97039,"high":1.97042,"low":1.97032,"close":1.97038,"volume":359.0400085449219},{"timestamp":1742361180000,"open":1.97038,"high":1.97045,"low":1.97034,"close":1.97044,"volume":359.0400085449219},{"timestamp":1742361240000,"open":1.97044,"high":1.97048,"low":1.97039,"close":1.97041,"volume":353.760009765625},{"timestamp":1742361300000,"open":1.9704,"high":1.97041,"low":1.97022,"close":1.97029,"volume":327.3599853515625},{"timestamp":1742361360000,"open":1.9703,"high":1.9704,"low":1.97029,"close":1.97033,"volume":348.4800109863281},{"timestamp":1742361420000,"open":1.97033,"high":1.97039,"low":1.97032,"close":1.97034,"volume":147.83999633789062},{"timestamp":1742361480000,"open":1.97033,"high":1.97053,"low":1.97033,"close":1.9705,"volume":132},{"timestamp":1742361540000,"open":1.9705,"high":1.9706,"low":1.97049,"close":1.97054,"volume":401.2799987792969},{"timestamp":1742361600000,"open":1.97055,"high":1.97074,"low":1.97054,"close":1.97067,"volume":422.3999938964844},{"timestamp":1742361660000,"open":1.9707,"high":1.97073,"low":1.97061,"close":1.97061,"volume":396},{"timestamp":1742361720000,"open":1.97064,"high":1.97071,"low":1.97063,"close":1.97064,"volume":359.0400085449219},{"timestamp":1742361780000,"open":1.97064,"high":1.97071,"low":1.97061,"close":1.9707,"volume":174.24000549316406},{"timestamp":1742361840000,"open":1.97071,"high":1.97071,"low":1.97053,"close":1.97054,"volume":179.52000427246094},{"timestamp":1742361900000,"open":1.97055,"high":1.97059,"low":1.97051,"close":1.97058,"volume":211.1999969482422},{"timestamp":1742361960000,"open":1.97058,"high":1.97061,"low":1.97053,"close":1.9706,"volume":264},{"timestamp":1742362020000,"open":1.97059,"high":1.97064,"low":1.97056,"close":1.97061,"volume":216.47999572753906},{"timestamp":1742362080000,"open":1.97061,"high":1.9707,"low":1.97058,"close":1.97066,"volume":285.1199951171875},{"timestamp":1742362140000,"open":1.97067,"high":1.97069,"low":1.97052,"close":1.97061,"volume":258.7200012207031},{"timestamp":1742362200000,"open":1.9706,"high":1.97067,"low":1.97039,"close":1.97059,"volume":691.6799926757812},{"timestamp":1742362260000,"open":1.97058,"high":1.97059,"low":1.97052,"close":1.97056,"volume":401.2799987792969},{"timestamp":1742362320000,"open":1.97057,"high":1.9707,"low":1.97056,"close":1.97064,"volume":332.6400146484375},{"timestamp":1742362380000,"open":1.97064,"high":1.9708,"low":1.97063,"close":1.97077,"volume":279.8399963378906},{"timestamp":1742362440000,"open":1.97076,"high":1.97091,"low":1.97076,"close":1.97087,"volume":459.3599853515625},{"timestamp":1742362500000,"open":1.97087,"high":1.97093,"low":1.97078,"close":1.97082,"volume":411.8399963378906},{"timestamp":1742362560000,"open":1.97079,"high":1.97092,"low":1.97065,"close":1.97074,"volume":665.280029296875},{"timestamp":1742362620000,"open":1.97075,"high":1.97087,"low":1.97075,"close":1.97082,"volume":533.280029296875},{"timestamp":1742362680000,"open":1.97073,"high":1.97083,"low":1.97071,"close":1.97071,"volume":454.0799865722656},{"timestamp":1742362740000,"open":1.97071,"high":1.97071,"low":1.97057,"close":1.97059,"volume":454.0799865722656},{"timestamp":1742362800000,"open":1.97059,"high":1.97069,"low":1.97057,"close":1.97057,"volume":459.3599853515625},{"timestamp":1742362860000,"open":1.97056,"high":1.9707,"low":1.97056,"close":1.97065,"volume":406.55999755859375},{"timestamp":1742362920000,"open":1.97066,"high":1.97067,"low":1.97062,"close":1.97066,"volume":253.44000244140625},{"timestamp":1742362980000,"open":1.97065,"high":1.97075,"low":1.97065,"close":1.97069,"volume":438.239990234375},{"timestamp":1742363040000,"open":1.97069,"high":1.97074,"low":1.97066,"close":1.97074,"volume":248.16000366210938},{"timestamp":1742363100000,"open":1.97073,"high":1.97079,"low":1.97052,"close":1.97053,"volume":432.9599914550781},{"timestamp":1742363160000,"open":1.97053,"high":1.97059,"low":1.97051,"close":1.97052,"volume":401.2799987792969},{"timestamp":1742363220000,"open":1.97053,"high":1.97064,"low":1.97051,"close":1.97053,"volume":601.9199829101562},{"timestamp":1742363280000,"open":1.97054,"high":1.97058,"low":1.97042,"close":1.97046,"volume":364.32000732421875},{"timestamp":1742363340000,"open":1.97045,"high":1.97049,"low":1.97029,"close":1.97033,"volume":570.239990234375},{"timestamp":1742363400000,"open":1.97033,"high":1.9704,"low":1.97026,"close":1.97029,"volume":480.4800109863281},{"timestamp":1742363460000,"open":1.97028,"high":1.97045,"low":1.97028,"close":1.97041,"volume":411.8399963378906},{"timestamp":1742363520000,"open":1.97041,"high":1.97061,"low":1.97041,"close":1.9706,"volume":258.7200012207031},{"timestamp":1742363580000,"open":1.97061,"high":1.97066,"low":1.97058,"close":1.97062,"volume":295.67999267578125},{"timestamp":1742363640000,"open":1.97062,"high":1.97074,"low":1.9706,"close":1.97063,"volume":512.1599731445312},{"timestamp":1742363700000,"open":1.97063,"high":1.97073,"low":1.97051,"close":1.97059,"volume":575.52001953125},{"timestamp":1742363760000,"open":1.97062,"high":1.97074,"low":1.97054,"close":1.97069,"volume":448.79998779296875},{"timestamp":1742363820000,"open":1.97069,"high":1.97082,"low":1.97068,"close":1.97069,"volume":512.1599731445312},{"timestamp":1742363880000,"open":1.97069,"high":1.97077,"low":1.97062,"close":1.97068,"volume":543.8400268554688},{"timestamp":1742363940000,"open":1.97069,"high":1.97079,"low":1.97063,"close":1.97064,"volume":607.2000122070312},{"timestamp":1742364000000,"open":1.97065,"high":1.97071,"low":1.97063,"close":1.97066,"volume":295.67999267578125},{"timestamp":1742364060000,"open":1.97066,"high":1.97067,"low":1.97051,"close":1.97059,"volume":411.8399963378906},{"timestamp":1742364120000,"open":1.97059,"high":1.97061,"low":1.97053,"close":1.97055,"volume":401.2799987792969},{"timestamp":1742364180000,"open":1.97055,"high":1.97056,"low":1.97046,"close":1.9705,"volume":295.67999267578125},{"timestamp":1742364240000,"open":1.9705,"high":1.97066,"low":1.97048,"close":1.97062,"volume":337.9200134277344},{"timestamp":1742364300000,"open":1.97062,"high":1.97072,"low":1.97059,"close":1.97068,"volume":364.32000732421875},{"timestamp":1742364360000,"open":1.9707,"high":1.97071,"low":1.97059,"close":1.9707,"volume":438.239990234375},{"timestamp":1742364420000,"open":1.97071,"high":1.97071,"low":1.9705,"close":1.97056,"volume":422.3999938964844},{"timestamp":1742364480000,"open":1.97055,"high":1.97065,"low":1.9705,"close":1.97065,"volume":316.79998779296875},{"timestamp":1742364540000,"open":1.97066,"high":1.97068,"low":1.9706,"close":1.97065,"volume":406.55999755859375},{"timestamp":1742364600000,"open":1.97064,"high":1.97064,"low":1.97035,"close":1.97037,"volume":538.5599975585938},{"timestamp":1742364660000,"open":1.97038,"high":1.97054,"low":1.97038,"close":1.97049,"volume":385.44000244140625},{"timestamp":1742364720000,"open":1.97051,"high":1.97055,"low":1.97048,"close":1.97055,"volume":364.32000732421875},{"timestamp":1742364780000,"open":1.97055,"high":1.97057,"low":1.97046,"close":1.97049,"volume":422.3999938964844},{"timestamp":1742364840000,"open":1.97049,"high":1.97049,"low":1.97019,"close":1.97035,"volume":660},{"timestamp":1742364900000,"open":1.97034,"high":1.97048,"low":1.97034,"close":1.97042,"volume":570.239990234375},{"timestamp":1742364960000,"open":1.97041,"high":1.97048,"low":1.97039,"close":1.97042,"volume":264},{"timestamp":1742365020000,"open":1.97043,"high":1.97044,"low":1.97028,"close":1.97032,"volume":232.32000732421875},{"timestamp":1742365080000,"open":1.97033,"high":1.97043,"low":1.97032,"close":1.97039,"volume":390.7200012207031},{"timestamp":1742365140000,"open":1.97039,"high":1.97057,"low":1.97035,"close":1.97056,"volume":322.0799865722656},{"timestamp":1742365200000,"open":1.97055,"high":1.97067,"low":1.97054,"close":1.97065,"volume":396},{"timestamp":1742365260000,"open":1.97066,"high":1.9707,"low":1.97058,"close":1.97063,"volume":285.1199951171875},{"timestamp":1742365320000,"open":1.97061,"high":1.97071,"low":1.97059,"close":1.97064,"volume":316.79998779296875},{"timestamp":1742365380000,"open":1.97064,"high":1.97066,"low":1.97055,"close":1.97063,"volume":406.55999755859375},{"timestamp":1742365440000,"open":1.97064,"high":1.97074,"low":1.97062,"close":1.97064,"volume":469.9200134277344},{"timestamp":1742365500000,"open":1.97063,"high":1.97069,"low":1.97046,"close":1.97057,"volume":612.47998046875},{"timestamp":1742365560000,"open":1.97058,"high":1.97058,"low":1.97053,"close":1.97053,"volume":253.44000244140625},{"timestamp":1742365620000,"open":1.97055,"high":1.97055,"low":1.97047,"close":1.97051,"volume":258.7200012207031},{"timestamp":1742365680000,"open":1.97053,"high":1.97056,"low":1.9705,"close":1.97055,"volume":200.63999938964844},{"timestamp":1742365740000,"open":1.97053,"high":1.97057,"low":1.9705,"close":1.97054,"volume":348.4800109863281},{"timestamp":1742365800000,"open":1.97054,"high":1.97061,"low":1.97051,"close":1.97057,"volume":364.32000732421875},{"timestamp":1742365860000,"open":1.97056,"high":1.97056,"low":1.97038,"close":1.97049,"volume":554.4000244140625},{"timestamp":1742365920000,"open":1.97048,"high":1.97055,"low":1.97041,"close":1.97042,"volume":242.8800048828125},{"timestamp":1742365980000,"open":1.97044,"high":1.97045,"low":1.97032,"close":1.97036,"volume":506.8800048828125},{"timestamp":1742366040000,"open":1.97034,"high":1.97036,"low":1.96999,"close":1.97003,"volume":733.9199829101562},{"timestamp":1742366100000,"open":1.97005,"high":1.97006,"low":1.96994,"close":1.96999,"volume":564.9600219726562},{"timestamp":1742366160000,"open":1.96999,"high":1.97,"low":1.96987,"close":1.96987,"volume":517.4400024414062},{"timestamp":1742366220000,"open":1.96986,"high":1.96988,"low":1.96973,"close":1.96979,"volume":549.1199951171875},{"timestamp":1742366280000,"open":1.96979,"high":1.97,"low":1.96979,"close":1.96993,"volume":660},{"timestamp":1742366340000,"open":1.96994,"high":1.97011,"low":1.96988,"close":1.96999,"volume":601.9199829101562},{"timestamp":1742366400000,"open":1.97,"high":1.97027,"low":1.96999,"close":1.9702,"volume":475.20001220703125},{"timestamp":1742366460000,"open":1.97019,"high":1.97035,"low":1.97018,"close":1.97023,"volume":411.8399963378906},{"timestamp":1742366520000,"open":1.97022,"high":1.97036,"low":1.9702,"close":1.97034,"volume":586.0800170898438},{"timestamp":1742366580000,"open":1.97034,"high":1.97038,"low":1.97016,"close":1.97016,"volume":549.1199951171875},{"timestamp":1742366640000,"open":1.97015,"high":1.97016,"low":1.97006,"close":1.97006,"volume":374.8800048828125},{"timestamp":1742366700000,"open":1.97004,"high":1.97018,"low":1.97,"close":1.97009,"volume":617.760009765625},{"timestamp":1742366760000,"open":1.97007,"high":1.97017,"low":1.97,"close":1.97007,"volume":559.6799926757812},{"timestamp":1742366820000,"open":1.97005,"high":1.97009,"low":1.97002,"close":1.97008,"volume":406.55999755859375},{"timestamp":1742366880000,"open":1.97008,"high":1.97009,"low":1.96988,"close":1.96998,"volume":649.4400024414062},{"timestamp":1742366940000,"open":1.97,"high":1.97001,"low":1.96984,"close":1.96988,"volume":723.3599853515625},{"timestamp":1742367000000,"open":1.96987,"high":1.96989,"low":1.96977,"close":1.96986,"volume":501.6000061035156},{"timestamp":1742367060000,"open":1.96987,"high":1.96995,"low":1.96977,"close":1.9699,"volume":443.5199890136719},{"timestamp":1742367120000,"open":1.96991,"high":1.96995,"low":1.96975,"close":1.9698,"volume":654.719970703125},{"timestamp":1742367180000,"open":1.96981,"high":1.9699,"low":1.96978,"close":1.96981,"volume":411.8399963378906},{"timestamp":1742367240000,"open":1.96981,"high":1.96985,"low":1.96974,"close":1.96979,"volume":427.67999267578125},{"timestamp":1742367300000,"open":1.96978,"high":1.97013,"low":1.96977,"close":1.97004,"volume":554.4000244140625},{"timestamp":1742367360000,"open":1.97003,"high":1.97012,"low":1.96985,"close":1.96986,"volume":443.5199890136719},{"timestamp":1742367420000,"open":1.96988,"high":1.97008,"low":1.96988,"close":1.96998,"volume":475.20001220703125},{"timestamp":1742367480000,"open":1.96999,"high":1.97009,"low":1.96995,"close":1.97002,"volume":728.6400146484375},{"timestamp":1742367540000,"open":1.97001,"high":1.97014,"low":1.96999,"close":1.97011,"volume":723.3599853515625},{"timestamp":1742367600000,"open":1.97009,"high":1.97015,"low":1.96994,"close":1.96996,"volume":781.4400024414062},{"timestamp":1742367660000,"open":1.96998,"high":1.97001,"low":1.96986,"close":1.97001,"volume":918.719970703125},{"timestamp":1742367720000,"open":1.97002,"high":1.97007,"low":1.96992,"close":1.97,"volume":781.4400024414062},{"timestamp":1742367780000,"open":1.97001,"high":1.97008,"low":1.96993,"close":1.97008,"volume":580.7999877929688},{"timestamp":1742367840000,"open":1.97008,"high":1.97008,"low":1.96998,"close":1.97002,"volume":501.6000061035156},{"timestamp":1742367900000,"open":1.97005,"high":1.97005,"low":1.96995,"close":1.97,"volume":517.4400024414062},{"timestamp":1742367960000,"open":1.96999,"high":1.97028,"low":1.96997,"close":1.97026,"volume":517.4400024414062},{"timestamp":1742368020000,"open":1.97027,"high":1.9703,"low":1.97001,"close":1.97007,"volume":417.1199951171875},{"timestamp":1742368080000,"open":1.97007,"high":1.97026,"low":1.97003,"close":1.97024,"volume":549.1199951171875},{"timestamp":1742368140000,"open":1.97025,"high":1.97032,"low":1.9702,"close":1.97029,"volume":570.239990234375},{"timestamp":1742368200000,"open":1.97027,"high":1.97033,"low":1.97016,"close":1.97028,"volume":496.32000732421875},{"timestamp":1742368260000,"open":1.97028,"high":1.97041,"low":1.97019,"close":1.97019,"volume":765.5999755859375},{"timestamp":1742368320000,"open":1.97019,"high":1.97019,"low":1.96993,"close":1.97,"volume":543.8400268554688},{"timestamp":1742368380000,"open":1.97,"high":1.97021,"low":1.96998,"close":1.97021,"volume":564.9600219726562},{"timestamp":1742368440000,"open":1.9702,"high":1.97028,"low":1.97011,"close":1.97022,"volume":797.280029296875},{"timestamp":1742368500000,"open":1.97021,"high":1.97039,"low":1.97017,"close":1.97032,"volume":628.3200073242188},{"timestamp":1742368560000,"open":1.97033,"high":1.97048,"low":1.97029,"close":1.97043,"volume":591.3599853515625},{"timestamp":1742368620000,"open":1.97043,"high":1.97045,"low":1.97037,"close":1.97037,"volume":337.9200134277344},{"timestamp":1742368680000,"open":1.97037,"high":1.97049,"low":1.97036,"close":1.9704,"volume":554.4000244140625},{"timestamp":1742368740000,"open":1.9704,"high":1.97058,"low":1.97035,"close":1.97057,"volume":612.47998046875},{"timestamp":1742368800000,"open":1.97057,"high":1.97063,"low":1.97047,"close":1.97055,"volume":554.4000244140625},{"timestamp":1742368860000,"open":1.97057,"high":1.97059,"low":1.97051,"close":1.97054,"volume":348.4800109863281},{"timestamp":1742368920000,"open":1.97053,"high":1.97058,"low":1.97048,"close":1.9705,"volume":501.6000061035156},{"timestamp":1742368980000,"open":1.97052,"high":1.9707,"low":1.9705,"close":1.97056,"volume":533.280029296875},{"timestamp":1742369040000,"open":1.9706,"high":1.97084,"low":1.97054,"close":1.97079,"volume":649.4400024414062},{"timestamp":1742369100000,"open":1.97078,"high":1.9708,"low":1.97068,"close":1.97068,"volume":776.1599731445312},{"timestamp":1742369160000,"open":1.97068,"high":1.97071,"low":1.97056,"close":1.97059,"volume":543.8400268554688},{"timestamp":1742369220000,"open":1.97058,"high":1.97061,"low":1.97053,"close":1.97055,"volume":242.8800048828125},{"timestamp":1742369280000,"open":1.97056,"high":1.97056,"low":1.97041,"close":1.97051,"volume":427.67999267578125},{"timestamp":1742369340000,"open":1.97052,"high":1.97054,"low":1.97044,"close":1.97044,"volume":359.0400085449219},{"timestamp":1742369400000,"open":1.97044,"high":1.97057,"low":1.97039,"close":1.97044,"volume":617.760009765625},{"timestamp":1742369460000,"open":1.97043,"high":1.97053,"low":1.97042,"close":1.97046,"volume":612.47998046875},{"timestamp":1742369520000,"open":1.97046,"high":1.97056,"low":1.97036,"close":1.97052,"volume":596.6400146484375},{"timestamp":1742369580000,"open":1.97052,"high":1.97057,"low":1.97048,"close":1.97052,"volume":264},{"timestamp":1742369640000,"open":1.97052,"high":1.97069,"low":1.97048,"close":1.97064,"volume":438.239990234375},{"timestamp":1742369700000,"open":1.97066,"high":1.97079,"low":1.97064,"close":1.97075,"volume":617.760009765625},{"timestamp":1742369760000,"open":1.97076,"high":1.97105,"low":1.97073,"close":1.97105,"volume":607.2000122070312},{"timestamp":1742369820000,"open":1.97106,"high":1.97129,"low":1.97105,"close":1.9712,"volume":1430.8800048828125},{"timestamp":1742369880000,"open":1.97121,"high":1.97129,"low":1.97113,"close":1.97121,"volume":1145.760009765625},{"timestamp":1742369940000,"open":1.97119,"high":1.97128,"low":1.97107,"close":1.97121,"volume":765.5999755859375},{"timestamp":1742370000000,"open":1.97121,"high":1.97139,"low":1.97117,"close":1.97126,"volume":792},{"timestamp":1742370060000,"open":1.97126,"high":1.97135,"low":1.97111,"close":1.97113,"volume":733.9199829101562},{"timestamp":1742370120000,"open":1.97114,"high":1.97129,"low":1.97098,"close":1.97127,"volume":654.719970703125},{"timestamp":1742370180000,"open":1.97126,"high":1.97144,"low":1.97122,"close":1.97128,"volume":1029.5999755859375},{"timestamp":1742370240000,"open":1.97129,"high":1.97135,"low":1.9711,"close":1.97111,"volume":660},{"timestamp":1742370300000,"open":1.97113,"high":1.97121,"low":1.9711,"close":1.97119,"volume":506.8800048828125},{"timestamp":1742370360000,"open":1.97119,"high":1.97132,"low":1.97113,"close":1.97115,"volume":549.1199951171875},{"timestamp":1742370420000,"open":1.97115,"high":1.97129,"low":1.97106,"close":1.97115,"volume":522.719970703125},{"timestamp":1742370480000,"open":1.97115,"high":1.97128,"low":1.97095,"close":1.97097,"volume":501.6000061035156},{"timestamp":1742370540000,"open":1.97095,"high":1.97096,"low":1.9708,"close":1.97081,"volume":850.0800170898438},{"timestamp":1742370600000,"open":1.97082,"high":1.97089,"low":1.97077,"close":1.97082,"volume":760.3200073242188},{"timestamp":1742370660000,"open":1.97083,"high":1.9709,"low":1.97075,"close":1.97083,"volume":755.0399780273438},{"timestamp":1742370720000,"open":1.97085,"high":1.9709,"low":1.97071,"close":1.97082,"volume":670.5599975585938},{"timestamp":1742370780000,"open":1.97082,"high":1.97099,"low":1.97081,"close":1.97098,"volume":491.0400085449219},{"timestamp":1742370840000,"open":1.97097,"high":1.97102,"low":1.97086,"close":1.97087,"volume":385.44000244140625},{"timestamp":1742370900000,"open":1.97086,"high":1.97093,"low":1.97078,"close":1.97085,"volume":322.0799865722656},{"timestamp":1742370960000,"open":1.97086,"high":1.97099,"low":1.97083,"close":1.97098,"volume":343.20001220703125},{"timestamp":1742371020000,"open":1.97097,"high":1.97101,"low":1.9709,"close":1.97092,"volume":485.760009765625},{"timestamp":1742371080000,"open":1.97092,"high":1.97106,"low":1.97091,"close":1.97096,"volume":670.5599975585938},{"timestamp":1742371140000,"open":1.97098,"high":1.97101,"low":1.97093,"close":1.97096,"volume":564.9600219726562},{"timestamp":1742371200000,"open":1.97098,"high":1.97101,"low":1.97075,"close":1.97077,"volume":749.760009765625},{"timestamp":1742371260000,"open":1.9708,"high":1.9709,"low":1.97068,"close":1.97069,"volume":839.52001953125},{"timestamp":1742371320000,"open":1.9707,"high":1.97078,"low":1.97058,"close":1.97062,"volume":686.4000244140625},{"timestamp":1742371380000,"open":1.97062,"high":1.97071,"low":1.97056,"close":1.97063,"volume":586.0800170898438},{"timestamp":1742371440000,"open":1.97066,"high":1.97071,"low":1.97059,"close":1.97061,"volume":755.0399780273438},{"timestamp":1742371500000,"open":1.9706,"high":1.97069,"low":1.9706,"close":1.97061,"volume":417.1199951171875},{"timestamp":1742371560000,"open":1.9706,"high":1.97074,"low":1.9706,"close":1.97069,"volume":380.1600036621094},{"timestamp":1742371620000,"open":1.97069,"high":1.97077,"low":1.97062,"close":1.97068,"volume":369.6000061035156},{"timestamp":1742371680000,"open":1.97067,"high":1.97071,"low":1.97061,"close":1.97067,"volume":575.52001953125},{"timestamp":1742371740000,"open":1.97066,"high":1.97074,"low":1.97061,"close":1.97067,"volume":496.32000732421875},{"timestamp":1742371800000,"open":1.97066,"high":1.97084,"low":1.97063,"close":1.97081,"volume":422.3999938964844},{"timestamp":1742371860000,"open":1.97081,"high":1.97085,"low":1.9707,"close":1.97085,"volume":332.6400146484375},{"timestamp":1742371920000,"open":1.97085,"high":1.97108,"low":1.9708,"close":1.97094,"volume":554.4000244140625},{"timestamp":1742371980000,"open":1.97094,"high":1.97101,"low":1.97088,"close":1.97095,"volume":448.79998779296875},{"timestamp":1742372040000,"open":1.97095,"high":1.97096,"low":1.9709,"close":1.97094,"volume":512.1599731445312},{"timestamp":1742372100000,"open":1.97094,"high":1.97095,"low":1.97086,"close":1.97094,"volume":322.0799865722656},{"timestamp":1742372160000,"open":1.97093,"high":1.97105,"low":1.97084,"close":1.971,"volume":411.8399963378906},{"timestamp":1742372220000,"open":1.97101,"high":1.97104,"low":1.97089,"close":1.9709,"volume":337.9200134277344},{"timestamp":1742372280000,"open":1.97089,"high":1.97092,"low":1.97088,"close":1.9709,"volume":295.67999267578125},{"timestamp":1742372340000,"open":1.9709,"high":1.97092,"low":1.97084,"close":1.97087,"volume":306.239990234375},{"timestamp":1742372400000,"open":1.97088,"high":1.97112,"low":1.97085,"close":1.97106,"volume":607.2000122070312},{"timestamp":1742372460000,"open":1.97104,"high":1.97113,"low":1.97102,"close":1.97113,"volume":596.6400146484375},{"timestamp":1742372520000,"open":1.97113,"high":1.9712,"low":1.97102,"close":1.97104,"volume":464.6400146484375},{"timestamp":1742372580000,"open":1.97105,"high":1.97107,"low":1.97095,"close":1.97095,"volume":533.280029296875},{"timestamp":1742372640000,"open":1.97096,"high":1.97098,"low":1.97089,"close":1.97094,"volume":628.3200073242188},{"timestamp":1742372700000,"open":1.97093,"high":1.97114,"low":1.97089,"close":1.97095,"volume":623.0399780273438},{"timestamp":1742372760000,"open":1.97096,"high":1.97102,"low":1.97084,"close":1.97088,"volume":538.5599975585938},{"timestamp":1742372820000,"open":1.97086,"high":1.97089,"low":1.97066,"close":1.9707,"volume":564.9600219726562},{"timestamp":1742372880000,"open":1.97072,"high":1.97081,"low":1.97065,"close":1.97066,"volume":691.6799926757812},{"timestamp":1742372940000,"open":1.97067,"high":1.9709,"low":1.97056,"close":1.97088,"volume":1087.6800537109375},{"timestamp":1742373000000,"open":1.97086,"high":1.971,"low":1.97063,"close":1.97063,"volume":660},{"timestamp":1742373060000,"open":1.97062,"high":1.97068,"low":1.9706,"close":1.97066,"volume":533.280029296875},{"timestamp":1742373120000,"open":1.97067,"high":1.97073,"low":1.97059,"close":1.9706,"volume":665.280029296875},{"timestamp":1742373180000,"open":1.9706,"high":1.97077,"low":1.97051,"close":1.97069,"volume":459.3599853515625},{"timestamp":1742373240000,"open":1.97067,"high":1.97071,"low":1.97063,"close":1.97068,"volume":448.79998779296875},{"timestamp":1742373300000,"open":1.97067,"high":1.97069,"low":1.97061,"close":1.97065,"volume":385.44000244140625},{"timestamp":1742373360000,"open":1.97066,"high":1.97067,"low":1.97052,"close":1.97058,"volume":538.5599975585938},{"timestamp":1742373420000,"open":1.97059,"high":1.97062,"low":1.97053,"close":1.97055,"volume":411.8399963378906},{"timestamp":1742373480000,"open":1.97057,"high":1.97067,"low":1.97049,"close":1.97067,"volume":443.5199890136719},{"timestamp":1742373540000,"open":1.97067,"high":1.97069,"low":1.97053,"close":1.97054,"volume":533.280029296875},{"timestamp":1742373600000,"open":1.97058,"high":1.97066,"low":1.97056,"close":1.97062,"volume":322.0799865722656},{"timestamp":1742373660000,"open":1.97061,"high":1.97074,"low":1.97057,"close":1.9707,"volume":570.239990234375},{"timestamp":1742373720000,"open":1.97068,"high":1.97079,"low":1.97062,"close":1.97079,"volume":353.760009765625},{"timestamp":1742373780000,"open":1.97079,"high":1.97091,"low":1.97075,"close":1.97086,"volume":469.9200134277344},{"timestamp":1742373840000,"open":1.97084,"high":1.97086,"low":1.97074,"close":1.97081,"volume":591.3599853515625},{"timestamp":1742373900000,"open":1.97081,"high":1.9709,"low":1.97079,"close":1.97087,"volume":353.760009765625},{"timestamp":1742373960000,"open":1.97087,"high":1.97098,"low":1.97083,"close":1.97094,"volume":348.4800109863281},{"timestamp":1742374020000,"open":1.97094,"high":1.97108,"low":1.97094,"close":1.971,"volume":248.16000366210938},{"timestamp":1742374080000,"open":1.97099,"high":1.97112,"low":1.97099,"close":1.97108,"volume":417.1199951171875},{"timestamp":1742374140000,"open":1.97109,"high":1.97112,"low":1.97107,"close":1.97109,"volume":406.55999755859375},{"timestamp":1742374200000,"open":1.97109,"high":1.97117,"low":1.97108,"close":1.97112,"volume":396},{"timestamp":1742374260000,"open":1.97111,"high":1.97114,"low":1.97106,"close":1.97108,"volume":374.8800048828125},{"timestamp":1742374320000,"open":1.97107,"high":1.97111,"low":1.97099,"close":1.97107,"volume":512.1599731445312},{"timestamp":1742374380000,"open":1.97107,"high":1.97109,"low":1.97106,"close":1.97108,"volume":116.16000366210938},{"timestamp":1742374440000,"open":1.9711,"high":1.9711,"low":1.971,"close":1.97108,"volume":274.55999755859375},{"timestamp":1742374500000,"open":1.97107,"high":1.97107,"low":1.97091,"close":1.97095,"volume":306.239990234375},{"timestamp":1742374560000,"open":1.97093,"high":1.97096,"low":1.97081,"close":1.97084,"volume":200.63999938964844},{"timestamp":1742374620000,"open":1.97083,"high":1.97092,"low":1.97083,"close":1.97089,"volume":353.760009765625},{"timestamp":1742374680000,"open":1.97089,"high":1.97091,"low":1.97083,"close":1.97085,"volume":300.9599914550781},{"timestamp":1742374740000,"open":1.97085,"high":1.97094,"low":1.97078,"close":1.9709,"volume":327.3599853515625},{"timestamp":1742374800000,"open":1.97089,"high":1.97093,"low":1.97075,"close":1.9709,"volume":411.8399963378906},{"timestamp":1742374860000,"open":1.97091,"high":1.97092,"low":1.97081,"close":1.97085,"volume":279.8399963378906},{"timestamp":1742374920000,"open":1.97084,"high":1.97085,"low":1.97075,"close":1.97085,"volume":337.9200134277344},{"timestamp":1742374980000,"open":1.97087,"high":1.97096,"low":1.97084,"close":1.97094,"volume":327.3599853515625},{"timestamp":1742375040000,"open":1.97095,"high":1.97097,"low":1.97092,"close":1.97094,"volume":221.75999450683594},{"timestamp":1742375100000,"open":1.97094,"high":1.97095,"low":1.9709,"close":1.97093,"volume":285.1199951171875},{"timestamp":1742375160000,"open":1.97093,"high":1.97095,"low":1.9709,"close":1.97094,"volume":221.75999450683594},{"timestamp":1742375220000,"open":1.97093,"high":1.97093,"low":1.97087,"close":1.97087,"volume":110.87999725341797},{"timestamp":1742375280000,"open":1.97088,"high":1.9709,"low":1.97083,"close":1.9709,"volume":227.0399932861328},{"timestamp":1742375340000,"open":1.9709,"high":1.97092,"low":1.97088,"close":1.97091,"volume":100.31999969482422},{"timestamp":1742375400000,"open":1.97091,"high":1.97092,"low":1.97076,"close":1.97076,"volume":174.24000549316406},{"timestamp":1742375460000,"open":1.97078,"high":1.9709,"low":1.97064,"close":1.97064,"volume":353.760009765625},{"timestamp":1742375520000,"open":1.97065,"high":1.97073,"low":1.97065,"close":1.97069,"volume":211.1999969482422},{"timestamp":1742375580000,"open":1.9707,"high":1.97095,"low":1.9707,"close":1.97083,"volume":501.6000061035156},{"timestamp":1742375640000,"open":1.97081,"high":1.97082,"low":1.97069,"close":1.97081,"volume":422.3999938964844},{"timestamp":1742375700000,"open":1.9708,"high":1.97084,"low":1.97067,"close":1.97073,"volume":390.7200012207031},{"timestamp":1742375760000,"open":1.9707,"high":1.97076,"low":1.97066,"close":1.97076,"volume":227.0399932861328},{"timestamp":1742375820000,"open":1.97075,"high":1.97077,"low":1.97063,"close":1.97065,"volume":332.6400146484375},{"timestamp":1742375880000,"open":1.97065,"high":1.97072,"low":1.97065,"close":1.97071,"volume":232.32000732421875},{"timestamp":1742375940000,"open":1.97072,"high":1.97083,"low":1.97063,"close":1.97067,"volume":343.20001220703125},{"timestamp":1742376000000,"open":1.97068,"high":1.97071,"low":1.97062,"close":1.97066,"volume":227.0399932861328},{"timestamp":1742376060000,"open":1.97065,"high":1.97065,"low":1.97054,"close":1.97063,"volume":311.5199890136719},{"timestamp":1742376120000,"open":1.97063,"high":1.97064,"low":1.97058,"close":1.97064,"volume":168.9600067138672},{"timestamp":1742376180000,"open":1.97062,"high":1.97064,"low":1.97049,"close":1.97051,"volume":385.44000244140625},{"timestamp":1742376240000,"open":1.97052,"high":1.97054,"low":1.97043,"close":1.97049,"volume":337.9200134277344},{"timestamp":1742376300000,"open":1.9705,"high":1.97055,"low":1.97044,"close":1.97046,"volume":205.9199981689453},{"timestamp":1742376360000,"open":1.97047,"high":1.97054,"low":1.97044,"close":1.97045,"volume":253.44000244140625},{"timestamp":1742376420000,"open":1.97046,"high":1.97051,"low":1.97043,"close":1.97045,"volume":380.1600036621094},{"timestamp":1742376480000,"open":1.97047,"high":1.97048,"low":1.97043,"close":1.97048,"volume":337.9200134277344},{"timestamp":1742376540000,"open":1.97048,"high":1.97049,"low":1.97045,"close":1.97045,"volume":205.9199981689453},{"timestamp":1742376600000,"open":1.97044,"high":1.97048,"low":1.97042,"close":1.97043,"volume":153.1199951171875},{"timestamp":1742376660000,"open":1.97043,"high":1.97046,"low":1.97038,"close":1.97041,"volume":264},{"timestamp":1742376720000,"open":1.97041,"high":1.97041,"low":1.97026,"close":1.97028,"volume":322.0799865722656},{"timestamp":1742376780000,"open":1.97029,"high":1.97036,"low":1.97027,"close":1.97036,"volume":300.9599914550781},{"timestamp":1742376840000,"open":1.97036,"high":1.97041,"low":1.97033,"close":1.97038,"volume":311.5199890136719},{"timestamp":1742376900000,"open":1.97039,"high":1.97047,"low":1.97039,"close":1.97044,"volume":269.2799987792969},{"timestamp":1742376960000,"open":1.97042,"high":1.97048,"low":1.97042,"close":1.97045,"volume":264},{"timestamp":1742377020000,"open":1.97045,"high":1.97045,"low":1.97031,"close":1.97032,"volume":311.5199890136719},{"timestamp":1742377080000,"open":1.97033,"high":1.97039,"low":1.97033,"close":1.97036,"volume":485.760009765625},{"timestamp":1742377140000,"open":1.97034,"high":1.97038,"low":1.97028,"close":1.97028,"volume":237.60000610351562},{"timestamp":1742377200000,"open":1.97029,"high":1.97036,"low":1.97028,"close":1.97029,"volume":174.24000549316406},{"timestamp":1742377260000,"open":1.9703,"high":1.97033,"low":1.97026,"close":1.97029,"volume":137.27999877929688},{"timestamp":1742377320000,"open":1.97031,"high":1.97038,"low":1.97029,"close":1.97036,"volume":332.6400146484375},{"timestamp":1742377380000,"open":1.97037,"high":1.97051,"low":1.97035,"close":1.97046,"volume":406.55999755859375},{"timestamp":1742377440000,"open":1.97046,"high":1.97053,"low":1.97041,"close":1.97042,"volume":274.55999755859375},{"timestamp":1742377500000,"open":1.97043,"high":1.97054,"low":1.97042,"close":1.97047,"volume":237.60000610351562},{"timestamp":1742377560000,"open":1.97046,"high":1.9705,"low":1.97042,"close":1.97044,"volume":227.0399932861328},{"timestamp":1742377620000,"open":1.97041,"high":1.97049,"low":1.97041,"close":1.97045,"volume":237.60000610351562},{"timestamp":1742377680000,"open":1.97049,"high":1.97049,"low":1.97037,"close":1.97038,"volume":200.63999938964844},{"timestamp":1742377740000,"open":1.97038,"high":1.97049,"low":1.97038,"close":1.97042,"volume":337.9200134277344},{"timestamp":1742377800000,"open":1.97041,"high":1.97045,"low":1.97035,"close":1.97036,"volume":311.5199890136719},{"timestamp":1742377860000,"open":1.97038,"high":1.97042,"low":1.97035,"close":1.9704,"volume":300.9599914550781},{"timestamp":1742377920000,"open":1.97041,"high":1.97041,"low":1.97031,"close":1.97038,"volume":174.24000549316406},{"timestamp":1742377980000,"open":1.97038,"high":1.97059,"low":1.97037,"close":1.97054,"volume":380.1600036621094},{"timestamp":1742378040000,"open":1.97055,"high":1.97069,"low":1.97053,"close":1.97068,"volume":491.0400085449219},{"timestamp":1742378100000,"open":1.97073,"high":1.97081,"low":1.97043,"close":1.97056,"volume":543.8400268554688},{"timestamp":1742378160000,"open":1.97057,"high":1.97057,"low":1.9705,"close":1.97054,"volume":448.79998779296875},{"timestamp":1742378220000,"open":1.97052,"high":1.97063,"low":1.97046,"close":1.97061,"volume":311.5199890136719},{"timestamp":1742378280000,"open":1.97062,"high":1.97067,"low":1.97062,"close":1.97063,"volume":295.67999267578125},{"timestamp":1742378340000,"open":1.97062,"high":1.97064,"low":1.97053,"close":1.97053,"volume":300.9599914550781},{"timestamp":1742378400000,"open":1.97056,"high":1.97057,"low":1.97043,"close":1.97046,"volume":343.20001220703125},{"timestamp":1742378460000,"open":1.97048,"high":1.97051,"low":1.97043,"close":1.97044,"volume":205.9199981689453},{"timestamp":1742378520000,"open":1.97045,"high":1.97047,"low":1.97025,"close":1.97026,"volume":200.63999938964844},{"timestamp":1742378580000,"open":1.97026,"high":1.97044,"low":1.97026,"close":1.97038,"volume":438.239990234375},{"timestamp":1742378640000,"open":1.97042,"high":1.97049,"low":1.97039,"close":1.97042,"volume":232.32000732421875},{"timestamp":1742378700000,"open":1.97042,"high":1.97042,"low":1.97026,"close":1.97035,"volume":369.6000061035156},{"timestamp":1742378760000,"open":1.97035,"high":1.97047,"low":1.97024,"close":1.9703,"volume":337.9200134277344},{"timestamp":1742378820000,"open":1.9703,"high":1.97033,"low":1.97023,"close":1.97029,"volume":480.4800109863281},{"timestamp":1742378880000,"open":1.97028,"high":1.9703,"low":1.97025,"close":1.9703,"volume":353.760009765625},{"timestamp":1742378940000,"open":1.9703,"high":1.97033,"low":1.97024,"close":1.97027,"volume":316.79998779296875},{"timestamp":1742379000000,"open":1.97027,"high":1.97027,"low":1.97019,"close":1.9702,"volume":353.760009765625},{"timestamp":1742379060000,"open":1.9702,"high":1.97026,"low":1.97019,"close":1.97023,"volume":364.32000732421875},{"timestamp":1742379120000,"open":1.97024,"high":1.97026,"low":1.97019,"close":1.97022,"volume":285.1199951171875},{"timestamp":1742379180000,"open":1.97022,"high":1.97029,"low":1.97019,"close":1.97023,"volume":396},{"timestamp":1742379240000,"open":1.97023,"high":1.97024,"low":1.96998,"close":1.9702,"volume":491.0400085449219},{"timestamp":1742379300000,"open":1.9702,"high":1.97027,"low":1.97015,"close":1.97027,"volume":274.55999755859375},{"timestamp":1742379360000,"open":1.97026,"high":1.97026,"low":1.97015,"close":1.97017,"volume":269.2799987792969},{"timestamp":1742379420000,"open":1.97017,"high":1.9702,"low":1.97014,"close":1.97017,"volume":253.44000244140625},{"timestamp":1742379480000,"open":1.97017,"high":1.97019,"low":1.97009,"close":1.97013,"volume":348.4800109863281},{"timestamp":1742379660000,"open":1.96987,"high":1.96987,"low":1.96979,"close":1.9698,"volume":142.55999755859375},{"timestamp":1742379720000,"open":1.9698,"high":1.96983,"low":1.96971,"close":1.96971,"volume":248.16000366210938},{"timestamp":1742379780000,"open":1.96971,"high":1.96987,"low":1.96965,"close":1.96984,"volume":422.3999938964844},{"timestamp":1742379840000,"open":1.96985,"high":1.96985,"low":1.96976,"close":1.96977,"volume":300.9599914550781},{"timestamp":1742379900000,"open":1.96978,"high":1.96992,"low":1.96978,"close":1.96983,"volume":353.760009765625},{"timestamp":1742379960000,"open":1.96984,"high":1.96984,"low":1.96972,"close":1.96972,"volume":311.5199890136719},{"timestamp":1742380020000,"open":1.96973,"high":1.96981,"low":1.96968,"close":1.96978,"volume":232.32000732421875},{"timestamp":1742380080000,"open":1.9698,"high":1.96988,"low":1.96974,"close":1.96979,"volume":417.1199951171875},{"timestamp":1742380140000,"open":1.9698,"high":1.96986,"low":1.96976,"close":1.96977,"volume":327.3599853515625},{"timestamp":1742380200000,"open":1.96978,"high":1.96995,"low":1.96976,"close":1.96985,"volume":469.9200134277344},{"timestamp":1742380260000,"open":1.96987,"high":1.9699,"low":1.96984,"close":1.96985,"volume":232.32000732421875},{"timestamp":1742380320000,"open":1.96987,"high":1.96993,"low":1.96983,"close":1.96988,"volume":269.2799987792969},{"timestamp":1742380380000,"open":1.96987,"high":1.96989,"low":1.96974,"close":1.96975,"volume":290.3999938964844},{"timestamp":1742380440000,"open":1.96976,"high":1.96983,"low":1.96973,"close":1.96978,"volume":322.0799865722656},{"timestamp":1742380500000,"open":1.96981,"high":1.96986,"low":1.96978,"close":1.96982,"volume":242.8800048828125},{"timestamp":1742380560000,"open":1.96982,"high":1.96983,"low":1.96979,"close":1.9698,"volume":153.1199951171875},{"timestamp":1742380620000,"open":1.96981,"high":1.96984,"low":1.96976,"close":1.96983,"volume":174.24000549316406},{"timestamp":1742380680000,"open":1.96982,"high":1.96984,"low":1.96976,"close":1.96982,"volume":264},{"timestamp":1742380740000,"open":1.96982,"high":1.96983,"low":1.96961,"close":1.9698,"volume":443.5199890136719},{"timestamp":1742380800000,"open":1.96979,"high":1.96991,"low":1.96975,"close":1.96983,"volume":327.3599853515625},{"timestamp":1742380860000,"open":1.96983,"high":1.96987,"low":1.96979,"close":1.96979,"volume":242.8800048828125},{"timestamp":1742380920000,"open":1.96978,"high":1.96978,"low":1.96957,"close":1.9696,"volume":459.3599853515625},{"timestamp":1742380980000,"open":1.96961,"high":1.96966,"low":1.96946,"close":1.96947,"volume":311.5199890136719},{"timestamp":1742381040000,"open":1.96947,"high":1.9695,"low":1.96924,"close":1.96924,"volume":411.8399963378906},{"timestamp":1742381100000,"open":1.96923,"high":1.9693,"low":1.96914,"close":1.96928,"volume":485.760009765625},{"timestamp":1742381160000,"open":1.96927,"high":1.96931,"low":1.96919,"close":1.96921,"volume":248.16000366210938},{"timestamp":1742381220000,"open":1.9692,"high":1.96941,"low":1.9692,"close":1.96935,"volume":353.760009765625},{"timestamp":1742381280000,"open":1.96935,"high":1.96935,"low":1.96908,"close":1.96924,"volume":348.4800109863281},{"timestamp":1742381340000,"open":1.96925,"high":1.96941,"low":1.96913,"close":1.96936,"volume":512.1599731445312},{"timestamp":1742381400000,"open":1.96935,"high":1.96948,"low":1.96934,"close":1.96947,"volume":306.239990234375},{"timestamp":1742381460000,"open":1.96951,"high":1.96968,"low":1.96947,"close":1.96966,"volume":348.4800109863281},{"timestamp":1742381520000,"open":1.96967,"high":1.96969,"low":1.96962,"close":1.96968,"volume":248.16000366210938},{"timestamp":1742381580000,"open":1.96968,"high":1.96974,"low":1.96959,"close":1.96961,"volume":211.1999969482422},{"timestamp":1742381640000,"open":1.9696,"high":1.96963,"low":1.96957,"close":1.96963,"volume":285.1199951171875},{"timestamp":1742381700000,"open":1.96962,"high":1.96962,"low":1.96958,"close":1.96959,"volume":264},{"timestamp":1742381760000,"open":1.96958,"high":1.96962,"low":1.96957,"close":1.9696,"volume":221.75999450683594},{"timestamp":1742381820000,"open":1.96962,"high":1.96964,"low":1.96959,"close":1.96963,"volume":142.55999755859375},{"timestamp":1742381880000,"open":1.96963,"high":1.96965,"low":1.96961,"close":1.96965,"volume":132},{"timestamp":1742381940000,"open":1.96964,"high":1.96964,"low":1.96957,"close":1.96962,"volume":190.0800018310547},{"timestamp":1742382000000,"open":1.96961,"high":1.96982,"low":1.96961,"close":1.96981,"volume":195.36000061035156},{"timestamp":1742382060000,"open":1.96983,"high":1.96988,"low":1.96979,"close":1.96984,"volume":137.27999877929688},{"timestamp":1742382120000,"open":1.96985,"high":1.96985,"low":1.96972,"close":1.96979,"volume":237.60000610351562},{"timestamp":1742382180000,"open":1.96978,"high":1.96979,"low":1.96969,"close":1.96974,"volume":306.239990234375},{"timestamp":1742382240000,"open":1.96974,"high":1.96976,"low":1.96973,"close":1.96975,"volume":227.0399932861328},{"timestamp":1742382300000,"open":1.96977,"high":1.96986,"low":1.96972,"close":1.96986,"volume":285.1199951171875},{"timestamp":1742382360000,"open":1.96984,"high":1.97,"low":1.96984,"close":1.96995,"volume":295.67999267578125},{"timestamp":1742382420000,"open":1.96994,"high":1.97002,"low":1.96983,"close":1.96993,"volume":432.9599914550781},{"timestamp":1742382480000,"open":1.96995,"high":1.96999,"low":1.96988,"close":1.96989,"volume":232.32000732421875},{"timestamp":1742382540000,"open":1.9699,"high":1.96999,"low":1.96989,"close":1.96989,"volume":179.52000427246094},{"timestamp":1742382600000,"open":1.9699,"high":1.96992,"low":1.96987,"close":1.96991,"volume":205.9199981689453},{"timestamp":1742382660000,"open":1.96989,"high":1.96989,"low":1.96975,"close":1.96979,"volume":401.2799987792969},{"timestamp":1742382720000,"open":1.9698,"high":1.9698,"low":1.96969,"close":1.9697,"volume":227.0399932861328},{"timestamp":1742382780000,"open":1.96971,"high":1.96981,"low":1.96965,"close":1.96977,"volume":295.67999267578125},{"timestamp":1742382840000,"open":1.96975,"high":1.96981,"low":1.96971,"close":1.96978,"volume":327.3599853515625},{"timestamp":1742382900000,"open":1.96978,"high":1.96992,"low":1.96976,"close":1.96988,"volume":290.3999938964844},{"timestamp":1742382960000,"open":1.96987,"high":1.96992,"low":1.96985,"close":1.96991,"volume":364.32000732421875},{"timestamp":1742383020000,"open":1.9699,"high":1.96992,"low":1.96986,"close":1.96992,"volume":158.39999389648438},{"timestamp":1742383080000,"open":1.96992,"high":1.97,"low":1.96992,"close":1.96996,"volume":311.5199890136719},{"timestamp":1742383140000,"open":1.96996,"high":1.96998,"low":1.96983,"close":1.96998,"volume":300.9599914550781},{"timestamp":1742383200000,"open":1.97,"high":1.97004,"low":1.96985,"close":1.96985,"volume":353.760009765625},{"timestamp":1742383260000,"open":1.96987,"high":1.96988,"low":1.96983,"close":1.96986,"volume":242.8800048828125},{"timestamp":1742383320000,"open":1.96985,"high":1.96998,"low":1.96985,"close":1.96996,"volume":285.1199951171875},{"timestamp":1742383380000,"open":1.96994,"high":1.96994,"low":1.96971,"close":1.96976,"volume":406.55999755859375},{"timestamp":1742383440000,"open":1.96977,"high":1.96982,"low":1.96974,"close":1.9698,"volume":337.9200134277344},{"timestamp":1742383500000,"open":1.9698,"high":1.96981,"low":1.96954,"close":1.96954,"volume":343.20001220703125},{"timestamp":1742383560000,"open":1.96955,"high":1.96962,"low":1.96944,"close":1.96961,"volume":401.2799987792969},{"timestamp":1742383620000,"open":1.96961,"high":1.96962,"low":1.96953,"close":1.96957,"volume":253.44000244140625},{"timestamp":1742383680000,"open":1.96958,"high":1.96959,"low":1.96947,"close":1.96952,"volume":264},{"timestamp":1742383740000,"open":1.96953,"high":1.96954,"low":1.96946,"close":1.9695,"volume":311.5199890136719},{"timestamp":1742383800000,"open":1.96951,"high":1.96961,"low":1.96951,"close":1.96959,"volume":327.3599853515625},{"timestamp":1742383860000,"open":1.9696,"high":1.96964,"low":1.96959,"close":1.9696,"volume":195.36000061035156},{"timestamp":1742383920000,"open":1.9696,"high":1.96962,"low":1.96946,"close":1.96948,"volume":205.9199981689453},{"timestamp":1742383980000,"open":1.96948,"high":1.9696,"low":1.96945,"close":1.96956,"volume":332.6400146484375},{"timestamp":1742384040000,"open":1.96954,"high":1.96974,"low":1.96954,"close":1.96973,"volume":459.3599853515625},{"timestamp":1742384100000,"open":1.96972,"high":1.96974,"low":1.96955,"close":1.96958,"volume":327.3599853515625},{"timestamp":1742384160000,"open":1.96958,"high":1.96972,"low":1.96957,"close":1.96965,"volume":269.2799987792969},{"timestamp":1742384220000,"open":1.96967,"high":1.96967,"low":1.96954,"close":1.96957,"volume":264},{"timestamp":1742384280000,"open":1.96958,"high":1.96968,"low":1.96955,"close":1.96956,"volume":353.760009765625},{"timestamp":1742384340000,"open":1.96956,"high":1.96967,"low":1.9695,"close":1.96965,"volume":411.8399963378906},{"timestamp":1742384400000,"open":1.96968,"high":1.9697,"low":1.96965,"close":1.96967,"volume":311.5199890136719},{"timestamp":1742384460000,"open":1.96968,"high":1.96968,"low":1.96962,"close":1.96966,"volume":190.0800018310547},{"timestamp":1742384520000,"open":1.96965,"high":1.96971,"low":1.96955,"close":1.96955,"volume":348.4800109863281},{"timestamp":1742384580000,"open":1.96957,"high":1.96958,"low":1.96949,"close":1.96949,"volume":359.0400085449219},{"timestamp":1742384640000,"open":1.9695,"high":1.96952,"low":1.96946,"close":1.96949,"volume":306.239990234375},{"timestamp":1742384700000,"open":1.96947,"high":1.96951,"low":1.96946,"close":1.96946,"volume":337.9200134277344},{"timestamp":1742384760000,"open":1.96947,"high":1.96952,"low":1.96945,"close":1.96951,"volume":227.0399932861328},{"timestamp":1742384820000,"open":1.96951,"high":1.96953,"low":1.96948,"close":1.96953,"volume":147.83999633789062},{"timestamp":1742384880000,"open":1.9695,"high":1.96954,"low":1.96947,"close":1.96947,"volume":190.0800018310547},{"timestamp":1742384940000,"open":1.96947,"high":1.96949,"low":1.96945,"close":1.96947,"volume":147.83999633789062},{"timestamp":1742385000000,"open":1.96946,"high":1.96949,"low":1.96934,"close":1.96944,"volume":300.9599914550781},{"timestamp":1742385060000,"open":1.96946,"high":1.9695,"low":1.96938,"close":1.96939,"volume":216.47999572753906},{"timestamp":1742385120000,"open":1.9694,"high":1.9694,"low":1.96928,"close":1.96932,"volume":200.63999938964844},{"timestamp":1742385180000,"open":1.96931,"high":1.96937,"low":1.96928,"close":1.96934,"volume":237.60000610351562},{"timestamp":1742385240000,"open":1.96934,"high":1.96952,"low":1.96933,"close":1.96948,"volume":227.0399932861328},{"timestamp":1742385300000,"open":1.96947,"high":1.9695,"low":1.96925,"close":1.96928,"volume":264},{"timestamp":1742385360000,"open":1.96927,"high":1.96964,"low":1.9692,"close":1.96956,"volume":696.9600219726562},{"timestamp":1742385420000,"open":1.96963,"high":1.96965,"low":1.96926,"close":1.96933,"volume":681.1199951171875},{"timestamp":1742385480000,"open":1.96932,"high":1.96952,"low":1.96931,"close":1.96946,"volume":665.280029296875},{"timestamp":1742385540000,"open":1.96947,"high":1.9695,"low":1.96945,"close":1.9695,"volume":343.20001220703125},{"timestamp":1742385600000,"open":1.96949,"high":1.96955,"low":1.9694,"close":1.96952,"volume":448.79998779296875},{"timestamp":1742385660000,"open":1.96953,"high":1.96953,"low":1.96934,"close":1.96938,"volume":337.9200134277344},{"timestamp":1742385720000,"open":1.96938,"high":1.9694,"low":1.96935,"close":1.96938,"volume":359.0400085449219},{"timestamp":1742385780000,"open":1.96936,"high":1.96943,"low":1.96934,"close":1.96938,"volume":269.2799987792969},{"timestamp":1742385840000,"open":1.96939,"high":1.9694,"low":1.96935,"close":1.96937,"volume":290.3999938964844},{"timestamp":1742385900000,"open":1.96935,"high":1.9694,"low":1.96933,"close":1.96937,"volume":385.44000244140625},{"timestamp":1742385960000,"open":1.96935,"high":1.96936,"low":1.96928,"close":1.96932,"volume":390.7200012207031},{"timestamp":1742386020000,"open":1.9693,"high":1.96935,"low":1.96926,"close":1.96926,"volume":396},{"timestamp":1742386080000,"open":1.96926,"high":1.96929,"low":1.96918,"close":1.9692,"volume":295.67999267578125},{"timestamp":1742386140000,"open":1.96921,"high":1.96932,"low":1.96921,"close":1.96925,"volume":253.44000244140625},{"timestamp":1742386200000,"open":1.96925,"high":1.96934,"low":1.96921,"close":1.96925,"volume":174.24000549316406},{"timestamp":1742386260000,"open":1.96925,"high":1.96927,"low":1.96917,"close":1.96919,"volume":242.8800048828125},{"timestamp":1742386320000,"open":1.96919,"high":1.96919,"low":1.969,"close":1.96902,"volume":279.8399963378906},{"timestamp":1742386380000,"open":1.96898,"high":1.96911,"low":1.96897,"close":1.96907,"volume":332.6400146484375},{"timestamp":1742386440000,"open":1.96907,"high":1.96909,"low":1.96901,"close":1.96902,"volume":258.7200012207031},{"timestamp":1742386500000,"open":1.96902,"high":1.96913,"low":1.96898,"close":1.96911,"volume":269.2799987792969},{"timestamp":1742386560000,"open":1.9691,"high":1.96913,"low":1.96909,"close":1.96912,"volume":205.9199981689453},{"timestamp":1742386620000,"open":1.96911,"high":1.96914,"low":1.96904,"close":1.96905,"volume":147.83999633789062},{"timestamp":1742386680000,"open":1.96906,"high":1.96918,"low":1.96903,"close":1.96917,"volume":295.67999267578125},{"timestamp":1742386740000,"open":1.9692,"high":1.96924,"low":1.96907,"close":1.96909,"volume":359.0400085449219},{"timestamp":1742386800000,"open":1.96907,"high":1.96911,"low":1.96895,"close":1.96895,"volume":258.7200012207031},{"timestamp":1742386860000,"open":1.96894,"high":1.96903,"low":1.96879,"close":1.96881,"volume":464.6400146484375},{"timestamp":1742386920000,"open":1.96882,"high":1.96891,"low":1.96881,"close":1.96884,"volume":332.6400146484375},{"timestamp":1742386980000,"open":1.96884,"high":1.96887,"low":1.96882,"close":1.96884,"volume":258.7200012207031},{"timestamp":1742387040000,"open":1.96885,"high":1.96886,"low":1.96872,"close":1.96874,"volume":364.32000732421875},{"timestamp":1742387100000,"open":1.96871,"high":1.96885,"low":1.9687,"close":1.96879,"volume":322.0799865722656},{"timestamp":1742387160000,"open":1.9688,"high":1.96896,"low":1.96871,"close":1.96896,"volume":464.6400146484375},{"timestamp":1742387220000,"open":1.96895,"high":1.96898,"low":1.96887,"close":1.96891,"volume":475.20001220703125},{"timestamp":1742387280000,"open":1.96891,"high":1.96897,"low":1.96888,"close":1.96894,"volume":454.0799865722656},{"timestamp":1742387340000,"open":1.96893,"high":1.96896,"low":1.96886,"close":1.96895,"volume":295.67999267578125},{"timestamp":1742387400000,"open":1.96895,"high":1.96897,"low":1.96892,"close":1.96894,"volume":258.7200012207031},{"timestamp":1742387460000,"open":1.96896,"high":1.96897,"low":1.96888,"close":1.96889,"volume":237.60000610351562},{"timestamp":1742387520000,"open":1.96889,"high":1.96894,"low":1.9688,"close":1.96881,"volume":396},{"timestamp":1742387580000,"open":1.96881,"high":1.96882,"low":1.96867,"close":1.96867,"volume":322.0799865722656},{"timestamp":1742387640000,"open":1.96867,"high":1.96871,"low":1.96864,"close":1.96865,"volume":237.60000610351562},{"timestamp":1742387700000,"open":1.96865,"high":1.96868,"low":1.96854,"close":1.96857,"volume":258.7200012207031},{"timestamp":1742387760000,"open":1.96857,"high":1.96859,"low":1.96854,"close":1.96855,"volume":327.3599853515625},{"timestamp":1742387820000,"open":1.96855,"high":1.96871,"low":1.96853,"close":1.9687,"volume":300.9599914550781},{"timestamp":1742387880000,"open":1.96869,"high":1.96874,"low":1.96868,"close":1.96873,"volume":264},{"timestamp":1742387940000,"open":1.96873,"high":1.96874,"low":1.96864,"close":1.96864,"volume":242.8800048828125},{"timestamp":1742388000000,"open":1.96864,"high":1.96867,"low":1.96859,"close":1.96859,"volume":258.7200012207031},{"timestamp":1742388060000,"open":1.9686,"high":1.96862,"low":1.96844,"close":1.96845,"volume":411.8399963378906},{"timestamp":1742388120000,"open":1.96846,"high":1.96848,"low":1.96836,"close":1.96846,"volume":438.239990234375},{"timestamp":1742388180000,"open":1.96847,"high":1.96864,"low":1.96847,"close":1.96859,"volume":380.1600036621094},{"timestamp":1742388240000,"open":1.9686,"high":1.96862,"low":1.96851,"close":1.96858,"volume":327.3599853515625},{"timestamp":1742388300000,"open":1.96857,"high":1.96874,"low":1.96857,"close":1.96872,"volume":390.7200012207031},{"timestamp":1742388360000,"open":1.96872,"high":1.96884,"low":1.96869,"close":1.96883,"volume":417.1199951171875},{"timestamp":1742388420000,"open":1.96882,"high":1.96883,"low":1.96876,"close":1.96881,"volume":411.8399963378906},{"timestamp":1742388480000,"open":1.9688,"high":1.9689,"low":1.96878,"close":1.96881,"volume":253.44000244140625},{"timestamp":1742388540000,"open":1.96883,"high":1.96889,"low":1.96879,"close":1.96888,"volume":343.20001220703125},{"timestamp":1742388600000,"open":1.96888,"high":1.96896,"low":1.96881,"close":1.96887,"volume":543.8400268554688},{"timestamp":1742388660000,"open":1.96887,"high":1.9689,"low":1.96881,"close":1.96887,"volume":396},{"timestamp":1742388720000,"open":1.96888,"high":1.9689,"low":1.96881,"close":1.9689,"volume":327.3599853515625},{"timestamp":1742388780000,"open":1.96891,"high":1.96892,"low":1.96881,"close":1.96883,"volume":290.3999938964844},{"timestamp":1742388840000,"open":1.96885,"high":1.96888,"low":1.96871,"close":1.96876,"volume":327.3599853515625},{"timestamp":1742388900000,"open":1.96876,"high":1.96898,"low":1.96873,"close":1.96897,"volume":485.760009765625},{"timestamp":1742388960000,"open":1.96895,"high":1.96914,"low":1.96894,"close":1.96914,"volume":543.8400268554688},{"timestamp":1742389020000,"open":1.96914,"high":1.96916,"low":1.96909,"close":1.96913,"volume":385.44000244140625},{"timestamp":1742389080000,"open":1.96913,"high":1.96917,"low":1.96898,"close":1.969,"volume":337.9200134277344},{"timestamp":1742389140000,"open":1.96901,"high":1.96909,"low":1.96897,"close":1.96899,"volume":559.6799926757812},{"timestamp":1742389200000,"open":1.96898,"high":1.96902,"low":1.96887,"close":1.96899,"volume":712.7999877929688},{"timestamp":1742389260000,"open":1.96897,"high":1.96897,"low":1.96885,"close":1.96885,"volume":538.5599975585938},{"timestamp":1742389320000,"open":1.96885,"high":1.96886,"low":1.96868,"close":1.9687,"volume":633.5999755859375},{"timestamp":1742389380000,"open":1.96871,"high":1.96882,"low":1.96858,"close":1.96872,"volume":512.1599731445312},{"timestamp":1742389440000,"open":1.96874,"high":1.96876,"low":1.9685,"close":1.96855,"volume":448.79998779296875},{"timestamp":1742389500000,"open":1.96855,"high":1.96856,"low":1.96842,"close":1.96843,"volume":517.4400024414062},{"timestamp":1742389560000,"open":1.96842,"high":1.96856,"low":1.9684,"close":1.96849,"volume":549.1199951171875},{"timestamp":1742389620000,"open":1.96848,"high":1.96855,"low":1.96831,"close":1.96835,"volume":617.760009765625},{"timestamp":1742389680000,"open":1.96835,"high":1.96852,"low":1.96833,"close":1.96852,"volume":422.3999938964844},{"timestamp":1742389740000,"open":1.96852,"high":1.96857,"low":1.9684,"close":1.96841,"volume":469.9200134277344},{"timestamp":1742389800000,"open":1.96841,"high":1.96842,"low":1.96831,"close":1.96837,"volume":322.0799865722656},{"timestamp":1742389860000,"open":1.96837,"high":1.96844,"low":1.96833,"close":1.96842,"volume":300.9599914550781},{"timestamp":1742389920000,"open":1.96843,"high":1.96857,"low":1.96842,"close":1.96853,"volume":427.67999267578125},{"timestamp":1742389980000,"open":1.96852,"high":1.96855,"low":1.96843,"close":1.96847,"volume":353.760009765625},{"timestamp":1742390040000,"open":1.96847,"high":1.9685,"low":1.96839,"close":1.9684,"volume":348.4800109863281},{"timestamp":1742390100000,"open":1.96839,"high":1.96848,"low":1.96838,"close":1.96844,"volume":380.1600036621094},{"timestamp":1742390160000,"open":1.96843,"high":1.96853,"low":1.96843,"close":1.96845,"volume":380.1600036621094},{"timestamp":1742390220000,"open":1.96847,"high":1.96871,"low":1.96843,"close":1.96869,"volume":432.9599914550781},{"timestamp":1742390280000,"open":1.96868,"high":1.96878,"low":1.96868,"close":1.96877,"volume":380.1600036621094},{"timestamp":1742390340000,"open":1.96877,"high":1.96882,"low":1.96875,"close":1.9688,"volume":390.7200012207031},{"timestamp":1742390400000,"open":1.9688,"high":1.96884,"low":1.9686,"close":1.96876,"volume":491.0400085449219},{"timestamp":1742390460000,"open":1.96876,"high":1.96889,"low":1.96874,"close":1.96887,"volume":401.2799987792969},{"timestamp":1742390520000,"open":1.96887,"high":1.96887,"low":1.96876,"close":1.96886,"volume":443.5199890136719},{"timestamp":1742390580000,"open":1.96885,"high":1.96886,"low":1.96877,"close":1.96877,"volume":390.7200012207031},{"timestamp":1742390640000,"open":1.96876,"high":1.96879,"low":1.9685,"close":1.96861,"volume":359.0400085449219},{"timestamp":1742390700000,"open":1.96861,"high":1.96861,"low":1.96859,"close":1.9686,"volume":221.75999450683594},{"timestamp":1742390760000,"open":1.96862,"high":1.96871,"low":1.96851,"close":1.96855,"volume":438.239990234375},{"timestamp":1742390820000,"open":1.96853,"high":1.96859,"low":1.9685,"close":1.96857,"volume":427.67999267578125},{"timestamp":1742390880000,"open":1.96857,"high":1.96863,"low":1.9685,"close":1.96852,"volume":427.67999267578125},{"timestamp":1742390940000,"open":1.96854,"high":1.96862,"low":1.96852,"close":1.96857,"volume":406.55999755859375},{"timestamp":1742391000000,"open":1.96857,"high":1.96857,"low":1.9684,"close":1.96841,"volume":617.760009765625},{"timestamp":1742391060000,"open":1.96841,"high":1.96845,"low":1.96832,"close":1.96834,"volume":454.0799865722656},{"timestamp":1742391120000,"open":1.96835,"high":1.96852,"low":1.96835,"close":1.96843,"volume":533.280029296875},{"timestamp":1742391180000,"open":1.96844,"high":1.96865,"low":1.96843,"close":1.96863,"volume":448.79998779296875},{"timestamp":1742391240000,"open":1.96863,"high":1.96867,"low":1.96848,"close":1.96854,"volume":528},{"timestamp":1742391300000,"open":1.96856,"high":1.96878,"low":1.96856,"close":1.96876,"volume":496.32000732421875},{"timestamp":1742391360000,"open":1.96877,"high":1.96882,"low":1.96861,"close":1.96879,"volume":612.47998046875},{"timestamp":1742391420000,"open":1.96872,"high":1.96879,"low":1.96868,"close":1.96879,"volume":348.4800109863281},{"timestamp":1742391480000,"open":1.9688,"high":1.96886,"low":1.96875,"close":1.96877,"volume":327.3599853515625},{"timestamp":1742391540000,"open":1.96878,"high":1.96893,"low":1.96878,"close":1.9689,"volume":432.9599914550781},{"timestamp":1742391600000,"open":1.96891,"high":1.96897,"low":1.96877,"close":1.96883,"volume":533.280029296875},{"timestamp":1742391660000,"open":1.96881,"high":1.96881,"low":1.96866,"close":1.96873,"volume":538.5599975585938},{"timestamp":1742391720000,"open":1.96874,"high":1.96874,"low":1.96862,"close":1.96865,"volume":432.9599914550781},{"timestamp":1742391780000,"open":1.96865,"high":1.96882,"low":1.96864,"close":1.96881,"volume":411.8399963378906},{"timestamp":1742391840000,"open":1.9688,"high":1.96885,"low":1.96875,"close":1.9688,"volume":359.0400085449219},{"timestamp":1742391900000,"open":1.96878,"high":1.96886,"low":1.96878,"close":1.96885,"volume":485.760009765625},{"timestamp":1742391960000,"open":1.96883,"high":1.96907,"low":1.96881,"close":1.96902,"volume":749.760009765625},{"timestamp":1742392020000,"open":1.96904,"high":1.96918,"low":1.96901,"close":1.96916,"volume":691.6799926757812},{"timestamp":1742392080000,"open":1.96917,"high":1.96922,"low":1.9691,"close":1.96917,"volume":575.52001953125},{"timestamp":1742392140000,"open":1.96916,"high":1.96921,"low":1.96901,"close":1.96901,"volume":564.9600219726562},{"timestamp":1742392200000,"open":1.96903,"high":1.96912,"low":1.96892,"close":1.96907,"volume":638.8800048828125},{"timestamp":1742392260000,"open":1.96908,"high":1.96914,"low":1.96902,"close":1.96909,"volume":596.6400146484375},{"timestamp":1742392320000,"open":1.96912,"high":1.96921,"low":1.9691,"close":1.96912,"volume":554.4000244140625},{"timestamp":1742392380000,"open":1.96911,"high":1.96913,"low":1.96893,"close":1.96909,"volume":765.5999755859375},{"timestamp":1742392440000,"open":1.9691,"high":1.96924,"low":1.9691,"close":1.96924,"volume":543.8400268554688},{"timestamp":1742392500000,"open":1.96923,"high":1.96925,"low":1.96919,"close":1.9692,"volume":306.239990234375},{"timestamp":1742392560000,"open":1.96919,"high":1.96922,"low":1.96902,"close":1.96906,"volume":559.6799926757812},{"timestamp":1742392620000,"open":1.96906,"high":1.96918,"low":1.96903,"close":1.96913,"volume":501.6000061035156},{"timestamp":1742392680000,"open":1.96912,"high":1.96912,"low":1.96898,"close":1.96906,"volume":607.2000122070312},{"timestamp":1742392740000,"open":1.96907,"high":1.96917,"low":1.96906,"close":1.96915,"volume":522.719970703125},{"timestamp":1742392800000,"open":1.96913,"high":1.9692,"low":1.96909,"close":1.96914,"volume":755.0399780273438},{"timestamp":1742392860000,"open":1.96915,"high":1.96921,"low":1.96912,"close":1.96916,"volume":554.4000244140625},{"timestamp":1742392920000,"open":1.96915,"high":1.96917,"low":1.96908,"close":1.96912,"volume":348.4800109863281},{"timestamp":1742392980000,"open":1.96911,"high":1.96912,"low":1.96903,"close":1.96905,"volume":427.67999267578125},{"timestamp":1742393040000,"open":1.96903,"high":1.96908,"low":1.96893,"close":1.96895,"volume":485.760009765625},{"timestamp":1742393100000,"open":1.96897,"high":1.96909,"low":1.96896,"close":1.96904,"volume":448.79998779296875},{"timestamp":1742393160000,"open":1.96905,"high":1.96911,"low":1.96904,"close":1.96905,"volume":469.9200134277344},{"timestamp":1742393220000,"open":1.96906,"high":1.96911,"low":1.96903,"close":1.96909,"volume":427.67999267578125},{"timestamp":1742393280000,"open":1.96911,"high":1.96915,"low":1.96907,"close":1.96911,"volume":422.3999938964844},{"timestamp":1742393340000,"open":1.96912,"high":1.96923,"low":1.96911,"close":1.96919,"volume":517.4400024414062},{"timestamp":1742393400000,"open":1.9692,"high":1.9692,"low":1.96908,"close":1.96914,"volume":454.0799865722656},{"timestamp":1742393460000,"open":1.96913,"high":1.96914,"low":1.96903,"close":1.96906,"volume":332.6400146484375},{"timestamp":1742393520000,"open":1.96908,"high":1.96923,"low":1.96904,"close":1.96922,"volume":374.8800048828125},{"timestamp":1742393580000,"open":1.96921,"high":1.96924,"low":1.96916,"close":1.96916,"volume":480.4800109863281},{"timestamp":1742393640000,"open":1.96916,"high":1.96921,"low":1.96912,"close":1.96913,"volume":332.6400146484375},{"timestamp":1742393700000,"open":1.96913,"high":1.9692,"low":1.96913,"close":1.96917,"volume":237.60000610351562},{"timestamp":1742393760000,"open":1.96916,"high":1.96919,"low":1.9691,"close":1.96915,"volume":311.5199890136719},{"timestamp":1742393820000,"open":1.96913,"high":1.96916,"low":1.96903,"close":1.96904,"volume":401.2799987792969},{"timestamp":1742393880000,"open":1.96904,"high":1.96904,"low":1.96891,"close":1.96894,"volume":306.239990234375},{"timestamp":1742393940000,"open":1.96894,"high":1.96907,"low":1.96893,"close":1.96903,"volume":316.79998779296875},{"timestamp":1742394000000,"open":1.96901,"high":1.96904,"low":1.969,"close":1.96904,"volume":190.0800018310547},{"timestamp":1742394060000,"open":1.96904,"high":1.96916,"low":1.96902,"close":1.96904,"volume":401.2799987792969},{"timestamp":1742394120000,"open":1.96904,"high":1.96909,"low":1.96902,"close":1.96908,"volume":359.0400085449219},{"timestamp":1742394180000,"open":1.96906,"high":1.96915,"low":1.96905,"close":1.96908,"volume":290.3999938964844},{"timestamp":1742394240000,"open":1.96909,"high":1.96911,"low":1.96878,"close":1.9688,"volume":427.67999267578125},{"timestamp":1742394300000,"open":1.96879,"high":1.9689,"low":1.96877,"close":1.9688,"volume":417.1199951171875},{"timestamp":1742394360000,"open":1.96882,"high":1.96883,"low":1.96872,"close":1.96874,"volume":227.0399932861328},{"timestamp":1742394420000,"open":1.96874,"high":1.96882,"low":1.96873,"close":1.96882,"volume":396},{"timestamp":1742394480000,"open":1.96881,"high":1.96893,"low":1.96877,"close":1.96885,"volume":464.6400146484375},{"timestamp":1742394540000,"open":1.96885,"high":1.96887,"low":1.96882,"close":1.96883,"volume":343.20001220703125},{"timestamp":1742394600000,"open":1.96883,"high":1.96887,"low":1.96878,"close":1.96883,"volume":427.67999267578125},{"timestamp":1742394660000,"open":1.96883,"high":1.96888,"low":1.96881,"close":1.96884,"volume":290.3999938964844},{"timestamp":1742394720000,"open":1.96885,"high":1.96889,"low":1.96882,"close":1.96882,"volume":364.32000732421875},{"timestamp":1742394780000,"open":1.96883,"high":1.96887,"low":1.96882,"close":1.96885,"volume":374.8800048828125},{"timestamp":1742394840000,"open":1.96886,"high":1.96886,"low":1.96881,"close":1.96884,"volume":374.8800048828125},{"timestamp":1742394900000,"open":1.96884,"high":1.96886,"low":1.96881,"close":1.96884,"volume":475.20001220703125},{"timestamp":1742394960000,"open":1.96885,"high":1.96885,"low":1.96881,"close":1.96882,"volume":248.16000366210938},{"timestamp":1742395020000,"open":1.96882,"high":1.96882,"low":1.96868,"close":1.96871,"volume":380.1600036621094},{"timestamp":1742395080000,"open":1.9687,"high":1.96878,"low":1.9687,"close":1.96878,"volume":279.8399963378906},{"timestamp":1742395140000,"open":1.96879,"high":1.96891,"low":1.96879,"close":1.96885,"volume":205.9199981689453},{"timestamp":1742395200000,"open":1.96886,"high":1.96886,"low":1.96872,"close":1.96878,"volume":237.60000610351562},{"timestamp":1742395260000,"open":1.96878,"high":1.96883,"low":1.96877,"close":1.96879,"volume":279.8399963378906},{"timestamp":1742395320000,"open":1.96879,"high":1.96887,"low":1.96878,"close":1.96886,"volume":322.0799865722656},{"timestamp":1742395380000,"open":1.96886,"high":1.96886,"low":1.96875,"close":1.96875,"volume":369.6000061035156},{"timestamp":1742395440000,"open":1.96876,"high":1.96883,"low":1.96874,"close":1.9688,"volume":443.5199890136719},{"timestamp":1742395500000,"open":1.9688,"high":1.96884,"low":1.9687,"close":1.96876,"volume":411.8399963378906},{"timestamp":1742395560000,"open":1.96879,"high":1.96883,"low":1.96874,"close":1.96874,"volume":285.1199951171875},{"timestamp":1742395620000,"open":1.96873,"high":1.96895,"low":1.96873,"close":1.96893,"volume":353.760009765625},{"timestamp":1742395680000,"open":1.96893,"high":1.96902,"low":1.96893,"close":1.96901,"volume":401.2799987792969},{"timestamp":1742395740000,"open":1.96902,"high":1.96905,"low":1.96897,"close":1.96899,"volume":300.9599914550781},{"timestamp":1742395800000,"open":1.969,"high":1.96907,"low":1.969,"close":1.96904,"volume":279.8399963378906},{"timestamp":1742395860000,"open":1.96903,"high":1.96909,"low":1.96902,"close":1.96907,"volume":242.8800048828125},{"timestamp":1742395920000,"open":1.96907,"high":1.96917,"low":1.96904,"close":1.96915,"volume":469.9200134277344},{"timestamp":1742395980000,"open":1.96916,"high":1.96916,"low":1.96904,"close":1.96906,"volume":401.2799987792969},{"timestamp":1742396040000,"open":1.96907,"high":1.96916,"low":1.96907,"close":1.96913,"volume":411.8399963378906},{"timestamp":1742396100000,"open":1.96912,"high":1.96912,"low":1.969,"close":1.96904,"volume":422.3999938964844},{"timestamp":1742396160000,"open":1.96903,"high":1.96909,"low":1.96902,"close":1.96906,"volume":406.55999755859375},{"timestamp":1742396220000,"open":1.96905,"high":1.96909,"low":1.96896,"close":1.96906,"volume":575.52001953125},{"timestamp":1742396280000,"open":1.96906,"high":1.96916,"low":1.96904,"close":1.96915,"volume":248.16000366210938},{"timestamp":1742396340000,"open":1.96916,"high":1.96928,"low":1.96916,"close":1.96925,"volume":380.1600036621094},{"timestamp":1742396400000,"open":1.96924,"high":1.96925,"low":1.96918,"close":1.96922,"volume":406.55999755859375},{"timestamp":1742396460000,"open":1.96922,"high":1.96924,"low":1.96917,"close":1.96923,"volume":380.1600036621094},{"timestamp":1742396520000,"open":1.96922,"high":1.96923,"low":1.96916,"close":1.96919,"volume":459.3599853515625},{"timestamp":1742396580000,"open":1.96921,"high":1.96927,"low":1.96916,"close":1.96916,"volume":232.32000732421875},{"timestamp":1742396640000,"open":1.96918,"high":1.9692,"low":1.96916,"close":1.96919,"volume":190.0800018310547},{"timestamp":1742396700000,"open":1.96918,"high":1.96923,"low":1.96917,"close":1.96922,"volume":422.3999938964844},{"timestamp":1742396760000,"open":1.96923,"high":1.96927,"low":1.96922,"close":1.96923,"volume":221.75999450683594},{"timestamp":1742396820000,"open":1.96923,"high":1.96923,"low":1.96917,"close":1.96918,"volume":211.1999969482422},{"timestamp":1742396880000,"open":1.96915,"high":1.9692,"low":1.96905,"close":1.96907,"volume":274.55999755859375},{"timestamp":1742396940000,"open":1.96907,"high":1.96912,"low":1.96903,"close":1.96911,"volume":306.239990234375},{"timestamp":1742397000000,"open":1.96909,"high":1.96913,"low":1.96905,"close":1.96913,"volume":174.24000549316406},{"timestamp":1742397060000,"open":1.96912,"high":1.96916,"low":1.96911,"close":1.96912,"volume":174.24000549316406},{"timestamp":1742397120000,"open":1.96912,"high":1.96916,"low":1.96907,"close":1.96909,"volume":337.9200134277344},{"timestamp":1742397180000,"open":1.96909,"high":1.96932,"low":1.96909,"close":1.96931,"volume":290.3999938964844},{"timestamp":1742397240000,"open":1.96932,"high":1.96936,"low":1.96927,"close":1.96931,"volume":337.9200134277344},{"timestamp":1742397300000,"open":1.96932,"high":1.96942,"low":1.96928,"close":1.96936,"volume":359.0400085449219},{"timestamp":1742397360000,"open":1.96936,"high":1.9694,"low":1.96925,"close":1.96934,"volume":353.760009765625},{"timestamp":1742397420000,"open":1.96933,"high":1.96944,"low":1.9693,"close":1.96935,"volume":300.9599914550781},{"timestamp":1742397480000,"open":1.96936,"high":1.96945,"low":1.96935,"close":1.96941,"volume":322.0799865722656},{"timestamp":1742397540000,"open":1.9694,"high":1.9695,"low":1.96939,"close":1.96946,"volume":274.55999755859375},{"timestamp":1742397600000,"open":1.96947,"high":1.9695,"low":1.96936,"close":1.96936,"volume":200.63999938964844},{"timestamp":1742397660000,"open":1.96937,"high":1.96946,"low":1.96934,"close":1.9694,"volume":258.7200012207031},{"timestamp":1742397720000,"open":1.96936,"high":1.9694,"low":1.96935,"close":1.96939,"volume":147.83999633789062},{"timestamp":1742397780000,"open":1.9694,"high":1.9694,"low":1.96938,"close":1.96939,"volume":105.5999984741211},{"timestamp":1742397840000,"open":1.9694,"high":1.96941,"low":1.96936,"close":1.96939,"volume":195.36000061035156},{"timestamp":1742397900000,"open":1.96939,"high":1.96942,"low":1.96938,"close":1.96939,"volume":211.1999969482422},{"timestamp":1742397960000,"open":1.96939,"high":1.96944,"low":1.96939,"close":1.9694,"volume":216.47999572753906},{"timestamp":1742398020000,"open":1.96939,"high":1.96942,"low":1.96933,"close":1.96935,"volume":295.67999267578125},{"timestamp":1742398080000,"open":1.96934,"high":1.96937,"low":1.96926,"close":1.96927,"volume":311.5199890136719},{"timestamp":1742398140000,"open":1.96927,"high":1.96933,"low":1.96926,"close":1.96933,"volume":195.36000061035156},{"timestamp":1742398200000,"open":1.96932,"high":1.96947,"low":1.96932,"close":1.96941,"volume":491.0400085449219},{"timestamp":1742398260000,"open":1.9694,"high":1.96941,"low":1.96928,"close":1.9694,"volume":337.9200134277344},{"timestamp":1742398320000,"open":1.96938,"high":1.96951,"low":1.96938,"close":1.96949,"volume":411.8399963378906},{"timestamp":1742398380000,"open":1.96949,"high":1.96957,"low":1.96936,"close":1.96957,"volume":443.5199890136719},{"timestamp":1742398440000,"open":1.96955,"high":1.96973,"low":1.96954,"close":1.9697,"volume":322.0799865722656},{"timestamp":1742398500000,"open":1.96975,"high":1.96993,"low":1.96973,"close":1.96988,"volume":517.4400024414062},{"timestamp":1742398560000,"open":1.96991,"high":1.96995,"low":1.96986,"close":1.96989,"volume":348.4800109863281},{"timestamp":1742398620000,"open":1.96991,"high":1.96997,"low":1.96988,"close":1.96997,"volume":322.0799865722656},{"timestamp":1742398680000,"open":1.96998,"high":1.97,"low":1.96971,"close":1.96971,"volume":411.8399963378906},{"timestamp":1742398740000,"open":1.96971,"high":1.96981,"low":1.96963,"close":1.96977,"volume":517.4400024414062},{"timestamp":1742398800000,"open":1.96976,"high":1.9698,"low":1.96974,"close":1.9698,"volume":242.8800048828125},{"timestamp":1742398860000,"open":1.9698,"high":1.96983,"low":1.96979,"close":1.96981,"volume":264},{"timestamp":1742398920000,"open":1.96981,"high":1.96983,"low":1.96973,"close":1.96981,"volume":401.2799987792969},{"timestamp":1742398980000,"open":1.96982,"high":1.96988,"low":1.96971,"close":1.96985,"volume":369.6000061035156},{"timestamp":1742399040000,"open":1.96986,"high":1.96987,"low":1.96981,"close":1.96983,"volume":158.39999389648438},{"timestamp":1742399100000,"open":1.96982,"high":1.96984,"low":1.96973,"close":1.96979,"volume":327.3599853515625},{"timestamp":1742399160000,"open":1.96979,"high":1.96989,"low":1.96978,"close":1.96979,"volume":264},{"timestamp":1742399220000,"open":1.96978,"high":1.96983,"low":1.96976,"close":1.96982,"volume":496.32000732421875},{"timestamp":1742399280000,"open":1.96981,"high":1.96983,"low":1.96976,"close":1.96978,"volume":295.67999267578125},{"timestamp":1742399340000,"open":1.96977,"high":1.96986,"low":1.96976,"close":1.96985,"volume":454.0799865722656},{"timestamp":1742399400000,"open":1.96988,"high":1.96994,"low":1.96987,"close":1.96987,"volume":411.8399963378906},{"timestamp":1742399460000,"open":1.96988,"high":1.96999,"low":1.96987,"close":1.96997,"volume":390.7200012207031},{"timestamp":1742399520000,"open":1.96997,"high":1.97005,"low":1.96997,"close":1.97001,"volume":454.0799865722656},{"timestamp":1742399580000,"open":1.97,"high":1.97007,"low":1.96998,"close":1.97007,"volume":279.8399963378906},{"timestamp":1742399640000,"open":1.97006,"high":1.9701,"low":1.97005,"close":1.97009,"volume":274.55999755859375},{"timestamp":1742399700000,"open":1.97008,"high":1.97015,"low":1.97006,"close":1.97015,"volume":221.75999450683594},{"timestamp":1742399760000,"open":1.97015,"high":1.97029,"low":1.97012,"close":1.97017,"volume":475.20001220703125},{"timestamp":1742399820000,"open":1.97017,"high":1.97026,"low":1.97016,"close":1.97018,"volume":670.5599975585938},{"timestamp":1742399880000,"open":1.97017,"high":1.97036,"low":1.97016,"close":1.97036,"volume":332.6400146484375},{"timestamp":1742399940000,"open":1.97037,"high":1.97038,"low":1.97028,"close":1.97034,"volume":411.8399963378906},{"timestamp":1742400000000,"open":1.97034,"high":1.97037,"low":1.97026,"close":1.97032,"volume":411.8399963378906},{"timestamp":1742400060000,"open":1.97031,"high":1.97036,"low":1.97029,"close":1.97033,"volume":417.1199951171875},{"timestamp":1742400120000,"open":1.97034,"high":1.97035,"low":1.97019,"close":1.97019,"volume":364.32000732421875},{"timestamp":1742400180000,"open":1.97018,"high":1.97023,"low":1.97015,"close":1.97018,"volume":369.6000061035156},{"timestamp":1742400240000,"open":1.97017,"high":1.97019,"low":1.9701,"close":1.97011,"volume":475.20001220703125},{"timestamp":1742400300000,"open":1.97011,"high":1.97022,"low":1.97008,"close":1.97019,"volume":506.8800048828125},{"timestamp":1742400360000,"open":1.97019,"high":1.97019,"low":1.97012,"close":1.97012,"volume":300.9599914550781},{"timestamp":1742400420000,"open":1.97012,"high":1.97012,"low":1.97002,"close":1.97006,"volume":279.8399963378906},{"timestamp":1742400480000,"open":1.97006,"high":1.97007,"low":1.96997,"close":1.96999,"volume":232.32000732421875},{"timestamp":1742400540000,"open":1.96998,"high":1.97004,"low":1.96995,"close":1.96997,"volume":248.16000366210938},{"timestamp":1742400600000,"open":1.96995,"high":1.96999,"low":1.96994,"close":1.96995,"volume":211.1999969482422},{"timestamp":1742400660000,"open":1.96996,"high":1.96997,"low":1.96993,"close":1.96996,"volume":153.1199951171875},{"timestamp":1742400720000,"open":1.96996,"high":1.96997,"low":1.96991,"close":1.96993,"volume":205.9199981689453},{"timestamp":1742400780000,"open":1.96993,"high":1.96994,"low":1.96984,"close":1.96988,"volume":290.3999938964844},{"timestamp":1742400840000,"open":1.96988,"high":1.96988,"low":1.96975,"close":1.96979,"volume":211.1999969482422},{"timestamp":1742400900000,"open":1.9698,"high":1.96981,"low":1.96971,"close":1.96971,"volume":216.47999572753906},{"timestamp":1742400960000,"open":1.96971,"high":1.96985,"low":1.9697,"close":1.96981,"volume":253.44000244140625},{"timestamp":1742401020000,"open":1.96981,"high":1.96988,"low":1.9698,"close":1.96985,"volume":253.44000244140625},{"timestamp":1742401080000,"open":1.96986,"high":1.96988,"low":1.96984,"close":1.96986,"volume":126.72000122070312},{"timestamp":1742401140000,"open":1.96985,"high":1.96986,"low":1.96979,"close":1.96979,"volume":221.75999450683594},{"timestamp":1742401200000,"open":1.96978,"high":1.96982,"low":1.96977,"close":1.96982,"volume":137.27999877929688},{"timestamp":1742401260000,"open":1.9698,"high":1.96981,"low":1.96975,"close":1.96975,"volume":79.19999694824219},{"timestamp":1742401320000,"open":1.96976,"high":1.96977,"low":1.96974,"close":1.96975,"volume":163.67999267578125},{"timestamp":1742401380000,"open":1.96976,"high":1.96981,"low":1.96974,"close":1.96974,"volume":168.9600067138672},{"timestamp":1742401440000,"open":1.96974,"high":1.96978,"low":1.96971,"close":1.96971,"volume":137.27999877929688},{"timestamp":1742401500000,"open":1.96971,"high":1.96974,"low":1.96965,"close":1.9697,"volume":221.75999450683594},{"timestamp":1742401560000,"open":1.96974,"high":1.9698,"low":1.96969,"close":1.96971,"volume":121.44000244140625},{"timestamp":1742401620000,"open":1.96971,"high":1.96972,"low":1.96943,"close":1.96946,"volume":359.0400085449219},{"timestamp":1742401680000,"open":1.96947,"high":1.96951,"low":1.96943,"close":1.9695,"volume":137.27999877929688},{"timestamp":1742401740000,"open":1.96953,"high":1.96957,"low":1.96949,"close":1.96952,"volume":211.1999969482422},{"timestamp":1742401800000,"open":1.96952,"high":1.96958,"low":1.96951,"close":1.96953,"volume":253.44000244140625},{"timestamp":1742401860000,"open":1.96952,"high":1.96957,"low":1.96948,"close":1.9695,"volume":269.2799987792969},{"timestamp":1742401920000,"open":1.96952,"high":1.96957,"low":1.96949,"close":1.96955,"volume":269.2799987792969},{"timestamp":1742401980000,"open":1.96955,"high":1.96967,"low":1.96952,"close":1.96965,"volume":205.9199981689453},{"timestamp":1742402040000,"open":1.96965,"high":1.96969,"low":1.96963,"close":1.96967,"volume":190.0800018310547},{"timestamp":1742402100000,"open":1.96969,"high":1.96974,"low":1.96965,"close":1.96966,"volume":269.2799987792969},{"timestamp":1742402160000,"open":1.96967,"high":1.9697,"low":1.96966,"close":1.96969,"volume":121.44000244140625},{"timestamp":1742402220000,"open":1.96969,"high":1.96972,"low":1.96965,"close":1.96965,"volume":184.8000030517578},{"timestamp":1742402280000,"open":1.96966,"high":1.96971,"low":1.96962,"close":1.96968,"volume":253.44000244140625},{"timestamp":1742402340000,"open":1.96967,"high":1.9697,"low":1.96962,"close":1.96967,"volume":132},{"timestamp":1742402400000,"open":1.96969,"high":1.96986,"low":1.96968,"close":1.96986,"volume":242.8800048828125},{"timestamp":1742402460000,"open":1.96987,"high":1.96987,"low":1.96976,"close":1.96977,"volume":153.1199951171875},{"timestamp":1742402520000,"open":1.96977,"high":1.96977,"low":1.96966,"close":1.96972,"volume":253.44000244140625},{"timestamp":1742402580000,"open":1.96973,"high":1.96974,"low":1.96968,"close":1.96969,"volume":158.39999389648438},{"timestamp":1742402640000,"open":1.9697,"high":1.9697,"low":1.96964,"close":1.96966,"volume":179.52000427246094},{"timestamp":1742402700000,"open":1.96965,"high":1.96965,"low":1.96956,"close":1.96956,"volume":253.44000244140625},{"timestamp":1742402760000,"open":1.96957,"high":1.96961,"low":1.96957,"close":1.9696,"volume":174.24000549316406},{"timestamp":1742402820000,"open":1.96961,"high":1.96961,"low":1.96956,"close":1.96957,"volume":200.63999938964844},{"timestamp":1742402880000,"open":1.96958,"high":1.96964,"low":1.96955,"close":1.96964,"volume":179.52000427246094},{"timestamp":1742402940000,"open":1.96965,"high":1.96972,"low":1.96959,"close":1.96971,"volume":200.63999938964844},{"timestamp":1742403000000,"open":1.9697,"high":1.96989,"low":1.9697,"close":1.96987,"volume":248.16000366210938},{"timestamp":1742403060000,"open":1.96988,"high":1.96993,"low":1.96985,"close":1.96992,"volume":195.36000061035156},{"timestamp":1742403120000,"open":1.96991,"high":1.96998,"low":1.96984,"close":1.96984,"volume":242.8800048828125},{"timestamp":1742403180000,"open":1.96983,"high":1.96986,"low":1.96977,"close":1.96977,"volume":211.1999969482422},{"timestamp":1742403240000,"open":1.96976,"high":1.96977,"low":1.9697,"close":1.96972,"volume":42.2400016784668},{"timestamp":1742403300000,"open":1.96972,"high":1.96972,"low":1.96967,"close":1.96968,"volume":58.08000183105469},{"timestamp":1742403360000,"open":1.96968,"high":1.96972,"low":1.96967,"close":1.96968,"volume":126.72000122070312},{"timestamp":1742403420000,"open":1.96966,"high":1.96976,"low":1.96966,"close":1.96969,"volume":153.1199951171875},{"timestamp":1742403480000,"open":1.96967,"high":1.96969,"low":1.9696,"close":1.96964,"volume":242.8800048828125},{"timestamp":1742403540000,"open":1.96965,"high":1.96966,"low":1.96955,"close":1.96956,"volume":126.72000122070312},{"timestamp":1742403600000,"open":1.96957,"high":1.96958,"low":1.96943,"close":1.96948,"volume":274.55999755859375},{"timestamp":1742403660000,"open":1.96949,"high":1.96957,"low":1.96948,"close":1.96951,"volume":322.0799865722656},{"timestamp":1742403720000,"open":1.96952,"high":1.96955,"low":1.96947,"close":1.9695,"volume":242.8800048828125},{"timestamp":1742403780000,"open":1.96948,"high":1.96955,"low":1.96948,"close":1.96953,"volume":95.04000091552734},{"timestamp":1742403840000,"open":1.96954,"high":1.96954,"low":1.96949,"close":1.96949,"volume":63.36000061035156},{"timestamp":1742403900000,"open":1.9695,"high":1.96951,"low":1.96948,"close":1.9695,"volume":73.91999816894531},{"timestamp":1742403960000,"open":1.96951,"high":1.96957,"low":1.96941,"close":1.96942,"volume":359.0400085449219},{"timestamp":1742404020000,"open":1.96943,"high":1.96959,"low":1.96942,"close":1.96957,"volume":179.52000427246094},{"timestamp":1742404080000,"open":1.96957,"high":1.96964,"low":1.96956,"close":1.96964,"volume":205.9199981689453},{"timestamp":1742404140000,"open":1.96965,"high":1.9697,"low":1.96958,"close":1.9696,"volume":195.36000061035156},{"timestamp":1742404200000,"open":1.96962,"high":1.96967,"low":1.96952,"close":1.96953,"volume":295.67999267578125},{"timestamp":1742404260000,"open":1.96955,"high":1.96964,"low":1.96953,"close":1.96961,"volume":359.0400085449219},{"timestamp":1742404320000,"open":1.9696,"high":1.96961,"low":1.96954,"close":1.96956,"volume":200.63999938964844},{"timestamp":1742404380000,"open":1.96958,"high":1.96974,"low":1.96958,"close":1.96974,"volume":179.52000427246094},{"timestamp":1742404440000,"open":1.96975,"high":1.96982,"low":1.96971,"close":1.96973,"volume":343.20001220703125},{"timestamp":1742404500000,"open":1.96973,"high":1.96973,"low":1.9696,"close":1.9696,"volume":184.8000030517578},{"timestamp":1742404560000,"open":1.96961,"high":1.9697,"low":1.96961,"close":1.96967,"volume":253.44000244140625},{"timestamp":1742404620000,"open":1.96969,"high":1.96977,"low":1.96962,"close":1.96965,"volume":417.1199951171875},{"timestamp":1742404680000,"open":1.96965,"high":1.96965,"low":1.96951,"close":1.96955,"volume":464.6400146484375},{"timestamp":1742404740000,"open":1.96953,"high":1.96973,"low":1.96952,"close":1.96967,"volume":454.0799865722656},{"timestamp":1742404800000,"open":1.96967,"high":1.96974,"low":1.96963,"close":1.96971,"volume":295.67999267578125},{"timestamp":1742404860000,"open":1.9697,"high":1.96973,"low":1.96956,"close":1.96958,"volume":316.79998779296875},{"timestamp":1742404920000,"open":1.96959,"high":1.96967,"low":1.96955,"close":1.96967,"volume":348.4800109863281},{"timestamp":1742404980000,"open":1.96966,"high":1.96967,"low":1.96959,"close":1.96962,"volume":311.5199890136719},{"timestamp":1742405040000,"open":1.96963,"high":1.96971,"low":1.96962,"close":1.96969,"volume":343.20001220703125},{"timestamp":1742405100000,"open":1.9697,"high":1.96978,"low":1.96966,"close":1.9697,"volume":422.3999938964844},{"timestamp":1742405160000,"open":1.9697,"high":1.96987,"low":1.96967,"close":1.96987,"volume":454.0799865722656},{"timestamp":1742405220000,"open":1.96986,"high":1.9699,"low":1.96985,"close":1.96988,"volume":432.9599914550781},{"timestamp":1742405280000,"open":1.96989,"high":1.9699,"low":1.96983,"close":1.96988,"volume":396},{"timestamp":1742405340000,"open":1.96988,"high":1.9699,"low":1.96985,"close":1.96988,"volume":401.2799987792969},{"timestamp":1742405400000,"open":1.96989,"high":1.97006,"low":1.96989,"close":1.97005,"volume":580.7999877929688},{"timestamp":1742405460000,"open":1.97005,"high":1.97022,"low":1.97,"close":1.9702,"volume":522.719970703125},{"timestamp":1742405520000,"open":1.97022,"high":1.97022,"low":1.96999,"close":1.97004,"volume":269.2799987792969},{"timestamp":1742405580000,"open":1.97005,"high":1.9701,"low":1.97003,"close":1.97007,"volume":475.20001220703125},{"timestamp":1742405640000,"open":1.97008,"high":1.9701,"low":1.97006,"close":1.97009,"volume":332.6400146484375},{"timestamp":1742405700000,"open":1.9701,"high":1.97011,"low":1.97003,"close":1.97011,"volume":311.5199890136719},{"timestamp":1742405760000,"open":1.97011,"high":1.97026,"low":1.97006,"close":1.97025,"volume":459.3599853515625},{"timestamp":1742405820000,"open":1.97026,"high":1.97031,"low":1.97015,"close":1.97017,"volume":485.760009765625},{"timestamp":1742405880000,"open":1.97016,"high":1.97024,"low":1.9701,"close":1.97023,"volume":469.9200134277344},{"timestamp":1742405940000,"open":1.97022,"high":1.97022,"low":1.97013,"close":1.97018,"volume":348.4800109863281},{"timestamp":1742406000000,"open":1.97019,"high":1.97024,"low":1.97017,"close":1.97021,"volume":211.1999969482422},{"timestamp":1742406060000,"open":1.97022,"high":1.97022,"low":1.97012,"close":1.97018,"volume":306.239990234375},{"timestamp":1742406120000,"open":1.97017,"high":1.97024,"low":1.97016,"close":1.97016,"volume":385.44000244140625},{"timestamp":1742406180000,"open":1.97015,"high":1.97016,"low":1.9701,"close":1.9701,"volume":242.8800048828125},{"timestamp":1742406240000,"open":1.9701,"high":1.97014,"low":1.97007,"close":1.9701,"volume":248.16000366210938},{"timestamp":1742406300000,"open":1.97009,"high":1.97011,"low":1.97,"close":1.97,"volume":163.67999267578125},{"timestamp":1742406360000,"open":1.97003,"high":1.97003,"low":1.96981,"close":1.96984,"volume":306.239990234375},{"timestamp":1742406420000,"open":1.96985,"high":1.96988,"low":1.96982,"close":1.96986,"volume":274.55999755859375},{"timestamp":1742406480000,"open":1.96989,"high":1.97004,"low":1.96988,"close":1.97003,"volume":359.0400085449219},{"timestamp":1742406540000,"open":1.97003,"high":1.97012,"low":1.97,"close":1.97012,"volume":100.31999969482422},{"timestamp":1742406600000,"open":1.97012,"high":1.97014,"low":1.97003,"close":1.97009,"volume":491.0400085449219},{"timestamp":1742406660000,"open":1.9701,"high":1.97023,"low":1.97009,"close":1.97021,"volume":380.1600036621094},{"timestamp":1742406720000,"open":1.97021,"high":1.97023,"low":1.97016,"close":1.9702,"volume":512.1599731445312},{"timestamp":1742406780000,"open":1.9702,"high":1.97022,"low":1.97011,"close":1.9702,"volume":443.5199890136719},{"timestamp":1742406840000,"open":1.97019,"high":1.97029,"low":1.97014,"close":1.97017,"volume":654.719970703125},{"timestamp":1742406900000,"open":1.9702,"high":1.9703,"low":1.9702,"close":1.97026,"volume":623.0399780273438},{"timestamp":1742406960000,"open":1.97024,"high":1.97025,"low":1.97011,"close":1.97011,"volume":464.6400146484375},{"timestamp":1742407020000,"open":1.97012,"high":1.9702,"low":1.97009,"close":1.97009,"volume":475.20001220703125},{"timestamp":1742407080000,"open":1.9701,"high":1.97018,"low":1.97002,"close":1.97013,"volume":712.7999877929688},{"timestamp":1742407140000,"open":1.97013,"high":1.97016,"low":1.9699,"close":1.9699,"volume":770.8800048828125},{"timestamp":1742407200000,"open":1.96977,"high":1.97001,"low":1.96894,"close":1.96926,"volume":992.6400146484375},{"timestamp":1742407260000,"open":1.96926,"high":1.96964,"low":1.96922,"close":1.96951,"volume":1040.1600341796875},{"timestamp":1742407320000,"open":1.96947,"high":1.96954,"low":1.96891,"close":1.96917,"volume":1024.3199462890625},{"timestamp":1742407380000,"open":1.96916,"high":1.96922,"low":1.96899,"close":1.96913,"volume":781.4400024414062},{"timestamp":1742407440000,"open":1.96914,"high":1.96919,"low":1.96887,"close":1.96894,"volume":691.6799926757812},{"timestamp":1742407500000,"open":1.96892,"high":1.96908,"low":1.96886,"close":1.96891,"volume":982.0800170898438},{"timestamp":1742407560000,"open":1.96894,"high":1.96925,"low":1.96885,"close":1.96925,"volume":1024.3199462890625},{"timestamp":1742407620000,"open":1.96919,"high":1.96937,"low":1.96916,"close":1.96917,"volume":908.1599731445312},{"timestamp":1742407680000,"open":1.96916,"high":1.9692,"low":1.96887,"close":1.96889,"volume":802.5599975585938},{"timestamp":1742407740000,"open":1.96889,"high":1.96892,"low":1.96877,"close":1.96888,"volume":512.1599731445312},{"timestamp":1742407800000,"open":1.96889,"high":1.96892,"low":1.9686,"close":1.96862,"volume":739.2000122070312},{"timestamp":1742407860000,"open":1.9686,"high":1.96876,"low":1.96856,"close":1.96874,"volume":570.239990234375},{"timestamp":1742407920000,"open":1.96874,"high":1.96877,"low":1.96856,"close":1.96857,"volume":638.8800048828125},{"timestamp":1742407980000,"open":1.96856,"high":1.96866,"low":1.96856,"close":1.96858,"volume":459.3599853515625},{"timestamp":1742408040000,"open":1.96857,"high":1.96882,"low":1.96856,"close":1.96878,"volume":496.32000732421875},{"timestamp":1742408100000,"open":1.96879,"high":1.96899,"low":1.96872,"close":1.96889,"volume":718.0800170898438},{"timestamp":1742408160000,"open":1.96887,"high":1.96889,"low":1.96853,"close":1.96862,"volume":681.1199951171875},{"timestamp":1742408220000,"open":1.96862,"high":1.96892,"low":1.96862,"close":1.96874,"volume":770.8800048828125},{"timestamp":1742408280000,"open":1.96873,"high":1.96885,"low":1.9687,"close":1.96877,"volume":633.5999755859375},{"timestamp":1742408340000,"open":1.96876,"high":1.96885,"low":1.9687,"close":1.96885,"volume":543.8400268554688},{"timestamp":1742408400000,"open":1.96888,"high":1.96903,"low":1.96878,"close":1.96896,"volume":580.7999877929688},{"timestamp":1742408460000,"open":1.96896,"high":1.96915,"low":1.96895,"close":1.96911,"volume":501.6000061035156},{"timestamp":1742408520000,"open":1.96912,"high":1.96919,"low":1.96896,"close":1.96901,"volume":506.8800048828125},{"timestamp":1742408580000,"open":1.969,"high":1.969,"low":1.96882,"close":1.96882,"volume":469.9200134277344},{"timestamp":1742408640000,"open":1.96881,"high":1.96884,"low":1.96856,"close":1.96869,"volume":596.6400146484375},{"timestamp":1742408700000,"open":1.96868,"high":1.96873,"low":1.96859,"close":1.96868,"volume":512.1599731445312},{"timestamp":1742408760000,"open":1.9687,"high":1.96889,"low":1.96865,"close":1.96886,"volume":464.6400146484375},{"timestamp":1742408820000,"open":1.96887,"high":1.96898,"low":1.96882,"close":1.96897,"volume":564.9600219726562},{"timestamp":1742408880000,"open":1.96896,"high":1.96898,"low":1.96886,"close":1.96894,"volume":506.8800048828125},{"timestamp":1742408940000,"open":1.96896,"high":1.96906,"low":1.96896,"close":1.969,"volume":533.280029296875},{"timestamp":1742409000000,"open":1.96904,"high":1.96914,"low":1.96882,"close":1.9691,"volume":681.1199951171875},{"timestamp":1742409060000,"open":1.96912,"high":1.96914,"low":1.96888,"close":1.9689,"volume":617.760009765625},{"timestamp":1742409120000,"open":1.96891,"high":1.96899,"low":1.96883,"close":1.96899,"volume":385.44000244140625},{"timestamp":1742409180000,"open":1.96898,"high":1.969,"low":1.96882,"close":1.96893,"volume":417.1199951171875},{"timestamp":1742409240000,"open":1.96894,"high":1.96903,"low":1.9687,"close":1.96875,"volume":570.239990234375},{"timestamp":1742409300000,"open":1.96874,"high":1.96875,"low":1.96854,"close":1.96861,"volume":564.9600219726562},{"timestamp":1742409360000,"open":1.9686,"high":1.96864,"low":1.9685,"close":1.96862,"volume":522.719970703125},{"timestamp":1742409420000,"open":1.96861,"high":1.96863,"low":1.96841,"close":1.96857,"volume":644.1599731445312},{"timestamp":1742409480000,"open":1.96857,"high":1.96873,"low":1.96844,"close":1.96856,"volume":675.8400268554688},{"timestamp":1742409540000,"open":1.96856,"high":1.96876,"low":1.96856,"close":1.96872,"volume":660},{"timestamp":1742409600000,"open":1.96873,"high":1.96873,"low":1.96837,"close":1.9685,"volume":860.6400146484375},{"timestamp":1742409660000,"open":1.9685,"high":1.96865,"low":1.9683,"close":1.96833,"volume":733.9199829101562},{"timestamp":1742409720000,"open":1.96832,"high":1.96835,"low":1.96826,"close":1.96831,"volume":623.0399780273438},{"timestamp":1742409780000,"open":1.96831,"high":1.96833,"low":1.96826,"close":1.9683,"volume":575.52001953125},{"timestamp":1742409840000,"open":1.9683,"high":1.96837,"low":1.96807,"close":1.96807,"volume":480.4800109863281},{"timestamp":1742409900000,"open":1.96807,"high":1.96824,"low":1.96797,"close":1.9682,"volume":770.8800048828125},{"timestamp":1742409960000,"open":1.96821,"high":1.96827,"low":1.968,"close":1.96819,"volume":807.8400268554688},{"timestamp":1742410020000,"open":1.96819,"high":1.96835,"low":1.96809,"close":1.96811,"volume":543.8400268554688},{"timestamp":1742410080000,"open":1.9681,"high":1.96836,"low":1.96806,"close":1.96835,"volume":660},{"timestamp":1742410140000,"open":1.96834,"high":1.96838,"low":1.96819,"close":1.96836,"volume":538.5599975585938},{"timestamp":1742410200000,"open":1.96836,"high":1.96836,"low":1.96811,"close":1.96827,"volume":596.6400146484375},{"timestamp":1742410260000,"open":1.96827,"high":1.96835,"low":1.96816,"close":1.96821,"volume":586.0800170898438},{"timestamp":1742410320000,"open":1.96822,"high":1.9684,"low":1.96816,"close":1.96833,"volume":575.52001953125},{"timestamp":1742410380000,"open":1.96832,"high":1.96839,"low":1.96823,"close":1.96823,"volume":707.52001953125},{"timestamp":1742410440000,"open":1.96823,"high":1.96828,"low":1.96814,"close":1.96818,"volume":660},{"timestamp":1742410500000,"open":1.96816,"high":1.9683,"low":1.96814,"close":1.96817,"volume":638.8800048828125},{"timestamp":1742410560000,"open":1.96815,"high":1.96815,"low":1.96783,"close":1.96787,"volume":638.8800048828125},{"timestamp":1742410620000,"open":1.96789,"high":1.9681,"low":1.9678,"close":1.9681,"volume":570.239990234375},{"timestamp":1742410680000,"open":1.9681,"high":1.96828,"low":1.96809,"close":1.96821,"volume":665.280029296875},{"timestamp":1742410740000,"open":1.96821,"high":1.96832,"low":1.96807,"close":1.96814,"volume":591.3599853515625},{"timestamp":1742410800000,"open":1.96813,"high":1.96822,"low":1.9681,"close":1.96817,"volume":644.1599731445312},{"timestamp":1742410860000,"open":1.96819,"high":1.9683,"low":1.96816,"close":1.96819,"volume":591.3599853515625},{"timestamp":1742410920000,"open":1.96819,"high":1.96827,"low":1.96812,"close":1.96817,"volume":475.20001220703125},{"timestamp":1742410980000,"open":1.96815,"high":1.96824,"low":1.9681,"close":1.96814,"volume":411.8399963378906},{"timestamp":1742411040000,"open":1.96813,"high":1.96815,"low":1.96807,"close":1.96813,"volume":617.760009765625},{"timestamp":1742411100000,"open":1.96813,"high":1.96823,"low":1.96802,"close":1.96816,"volume":649.4400024414062},{"timestamp":1742411160000,"open":1.96819,"high":1.96824,"low":1.96812,"close":1.96813,"volume":528},{"timestamp":1742411220000,"open":1.96814,"high":1.96819,"low":1.96807,"close":1.96809,"volume":454.0799865722656},{"timestamp":1742411280000,"open":1.96809,"high":1.9681,"low":1.96794,"close":1.96794,"volume":438.239990234375},{"timestamp":1742411340000,"open":1.96794,"high":1.96808,"low":1.96792,"close":1.96806,"volume":443.5199890136719},{"timestamp":1742411400000,"open":1.96805,"high":1.96806,"low":1.96791,"close":1.96801,"volume":343.20001220703125},{"timestamp":1742411460000,"open":1.96802,"high":1.96818,"low":1.96799,"close":1.96816,"volume":554.4000244140625},{"timestamp":1742411520000,"open":1.96816,"high":1.96832,"low":1.96812,"close":1.96827,"volume":432.9599914550781},{"timestamp":1742411580000,"open":1.96829,"high":1.9684,"low":1.96825,"close":1.96837,"volume":464.6400146484375},{"timestamp":1742411640000,"open":1.96838,"high":1.96853,"low":1.96838,"close":1.9685,"volume":385.44000244140625},{"timestamp":1742411700000,"open":1.9685,"high":1.96856,"low":1.96843,"close":1.96851,"volume":369.6000061035156},{"timestamp":1742411760000,"open":1.9685,"high":1.96869,"low":1.96847,"close":1.96869,"volume":517.4400024414062},{"timestamp":1742411820000,"open":1.96874,"high":1.96894,"low":1.96872,"close":1.9688,"volume":586.0800170898438},{"timestamp":1742411880000,"open":1.96879,"high":1.96888,"low":1.96871,"close":1.96876,"volume":660},{"timestamp":1742411940000,"open":1.96877,"high":1.96891,"low":1.96877,"close":1.96891,"volume":617.760009765625},{"timestamp":1742412000000,"open":1.9689,"high":1.96896,"low":1.96883,"close":1.96891,"volume":411.8399963378906},{"timestamp":1742412060000,"open":1.96893,"high":1.96901,"low":1.96891,"close":1.96892,"volume":337.9200134277344},{"timestamp":1742412120000,"open":1.96891,"high":1.96895,"low":1.9688,"close":1.96895,"volume":496.32000732421875},{"timestamp":1742412180000,"open":1.96894,"high":1.96903,"low":1.96893,"close":1.96902,"volume":469.9200134277344},{"timestamp":1742412240000,"open":1.96901,"high":1.96901,"low":1.96884,"close":1.96887,"volume":512.1599731445312},{"timestamp":1742412300000,"open":1.96888,"high":1.9691,"low":1.96887,"close":1.96905,"volume":443.5199890136719},{"timestamp":1742412360000,"open":1.96904,"high":1.96911,"low":1.969,"close":1.96905,"volume":681.1199951171875},{"timestamp":1742412420000,"open":1.96903,"high":1.96909,"low":1.96897,"close":1.96897,"volume":718.0800170898438},{"timestamp":1742412480000,"open":1.96898,"high":1.96906,"low":1.96895,"close":1.96902,"volume":813.1199951171875},{"timestamp":1742412540000,"open":1.96902,"high":1.96909,"low":1.96901,"close":1.96904,"volume":675.8400268554688},{"timestamp":1742412600000,"open":1.96903,"high":1.96913,"low":1.96903,"close":1.96908,"volume":475.20001220703125},{"timestamp":1742412660000,"open":1.96908,"high":1.96919,"low":1.96906,"close":1.96919,"volume":522.719970703125},{"timestamp":1742412720000,"open":1.9692,"high":1.96923,"low":1.96916,"close":1.96917,"volume":411.8399963378906},{"timestamp":1742412780000,"open":1.96917,"high":1.96918,"low":1.96896,"close":1.96897,"volume":591.3599853515625},{"timestamp":1742412840000,"open":1.96896,"high":1.96901,"low":1.96887,"close":1.96898,"volume":300.9599914550781},{"timestamp":1742412900000,"open":1.969,"high":1.969,"low":1.96877,"close":1.96877,"volume":432.9599914550781},{"timestamp":1742412960000,"open":1.96877,"high":1.96886,"low":1.96873,"close":1.96881,"volume":432.9599914550781},{"timestamp":1742413020000,"open":1.9688,"high":1.96881,"low":1.96868,"close":1.96872,"volume":390.7200012207031},{"timestamp":1742413080000,"open":1.96872,"high":1.96872,"low":1.96866,"close":1.96866,"volume":454.0799865722656},{"timestamp":1742413140000,"open":1.96868,"high":1.96876,"low":1.96867,"close":1.96874,"volume":401.2799987792969},{"timestamp":1742413200000,"open":1.96872,"high":1.96883,"low":1.9687,"close":1.96879,"volume":422.3999938964844},{"timestamp":1742413260000,"open":1.96878,"high":1.96881,"low":1.96874,"close":1.96875,"volume":374.8800048828125},{"timestamp":1742413320000,"open":1.96875,"high":1.96881,"low":1.96875,"close":1.96879,"volume":295.67999267578125},{"timestamp":1742413380000,"open":1.96878,"high":1.96884,"low":1.96875,"close":1.96882,"volume":411.8399963378906},{"timestamp":1742413440000,"open":1.96885,"high":1.96894,"low":1.96878,"close":1.96878,"volume":385.44000244140625},{"timestamp":1742413500000,"open":1.96879,"high":1.9688,"low":1.96872,"close":1.96875,"volume":348.4800109863281},{"timestamp":1742413560000,"open":1.96877,"high":1.96886,"low":1.96877,"close":1.96885,"volume":279.8399963378906},{"timestamp":1742413620000,"open":1.96887,"high":1.96894,"low":1.96883,"close":1.96893,"volume":295.67999267578125},{"timestamp":1742413680000,"open":1.96893,"high":1.96893,"low":1.96886,"close":1.96886,"volume":316.79998779296875},{"timestamp":1742413740000,"open":1.96889,"high":1.96889,"low":1.96873,"close":1.96873,"volume":242.8800048828125},{"timestamp":1742413800000,"open":1.96874,"high":1.96874,"low":1.96862,"close":1.96863,"volume":211.1999969482422},{"timestamp":1742413860000,"open":1.96862,"high":1.9687,"low":1.96862,"close":1.96862,"volume":316.79998779296875},{"timestamp":1742413920000,"open":1.96862,"high":1.96865,"low":1.9686,"close":1.96864,"volume":290.3999938964844},{"timestamp":1742413980000,"open":1.96864,"high":1.9687,"low":1.96862,"close":1.96869,"volume":242.8800048828125},{"timestamp":1742414040000,"open":1.96871,"high":1.96875,"low":1.96867,"close":1.96869,"volume":322.0799865722656},{"timestamp":1742414100000,"open":1.96868,"high":1.96868,"low":1.96854,"close":1.96859,"volume":258.7200012207031},{"timestamp":1742414160000,"open":1.96859,"high":1.96866,"low":1.96853,"close":1.96858,"volume":396},{"timestamp":1742414220000,"open":1.96858,"high":1.96868,"low":1.96856,"close":1.96862,"volume":332.6400146484375},{"timestamp":1742414280000,"open":1.96862,"high":1.96869,"low":1.9686,"close":1.96865,"volume":327.3599853515625},{"timestamp":1742414340000,"open":1.96863,"high":1.96868,"low":1.96859,"close":1.96861,"volume":316.79998779296875},{"timestamp":1742414400000,"open":1.96862,"high":1.96867,"low":1.96862,"close":1.96865,"volume":126.72000122070312},{"timestamp":1742414460000,"open":1.96863,"high":1.96866,"low":1.96863,"close":1.96865,"volume":121.44000244140625},{"timestamp":1742414520000,"open":1.96866,"high":1.96866,"low":1.96863,"close":1.96864,"volume":316.79998779296875},{"timestamp":1742414580000,"open":1.96865,"high":1.96869,"low":1.96865,"close":1.96868,"volume":221.75999450683594},{"timestamp":1742414640000,"open":1.96868,"high":1.96872,"low":1.96866,"close":1.9687,"volume":448.79998779296875},{"timestamp":1742414700000,"open":1.96871,"high":1.96873,"low":1.96866,"close":1.96872,"volume":422.3999938964844},{"timestamp":1742414760000,"open":1.96869,"high":1.96871,"low":1.96866,"close":1.96868,"volume":179.52000427246094},{"timestamp":1742414820000,"open":1.96867,"high":1.9687,"low":1.96863,"close":1.96864,"volume":269.2799987792969},{"timestamp":1742414880000,"open":1.96867,"high":1.96875,"low":1.96863,"close":1.96871,"volume":348.4800109863281},{"timestamp":1742414940000,"open":1.9687,"high":1.96872,"low":1.9687,"close":1.96871,"volume":142.55999755859375},{"timestamp":1742415000000,"open":1.9687,"high":1.96871,"low":1.96859,"close":1.9686,"volume":385.44000244140625},{"timestamp":1742415060000,"open":1.9686,"high":1.96862,"low":1.96857,"close":1.96858,"volume":200.63999938964844},{"timestamp":1742415120000,"open":1.96859,"high":1.96859,"low":1.96855,"close":1.96857,"volume":221.75999450683594},{"timestamp":1742415180000,"open":1.96856,"high":1.9686,"low":1.96855,"close":1.9686,"volume":269.2799987792969},{"timestamp":1742415240000,"open":1.96858,"high":1.9686,"low":1.96855,"close":1.96856,"volume":343.20001220703125},{"timestamp":1742415300000,"open":1.96857,"high":1.96858,"low":1.96844,"close":1.96846,"volume":248.16000366210938},{"timestamp":1742415360000,"open":1.96848,"high":1.96849,"low":1.96838,"close":1.96839,"volume":137.27999877929688},{"timestamp":1742415420000,"open":1.96838,"high":1.96843,"low":1.96836,"close":1.96839,"volume":264},{"timestamp":1742415480000,"open":1.9684,"high":1.96841,"low":1.96836,"close":1.96839,"volume":285.1199951171875},{"timestamp":1742415540000,"open":1.96838,"high":1.96842,"low":1.96826,"close":1.96826,"volume":211.1999969482422},{"timestamp":1742415600000,"open":1.96825,"high":1.96831,"low":1.96825,"close":1.96828,"volume":153.1199951171875},{"timestamp":1742415660000,"open":1.96829,"high":1.9683,"low":1.96824,"close":1.96824,"volume":121.44000244140625},{"timestamp":1742415720000,"open":1.96826,"high":1.96827,"low":1.96822,"close":1.96823,"volume":142.55999755859375},{"timestamp":1742415780000,"open":1.96824,"high":1.96828,"low":1.96818,"close":1.96825,"volume":211.1999969482422},{"timestamp":1742415840000,"open":1.96825,"high":1.9683,"low":1.96818,"close":1.96819,"volume":221.75999450683594},{"timestamp":1742415900000,"open":1.96818,"high":1.96821,"low":1.96813,"close":1.96821,"volume":100.31999969482422},{"timestamp":1742415960000,"open":1.96823,"high":1.96825,"low":1.96813,"close":1.96819,"volume":95.04000091552734},{"timestamp":1742416020000,"open":1.96819,"high":1.96823,"low":1.96813,"close":1.96815,"volume":110.87999725341797},{"timestamp":1742416080000,"open":1.96815,"high":1.96821,"low":1.96815,"close":1.96817,"volume":89.76000213623047},{"timestamp":1742416140000,"open":1.96817,"high":1.9682,"low":1.96812,"close":1.96819,"volume":253.44000244140625},{"timestamp":1742416200000,"open":1.96817,"high":1.96821,"low":1.9681,"close":1.96811,"volume":126.72000122070312},{"timestamp":1742416260000,"open":1.96812,"high":1.96821,"low":1.96812,"close":1.96821,"volume":110.87999725341797},{"timestamp":1742416320000,"open":1.96815,"high":1.96821,"low":1.96812,"close":1.96815,"volume":147.83999633789062},{"timestamp":1742416380000,"open":1.96821,"high":1.96821,"low":1.96815,"close":1.96819,"volume":116.16000366210938},{"timestamp":1742416440000,"open":1.96818,"high":1.96822,"low":1.96814,"close":1.96817,"volume":137.27999877929688},{"timestamp":1742416500000,"open":1.96817,"high":1.96817,"low":1.96808,"close":1.96809,"volume":68.63999938964844},{"timestamp":1742416560000,"open":1.9681,"high":1.96811,"low":1.96801,"close":1.96801,"volume":68.63999938964844},{"timestamp":1742416620000,"open":1.96808,"high":1.96808,"low":1.96799,"close":1.96805,"volume":105.5999984741211},{"timestamp":1742416680000,"open":1.96804,"high":1.96807,"low":1.96798,"close":1.96807,"volume":105.5999984741211},{"timestamp":1742416740000,"open":1.9681,"high":1.9681,"low":1.96799,"close":1.96805,"volume":190.0800018310547},{"timestamp":1742416800000,"open":1.96806,"high":1.96812,"low":1.96802,"close":1.96804,"volume":253.44000244140625},{"timestamp":1742416860000,"open":1.96803,"high":1.96806,"low":1.96799,"close":1.96803,"volume":105.5999984741211},{"timestamp":1742416920000,"open":1.96804,"high":1.96807,"low":1.96801,"close":1.96805,"volume":158.39999389648438},{"timestamp":1742416980000,"open":1.96806,"high":1.96807,"low":1.96801,"close":1.96803,"volume":190.0800018310547},{"timestamp":1742417040000,"open":1.96803,"high":1.96803,"low":1.96796,"close":1.96802,"volume":163.67999267578125},{"timestamp":1742417100000,"open":1.968,"high":1.9681,"low":1.96792,"close":1.96807,"volume":623.0399780273438},{"timestamp":1742417160000,"open":1.96802,"high":1.96809,"low":1.96798,"close":1.96807,"volume":580.7999877929688},{"timestamp":1742417220000,"open":1.96801,"high":1.96808,"low":1.96797,"close":1.96801,"volume":712.7999877929688},{"timestamp":1742417280000,"open":1.96801,"high":1.96808,"low":1.968,"close":1.96801,"volume":174.24000549316406},{"timestamp":1742417340000,"open":1.96801,"high":1.96808,"low":1.96799,"close":1.96802,"volume":623.0399780273438},{"timestamp":1742417400000,"open":1.96801,"high":1.9681,"low":1.96797,"close":1.96797,"volume":792},{"timestamp":1742417460000,"open":1.96798,"high":1.96809,"low":1.96797,"close":1.96808,"volume":702.239990234375},{"timestamp":1742417520000,"open":1.968,"high":1.96808,"low":1.96796,"close":1.96799,"volume":580.7999877929688},{"timestamp":1742417580000,"open":1.96808,"high":1.96816,"low":1.96797,"close":1.96808,"volume":633.5999755859375},{"timestamp":1742417640000,"open":1.96801,"high":1.9681,"low":1.96789,"close":1.9679,"volume":681.1199951171875},{"timestamp":1742417700000,"open":1.96744,"high":1.96763,"low":1.96741,"close":1.96761,"volume":769.4199829101562},{"timestamp":1742417760000,"open":1.96761,"high":1.96766,"low":1.96756,"close":1.96761,"volume":231.8800048828125},{"timestamp":1742417820000,"open":1.96763,"high":1.96764,"low":1.96746,"close":1.96752,"volume":932.7899780273438},{"timestamp":1742417880000,"open":1.96751,"high":1.96752,"low":1.96736,"close":1.96736,"volume":832.6599731445312},{"timestamp":1742417940000,"open":1.96741,"high":1.96748,"low":1.96741,"close":1.96748,"volume":21.079999923706055},{"timestamp":1742421660000,"open":1.96801,"high":1.96801,"low":1.96801,"close":1.96801,"volume":10.5600004196167},{"timestamp":1742421780000,"open":1.96789,"high":1.96792,"low":1.96789,"close":1.96792,"volume":10.5600004196167},{"timestamp":1742421840000,"open":1.96791,"high":1.96792,"low":1.96787,"close":1.96791,"volume":58.08000183105469},{"timestamp":1742421900000,"open":1.96791,"high":1.96793,"low":1.96791,"close":1.96793,"volume":36.959999084472656},{"timestamp":1742421960000,"open":1.96793,"high":1.96793,"low":1.96715,"close":1.96716,"volume":42.2400016784668},{"timestamp":1742422020000,"open":1.96716,"high":1.96793,"low":1.96693,"close":1.96793,"volume":68.63999938964844},{"timestamp":1742422080000,"open":1.96792,"high":1.96792,"low":1.96786,"close":1.96792,"volume":68.63999938964844},{"timestamp":1742422140000,"open":1.96792,"high":1.96792,"low":1.96789,"close":1.9679,"volume":36.959999084472656},{"timestamp":1742422200000,"open":1.9679,"high":1.96792,"low":1.96707,"close":1.96791,"volume":42.2400016784668},{"timestamp":1742422260000,"open":1.96791,"high":1.96793,"low":1.9679,"close":1.96793,"volume":31.68000030517578},{"timestamp":1742422320000,"open":1.96793,"high":1.96797,"low":1.96793,"close":1.96797,"volume":31.68000030517578},{"timestamp":1742422380000,"open":1.96797,"high":1.96797,"low":1.96738,"close":1.96797,"volume":31.68000030517578},{"timestamp":1742422440000,"open":1.96797,"high":1.96797,"low":1.96797,"close":1.96797,"volume":10.5600004196167},{"timestamp":1742422500000,"open":1.96797,"high":1.96797,"low":1.9674,"close":1.96741,"volume":21.1200008392334},{"timestamp":1742422560000,"open":1.9674,"high":1.96741,"low":1.96738,"close":1.96741,"volume":31.68000030517578},{"timestamp":1742422620000,"open":1.96741,"high":1.96741,"low":1.96739,"close":1.9674,"volume":31.68000030517578},{"timestamp":1742422680000,"open":1.96739,"high":1.96742,"low":1.96738,"close":1.9674,"volume":52.79999923706055},{"timestamp":1742422740000,"open":1.96739,"high":1.968,"low":1.96739,"close":1.968,"volume":26.399999618530273},{"timestamp":1742422800000,"open":1.96799,"high":1.96799,"low":1.96799,"close":1.96799,"volume":10.5600004196167},{"timestamp":1742422860000,"open":1.96741,"high":1.968,"low":1.96739,"close":1.968,"volume":26.399999618530273},{"timestamp":1742422920000,"open":1.96744,"high":1.96744,"low":1.96744,"close":1.96744,"volume":5.28000020980835},{"timestamp":1742423040000,"open":1.96742,"high":1.96742,"low":1.96742,"close":1.96742,"volume":5.28000020980835},{"timestamp":1742423100000,"open":1.96742,"high":1.96744,"low":1.96742,"close":1.96744,"volume":31.68000030517578},{"timestamp":1742423160000,"open":1.96802,"high":1.96802,"low":1.96801,"close":1.96801,"volume":15.84000015258789},{"timestamp":1742423220000,"open":1.96799,"high":1.96801,"low":1.96799,"close":1.96801,"volume":10.5600004196167},{"timestamp":1742423280000,"open":1.96798,"high":1.96801,"low":1.96798,"close":1.968,"volume":26.399999618530273},{"timestamp":1742423340000,"open":1.96743,"high":1.96743,"low":1.96743,"close":1.96743,"volume":5.28000020980835},{"timestamp":1742423400000,"open":1.96782,"high":1.96799,"low":1.96782,"close":1.96799,"volume":10.5600004196167},{"timestamp":1742423460000,"open":1.96793,"high":1.96793,"low":1.96792,"close":1.96792,"volume":10.5600004196167},{"timestamp":1742423520000,"open":1.96764,"high":1.96764,"low":1.96742,"close":1.96763,"volume":15.84000015258789},{"timestamp":1742423580000,"open":1.96742,"high":1.96742,"low":1.96742,"close":1.96742,"volume":15.84000015258789},{"timestamp":1742423640000,"open":1.96746,"high":1.96746,"low":1.96746,"close":1.96746,"volume":10.5600004196167},{"timestamp":1742423700000,"open":1.96746,"high":1.96746,"low":1.96746,"close":1.96746,"volume":5.28000020980835},{"timestamp":1742423760000,"open":1.96746,"high":1.96769,"low":1.96745,"close":1.96769,"volume":26.399999618530273},{"timestamp":1742423820000,"open":1.96767,"high":1.96767,"low":1.96767,"close":1.96767,"volume":5.28000020980835},{"timestamp":1742423880000,"open":1.96746,"high":1.96765,"low":1.96745,"close":1.96765,"volume":26.399999618530273},{"timestamp":1742423940000,"open":1.96746,"high":1.96746,"low":1.96746,"close":1.96746,"volume":5.28000020980835},{"timestamp":1742424000000,"open":1.96745,"high":1.96762,"low":1.96745,"close":1.96762,"volume":15.84000015258789},{"timestamp":1742424060000,"open":1.96792,"high":1.96792,"low":1.96792,"close":1.96792,"volume":5.28000020980835},{"timestamp":1742424120000,"open":1.96765,"high":1.96811,"low":1.96765,"close":1.96792,"volume":31.68000030517578},{"timestamp":1742424180000,"open":1.96747,"high":1.96747,"low":1.96747,"close":1.96747,"volume":5.28000020980835},{"timestamp":1742424300000,"open":1.96744,"high":1.96766,"low":1.96744,"close":1.96766,"volume":10.5600004196167},{"timestamp":1742424360000,"open":1.96793,"high":1.96793,"low":1.96793,"close":1.96793,"volume":5.28000020980835},{"timestamp":1742424420000,"open":1.96752,"high":1.96752,"low":1.96752,"close":1.96752,"volume":5.28000020980835},{"timestamp":1742424540000,"open":1.96793,"high":1.96793,"low":1.96787,"close":1.96791,"volume":26.399999618530273},{"timestamp":1742424600000,"open":1.96793,"high":1.96796,"low":1.96788,"close":1.96796,"volume":21.1200008392334},{"timestamp":1742424660000,"open":1.96797,"high":1.96797,"low":1.96786,"close":1.96792,"volume":36.959999084472656},{"timestamp":1742424720000,"open":1.96793,"high":1.96793,"low":1.96792,"close":1.96792,"volume":10.5600004196167},{"timestamp":1742424780000,"open":1.96754,"high":1.96754,"low":1.96754,"close":1.96754,"volume":5.28000020980835},{"timestamp":1742424840000,"open":1.96753,"high":1.96753,"low":1.96753,"close":1.96753,"volume":10.5600004196167},{"timestamp":1742424900000,"open":1.96796,"high":1.96796,"low":1.96791,"close":1.96791,"volume":10.5600004196167},{"timestamp":1742424960000,"open":1.96755,"high":1.96755,"low":1.96752,"close":1.96752,"volume":10.5600004196167},{"timestamp":1742425020000,"open":1.96755,"high":1.96755,"low":1.96753,"close":1.96753,"volume":10.5600004196167},{"timestamp":1742425800000,"open":1.96808,"high":1.96812,"low":1.96808,"close":1.9681,"volume":47.52000045776367},{"timestamp":1742425860000,"open":1.9681,"high":1.96812,"low":1.9681,"close":1.96812,"volume":31.68000030517578},{"timestamp":1742425920000,"open":1.96812,"high":1.96812,"low":1.9681,"close":1.9681,"volume":15.84000015258789},{"timestamp":1742425980000,"open":1.9681,"high":1.96811,"low":1.9681,"close":1.96811,"volume":15.84000015258789},{"timestamp":1742426040000,"open":1.9681,"high":1.9681,"low":1.9681,"close":1.9681,"volume":10.5600004196167},{"timestamp":1742426100000,"open":1.96811,"high":1.96811,"low":1.96808,"close":1.9681,"volume":79.19999694824219},{"timestamp":1742426160000,"open":1.96812,"high":1.96812,"low":1.96811,"close":1.96811,"volume":10.5600004196167},{"timestamp":1742426280000,"open":1.9681,"high":1.9681,"low":1.96809,"close":1.96809,"volume":10.5600004196167},{"timestamp":1742426340000,"open":1.96808,"high":1.96808,"low":1.96808,"close":1.96808,"volume":5.28000020980835},{"timestamp":1742426400000,"open":1.96809,"high":1.96809,"low":1.96809,"close":1.96809,"volume":15.84000015258789},{"timestamp":1742426460000,"open":1.96769,"high":1.96769,"low":1.96769,"close":1.96769,"volume":5.28000020980835},{"timestamp":1742426520000,"open":1.96766,"high":1.96808,"low":1.96766,"close":1.96804,"volume":89.76000213623047},{"timestamp":1742426580000,"open":1.9681,"high":1.9681,"low":1.96804,"close":1.96808,"volume":205.9199981689453},{"timestamp":1742426640000,"open":1.96808,"high":1.96808,"low":1.96805,"close":1.96806,"volume":26.399999618530273},{"timestamp":1742426700000,"open":1.96804,"high":1.96811,"low":1.96804,"close":1.96809,"volume":211.1999969482422},{"timestamp":1742426760000,"open":1.96806,"high":1.96814,"low":1.96803,"close":1.96809,"volume":274.55999755859375},{"timestamp":1742426820000,"open":1.96808,"high":1.96817,"low":1.96804,"close":1.96807,"volume":73.91999816894531},{"timestamp":1742426880000,"open":1.96806,"high":1.96814,"low":1.96803,"close":1.96803,"volume":142.55999755859375},{"timestamp":1742426940000,"open":1.96804,"high":1.96812,"low":1.96804,"close":1.96807,"volume":126.72000122070312},{"timestamp":1742427000000,"open":1.96808,"high":1.96812,"low":1.96807,"close":1.96807,"volume":274.55999755859375},{"timestamp":1742427060000,"open":1.96809,"high":1.96813,"low":1.96807,"close":1.96809,"volume":411.8399963378906},{"timestamp":1742427120000,"open":1.96811,"high":1.96812,"low":1.96807,"close":1.9681,"volume":316.79998779296875},{"timestamp":1742427180000,"open":1.96808,"high":1.96815,"low":1.96807,"close":1.96808,"volume":153.1199951171875},{"timestamp":1742427240000,"open":1.96808,"high":1.9681,"low":1.96808,"close":1.96809,"volume":216.47999572753906},{"timestamp":1742427300000,"open":1.96808,"high":1.9681,"low":1.96808,"close":1.96809,"volume":153.1199951171875},{"timestamp":1742427360000,"open":1.96806,"high":1.96818,"low":1.96804,"close":1.96815,"volume":332.6400146484375},{"timestamp":1742427420000,"open":1.96815,"high":1.96815,"low":1.9681,"close":1.96811,"volume":58.08000183105469},{"timestamp":1742427480000,"open":1.96814,"high":1.96814,"low":1.96806,"close":1.96808,"volume":316.79998779296875},{"timestamp":1742427540000,"open":1.96808,"high":1.96844,"low":1.96804,"close":1.96805,"volume":396},{"timestamp":1742427600000,"open":1.96804,"high":1.96809,"low":1.96799,"close":1.968,"volume":132},{"timestamp":1742427660000,"open":1.96799,"high":1.96808,"low":1.96799,"close":1.96808,"volume":89.76000213623047},{"timestamp":1742427720000,"open":1.96807,"high":1.96813,"low":1.96805,"close":1.96808,"volume":190.0800018310547},{"timestamp":1742427780000,"open":1.96807,"high":1.96813,"low":1.96795,"close":1.96812,"volume":427.67999267578125},{"timestamp":1742427840000,"open":1.96812,"high":1.96813,"low":1.96807,"close":1.96808,"volume":359.0400085449219},{"timestamp":1742427900000,"open":1.96808,"high":1.96809,"low":1.96773,"close":1.96776,"volume":300.9599914550781},{"timestamp":1742427960000,"open":1.96774,"high":1.96779,"low":1.96765,"close":1.96771,"volume":205.9199981689453},{"timestamp":1742428020000,"open":1.96771,"high":1.9679,"low":1.96764,"close":1.96786,"volume":411.8399963378906},{"timestamp":1742428080000,"open":1.96787,"high":1.96789,"low":1.96776,"close":1.96781,"volume":438.239990234375},{"timestamp":1742428140000,"open":1.96781,"high":1.96786,"low":1.96771,"close":1.96772,"volume":322.0799865722656},{"timestamp":1742428200000,"open":1.9677,"high":1.96781,"low":1.9677,"close":1.96779,"volume":248.16000366210938},{"timestamp":1742428260000,"open":1.96779,"high":1.96783,"low":1.96773,"close":1.96776,"volume":279.8399963378906},{"timestamp":1742428320000,"open":1.96777,"high":1.96778,"low":1.9677,"close":1.96778,"volume":242.8800048828125},{"timestamp":1742428380000,"open":1.96777,"high":1.9678,"low":1.96776,"close":1.96778,"volume":147.83999633789062},{"timestamp":1742428440000,"open":1.96779,"high":1.96781,"low":1.96775,"close":1.96778,"volume":158.39999389648438},{"timestamp":1742428500000,"open":1.96777,"high":1.9678,"low":1.96777,"close":1.9678,"volume":190.0800018310547},{"timestamp":1742428560000,"open":1.96779,"high":1.96788,"low":1.96777,"close":1.96781,"volume":179.52000427246094},{"timestamp":1742428620000,"open":1.9678,"high":1.96782,"low":1.96778,"close":1.9678,"volume":110.87999725341797},{"timestamp":1742428680000,"open":1.96781,"high":1.96787,"low":1.9678,"close":1.96784,"volume":179.52000427246094},{"timestamp":1742428740000,"open":1.96789,"high":1.96803,"low":1.96785,"close":1.9679,"volume":137.27999877929688}]