[{"timestamp":1742342400000,"open":1.51769,"high":1.51776,"low":1.51753,"close":1.51764,"volume":37.349998474121094},{"timestamp":1742342460000,"open":1.51764,"high":1.51764,"low":1.51742,"close":1.51742,"volume":22.5},{"timestamp":1742342520000,"open":1.51745,"high":1.51748,"low":1.51742,"close":1.51748,"volume":11.3100004196167},{"timestamp":1742342580000,"open":1.51746,"high":1.51756,"low":1.5174,"close":1.51746,"volume":14.15999984741211},{"timestamp":1742342640000,"open":1.51746,"high":1.51749,"low":1.51737,"close":1.51744,"volume":11.850000381469727},{"timestamp":1742342700000,"open":1.51744,"high":1.51751,"low":1.5174,"close":1.51751,"volume":5.730000019073486},{"timestamp":1742342760000,"open":1.51752,"high":1.51752,"low":1.51742,"close":1.51745,"volume":1.440000057220459},{"timestamp":1742342820000,"open":1.51748,"high":1.5175,"low":1.51741,"close":1.51741,"volume":2.4000000953674316},{"timestamp":1742342880000,"open":1.51737,"high":1.51737,"low":1.51721,"close":1.51727,"volume":21.270000457763672},{"timestamp":1742342940000,"open":1.51723,"high":1.51735,"low":1.51718,"close":1.51735,"volume":3.809999942779541},{"timestamp":1742343000000,"open":1.51737,"high":1.51743,"low":1.51736,"close":1.5174,"volume":4.949999809265137},{"timestamp":1742343060000,"open":1.51744,"high":1.51745,"low":1.5174,"close":1.51742,"volume":3.450000047683716},{"timestamp":1742343120000,"open":1.5174,"high":1.51748,"low":1.51739,"close":1.51744,"volume":13.079999923706055},{"timestamp":1742343180000,"open":1.51743,"high":1.5175,"low":1.51743,"close":1.51749,"volume":20.25},{"timestamp":1742343240000,"open":1.51748,"high":1.51748,"low":1.51742,"close":1.51746,"volume":14.399999618530273},{"timestamp":1742343300000,"open":1.51746,"high":1.51753,"low":1.51744,"close":1.51753,"volume":17.670000076293945},{"timestamp":1742343360000,"open":1.51754,"high":1.51759,"low":1.51754,"close":1.51754,"volume":5.579999923706055},{"timestamp":1742343420000,"open":1.51752,"high":1.51762,"low":1.51752,"close":1.5176,"volume":3.450000047683716},{"timestamp":1742343480000,"open":1.51759,"high":1.51761,"low":1.51754,"close":1.51755,"volume":1.7999999523162842},{"timestamp":1742343540000,"open":1.51756,"high":1.5176,"low":1.51754,"close":1.51755,"volume":2.5199999809265137},{"timestamp":1742343600000,"open":1.51752,"high":1.51755,"low":1.51743,"close":1.51746,"volume":8.520000457763672},{"timestamp":1742343660000,"open":1.51747,"high":1.51758,"low":1.51747,"close":1.51754,"volume":4.5},{"timestamp":1742343720000,"open":1.51755,"high":1.51757,"low":1.51748,"close":1.51752,"volume":1.7999999523162842},{"timestamp":1742343780000,"open":1.51754,"high":1.51754,"low":1.51741,"close":1.51741,"volume":13.079999923706055},{"timestamp":1742343840000,"open":1.51741,"high":1.51755,"low":1.51739,"close":1.51755,"volume":8.1899995803833},{"timestamp":1742343900000,"open":1.51758,"high":1.51758,"low":1.51743,"close":1.51743,"volume":10.770000457763672},{"timestamp":1742343960000,"open":1.51745,"high":1.51748,"low":1.51729,"close":1.51731,"volume":14.399999618530273},{"timestamp":1742344020000,"open":1.51732,"high":1.51733,"low":1.51718,"close":1.51718,"volume":12.029999732971191},{"timestamp":1742344080000,"open":1.5172,"high":1.51725,"low":1.51719,"close":1.51723,"volume":2.2799999713897705},{"timestamp":1742344140000,"open":1.51722,"high":1.51726,"low":1.51717,"close":1.51723,"volume":19.950000762939453},{"timestamp":1742344200000,"open":1.51721,"high":1.51729,"low":1.51721,"close":1.51724,"volume":18.059999465942383},{"timestamp":1742344260000,"open":1.51723,"high":1.51729,"low":1.51721,"close":1.51729,"volume":17.100000381469727},{"timestamp":1742344320000,"open":1.51727,"high":1.51731,"low":1.51714,"close":1.51722,"volume":22.950000762939453},{"timestamp":1742344380000,"open":1.51722,"high":1.51727,"low":1.51718,"close":1.51719,"volume":17.100000381469727},{"timestamp":1742344440000,"open":1.51721,"high":1.51725,"low":1.51716,"close":1.51718,"volume":21.149999618530273},{"timestamp":1742344500000,"open":1.51717,"high":1.51717,"low":1.51706,"close":1.51708,"volume":21.690000534057617},{"timestamp":1742344560000,"open":1.51706,"high":1.51709,"low":1.51701,"close":1.51702,"volume":7.769999980926514},{"timestamp":1742344620000,"open":1.51701,"high":1.51714,"low":1.51698,"close":1.51708,"volume":6.090000152587891},{"timestamp":1742344680000,"open":1.51705,"high":1.51707,"low":1.51697,"close":1.51701,"volume":4.139999866485596},{"timestamp":1742344740000,"open":1.51704,"high":1.51704,"low":1.51687,"close":1.51691,"volume":9.479999542236328},{"timestamp":1742344800000,"open":1.5169,"high":1.51694,"low":1.51685,"close":1.51686,"volume":9.0600004196167},{"timestamp":1742344860000,"open":1.51687,"high":1.51689,"low":1.51683,"close":1.51689,"volume":21.149999618530273},{"timestamp":1742344920000,"open":1.51687,"high":1.51688,"low":1.51683,"close":1.51683,"volume":10.350000381469727},{"timestamp":1742344980000,"open":1.51683,"high":1.51685,"low":1.51678,"close":1.51685,"volume":22.049999237060547},{"timestamp":1742345040000,"open":1.51687,"high":1.51693,"low":1.51683,"close":1.51687,"volume":21.149999618530273},{"timestamp":1742345100000,"open":1.51687,"high":1.51691,"low":1.51685,"close":1.51686,"volume":17.100000381469727},{"timestamp":1742345160000,"open":1.51686,"high":1.51697,"low":1.51685,"close":1.51695,"volume":20.700000762939453},{"timestamp":1742345220000,"open":1.51697,"high":1.51701,"low":1.51691,"close":1.517,"volume":17.280000686645508},{"timestamp":1742345280000,"open":1.51699,"high":1.51718,"low":1.51699,"close":1.51716,"volume":26.100000381469727},{"timestamp":1742345340000,"open":1.51716,"high":1.51717,"low":1.51696,"close":1.51697,"volume":25.649999618530273},{"timestamp":1742345400000,"open":1.51697,"high":1.51699,"low":1.51681,"close":1.51687,"volume":19.440000534057617},{"timestamp":1742345460000,"open":1.51685,"high":1.51694,"low":1.5168,"close":1.51687,"volume":18.450000762939453},{"timestamp":1742345520000,"open":1.51686,"high":1.5169,"low":1.51676,"close":1.51687,"volume":25.979999542236328},{"timestamp":1742345580000,"open":1.51687,"high":1.51704,"low":1.51686,"close":1.51692,"volume":14.1899995803833},{"timestamp":1742345640000,"open":1.5169,"high":1.51698,"low":1.51679,"close":1.51679,"volume":24.84000015258789},{"timestamp":1742345700000,"open":1.51683,"high":1.51689,"low":1.51668,"close":1.51668,"volume":16.860000610351562},{"timestamp":1742345760000,"open":1.51668,"high":1.51685,"low":1.51666,"close":1.51683,"volume":20.219999313354492},{"timestamp":1742345820000,"open":1.51683,"high":1.51696,"low":1.51679,"close":1.51696,"volume":14.399999618530273},{"timestamp":1742345880000,"open":1.51696,"high":1.51707,"low":1.51696,"close":1.517,"volume":4.889999866485596},{"timestamp":1742345940000,"open":1.51699,"high":1.51707,"low":1.51697,"close":1.51701,"volume":4.559999942779541},{"timestamp":1742346000000,"open":1.51698,"high":1.51705,"low":1.51681,"close":1.51688,"volume":11.460000038146973},{"timestamp":1742346060000,"open":1.51689,"high":1.517,"low":1.51689,"close":1.51696,"volume":3.9600000381469727},{"timestamp":1742346120000,"open":1.51699,"high":1.51705,"low":1.51699,"close":1.51699,"volume":3.8399999141693115},{"timestamp":1742346180000,"open":1.517,"high":1.51716,"low":1.51696,"close":1.51716,"volume":3.8399999141693115},{"timestamp":1742346240000,"open":1.51707,"high":1.51708,"low":1.51697,"close":1.51698,"volume":12.600000381469727},{"timestamp":1742346300000,"open":1.51701,"high":1.51704,"low":1.51696,"close":1.51697,"volume":12.630000114440918},{"timestamp":1742346360000,"open":1.51697,"high":1.51717,"low":1.51696,"close":1.51717,"volume":3.75},{"timestamp":1742346420000,"open":1.51718,"high":1.5172,"low":1.51708,"close":1.51711,"volume":2.1600000858306885},{"timestamp":1742346480000,"open":1.5171,"high":1.51718,"low":1.51702,"close":1.51704,"volume":2.7300000190734863},{"timestamp":1742346540000,"open":1.51705,"high":1.51709,"low":1.5169,"close":1.51697,"volume":8.399999618530273},{"timestamp":1742346600000,"open":1.51697,"high":1.51706,"low":1.51695,"close":1.51697,"volume":18.450000762939453},{"timestamp":1742346660000,"open":1.51697,"high":1.51702,"low":1.51696,"close":1.51701,"volume":13.949999809265137},{"timestamp":1742346720000,"open":1.51701,"high":1.5171,"low":1.51698,"close":1.51704,"volume":11.789999961853027},{"timestamp":1742346780000,"open":1.51701,"high":1.5172,"low":1.51695,"close":1.51717,"volume":3},{"timestamp":1742346840000,"open":1.51718,"high":1.5172,"low":1.51693,"close":1.51693,"volume":7.170000076293945},{"timestamp":1742346900000,"open":1.5169,"high":1.51712,"low":1.51687,"close":1.51707,"volume":7.860000133514404},{"timestamp":1742346960000,"open":1.51708,"high":1.51732,"low":1.51708,"close":1.51732,"volume":10.260000228881836},{"timestamp":1742347020000,"open":1.51732,"high":1.5174,"low":1.51725,"close":1.51736,"volume":6.599999904632568},{"timestamp":1742347080000,"open":1.51737,"high":1.51751,"low":1.51735,"close":1.5175,"volume":6.360000133514404},{"timestamp":1742347140000,"open":1.51751,"high":1.51753,"low":1.51739,"close":1.51743,"volume":8.010000228881836},{"timestamp":1742347200000,"open":1.51744,"high":1.51756,"low":1.51744,"close":1.51753,"volume":3.390000104904175},{"timestamp":1742347260000,"open":1.51753,"high":1.51755,"low":1.51742,"close":1.51746,"volume":5.730000019073486},{"timestamp":1742347320000,"open":1.51747,"high":1.51755,"low":1.51742,"close":1.51754,"volume":3.630000114440918},{"timestamp":1742347380000,"open":1.5175,"high":1.5176,"low":1.5175,"close":1.51756,"volume":2.880000114440918},{"timestamp":1742347440000,"open":1.51757,"high":1.51757,"low":1.51744,"close":1.51745,"volume":7.53000020980835},{"timestamp":1742347500000,"open":1.51748,"high":1.51748,"low":1.51737,"close":1.51739,"volume":12.84000015258789},{"timestamp":1742347560000,"open":1.51739,"high":1.51743,"low":1.51734,"close":1.51738,"volume":17.850000381469727},{"timestamp":1742347620000,"open":1.51738,"high":1.51744,"low":1.5173,"close":1.51732,"volume":21.600000381469727},{"timestamp":1742347680000,"open":1.51732,"high":1.51743,"low":1.51729,"close":1.51741,"volume":24.149999618530273},{"timestamp":1742347740000,"open":1.51741,"high":1.51741,"low":1.51734,"close":1.51734,"volume":4.380000114440918},{"timestamp":1742347800000,"open":1.51736,"high":1.51747,"low":1.51736,"close":1.51743,"volume":18.059999465942383},{"timestamp":1742347860000,"open":1.51745,"high":1.51756,"low":1.51741,"close":1.51748,"volume":8.399999618530273},{"timestamp":1742347920000,"open":1.51751,"high":1.51761,"low":1.51746,"close":1.51757,"volume":7.230000019073486},{"timestamp":1742347980000,"open":1.5176,"high":1.5176,"low":1.51733,"close":1.51743,"volume":17.040000915527344},{"timestamp":1742348040000,"open":1.51745,"high":1.51747,"low":1.51738,"close":1.51742,"volume":20.25},{"timestamp":1742348100000,"open":1.51742,"high":1.51753,"low":1.51741,"close":1.51746,"volume":20.700000762939453},{"timestamp":1742348160000,"open":1.51747,"high":1.51754,"low":1.51738,"close":1.5174,"volume":25.649999618530273},{"timestamp":1742348220000,"open":1.51738,"high":1.51745,"low":1.51732,"close":1.51735,"volume":20.25},{"timestamp":1742348280000,"open":1.51735,"high":1.51738,"low":1.51708,"close":1.51709,"volume":24.510000228881836},{"timestamp":1742348340000,"open":1.51709,"high":1.51733,"low":1.51706,"close":1.51723,"volume":21.09000015258789},{"timestamp":1742348400000,"open":1.51724,"high":1.51725,"low":1.5171,"close":1.51719,"volume":4.800000190734863},{"timestamp":1742348460000,"open":1.51722,"high":1.51722,"low":1.51704,"close":1.51709,"volume":7.440000057220459},{"timestamp":1742348520000,"open":1.51709,"high":1.51714,"low":1.51698,"close":1.51701,"volume":6.869999885559082},{"timestamp":1742348580000,"open":1.51698,"high":1.51705,"low":1.51683,"close":1.51684,"volume":7.710000038146973},{"timestamp":1742348640000,"open":1.51681,"high":1.51688,"low":1.51676,"close":1.51687,"volume":29.700000762939453},{"timestamp":1742348700000,"open":1.51688,"high":1.51701,"low":1.51685,"close":1.5169,"volume":29.700000762939453},{"timestamp":1742348760000,"open":1.5169,"high":1.51694,"low":1.51688,"close":1.51692,"volume":14.819999694824219},{"timestamp":1742348820000,"open":1.51691,"high":1.51701,"low":1.51688,"close":1.51701,"volume":15.300000190734863},{"timestamp":1742348880000,"open":1.51702,"high":1.51712,"low":1.51698,"close":1.51707,"volume":22.049999237060547},{"timestamp":1742348940000,"open":1.51706,"high":1.51718,"low":1.51705,"close":1.51716,"volume":22.139999389648438},{"timestamp":1742349000000,"open":1.51716,"high":1.51721,"low":1.51706,"close":1.5171,"volume":22.049999237060547},{"timestamp":1742349060000,"open":1.51709,"high":1.51727,"low":1.51707,"close":1.51716,"volume":21.149999618530273},{"timestamp":1742349120000,"open":1.51715,"high":1.5172,"low":1.51711,"close":1.5172,"volume":21.600000381469727},{"timestamp":1742349180000,"open":1.5172,"high":1.51735,"low":1.51713,"close":1.51734,"volume":17.549999237060547},{"timestamp":1742349240000,"open":1.51734,"high":1.51738,"low":1.51723,"close":1.51733,"volume":15.119999885559082},{"timestamp":1742349300000,"open":1.51734,"high":1.51742,"low":1.5173,"close":1.51736,"volume":8.369999885559082},{"timestamp":1742349360000,"open":1.51735,"high":1.51741,"low":1.51726,"close":1.51726,"volume":2.640000104904175},{"timestamp":1742349420000,"open":1.51727,"high":1.51731,"low":1.51718,"close":1.5173,"volume":3.4800000190734863},{"timestamp":1742349480000,"open":1.51728,"high":1.51729,"low":1.51718,"close":1.51719,"volume":6.239999771118164},{"timestamp":1742349540000,"open":1.51722,"high":1.51732,"low":1.5172,"close":1.51727,"volume":7.53000020980835},{"timestamp":1742349600000,"open":1.51724,"high":1.51732,"low":1.51721,"close":1.51732,"volume":22.950000762939453},{"timestamp":1742349660000,"open":1.51731,"high":1.5174,"low":1.51726,"close":1.51734,"volume":9.149999618530273},{"timestamp":1742349720000,"open":1.51731,"high":1.51735,"low":1.51722,"close":1.51726,"volume":5.070000171661377},{"timestamp":1742349780000,"open":1.51723,"high":1.51737,"low":1.51723,"close":1.51733,"volume":13.5},{"timestamp":1742349840000,"open":1.51734,"high":1.51748,"low":1.51734,"close":1.51739,"volume":10.680000305175781},{"timestamp":1742349900000,"open":1.51739,"high":1.51754,"low":1.51739,"close":1.51753,"volume":28.110000610351562},{"timestamp":1742349960000,"open":1.51753,"high":1.5176,"low":1.51752,"close":1.51757,"volume":22.260000228881836},{"timestamp":1742350020000,"open":1.51758,"high":1.51768,"low":1.51755,"close":1.51763,"volume":7.230000019073486},{"timestamp":1742350080000,"open":1.51763,"high":1.5178,"low":1.51758,"close":1.51777,"volume":6.360000133514404},{"timestamp":1742350140000,"open":1.51775,"high":1.51777,"low":1.51762,"close":1.51764,"volume":4.800000190734863},{"timestamp":1742350200000,"open":1.51764,"high":1.51769,"low":1.51764,"close":1.51767,"volume":2.5199999809265137},{"timestamp":1742350260000,"open":1.51769,"high":1.51769,"low":1.51755,"close":1.51756,"volume":2.430000066757202},{"timestamp":1742350320000,"open":1.51756,"high":1.51777,"low":1.51753,"close":1.51766,"volume":4.320000171661377},{"timestamp":1742350380000,"open":1.51768,"high":1.51774,"low":1.51763,"close":1.5177,"volume":6.239999771118164},{"timestamp":1742350440000,"open":1.5177,"high":1.5177,"low":1.5176,"close":1.51763,"volume":2.2799999713897705},{"timestamp":1742350500000,"open":1.51762,"high":1.51768,"low":1.51761,"close":1.51768,"volume":2.0399999618530273},{"timestamp":1742350560000,"open":1.51769,"high":1.51775,"low":1.51767,"close":1.51773,"volume":2.4600000381469727},{"timestamp":1742350620000,"open":1.5177,"high":1.5177,"low":1.51761,"close":1.51761,"volume":2.880000114440918},{"timestamp":1742350680000,"open":1.5176,"high":1.51762,"low":1.5175,"close":1.51762,"volume":1.9800000190734863},{"timestamp":1742350740000,"open":1.51761,"high":1.51767,"low":1.5175,"close":1.5175,"volume":15.720000267028809},{"timestamp":1742350800000,"open":1.5175,"high":1.51752,"low":1.51747,"close":1.51751,"volume":23.399999618530273},{"timestamp":1742350860000,"open":1.51751,"high":1.51751,"low":1.51725,"close":1.51727,"volume":24.93000030517578},{"timestamp":1742350920000,"open":1.51724,"high":1.51735,"low":1.51724,"close":1.51729,"volume":19.950000762939453},{"timestamp":1742350980000,"open":1.51725,"high":1.51737,"low":1.51725,"close":1.51731,"volume":23.399999618530273},{"timestamp":1742351040000,"open":1.5173,"high":1.51737,"low":1.51728,"close":1.51729,"volume":20.190000534057617},{"timestamp":1742351100000,"open":1.51729,"high":1.51732,"low":1.51695,"close":1.51702,"volume":37.470001220703125},{"timestamp":1742351160000,"open":1.51702,"high":1.51711,"low":1.51693,"close":1.51711,"volume":24.540000915527344},{"timestamp":1742351220000,"open":1.51705,"high":1.51711,"low":1.51704,"close":1.51706,"volume":18.149999618530273},{"timestamp":1742351280000,"open":1.51705,"high":1.51723,"low":1.51704,"close":1.51723,"volume":25.5},{"timestamp":1742351340000,"open":1.51727,"high":1.51736,"low":1.51723,"close":1.5173,"volume":14.9399995803833},{"timestamp":1742351400000,"open":1.51727,"high":1.51769,"low":1.51727,"close":1.51748,"volume":16.229999542236328},{"timestamp":1742351460000,"open":1.51748,"high":1.51758,"low":1.51741,"close":1.51743,"volume":7.440000057220459},{"timestamp":1742351520000,"open":1.51745,"high":1.5175,"low":1.51733,"close":1.51733,"volume":8.789999961853027},{"timestamp":1742351580000,"open":1.51733,"high":1.51733,"low":1.51706,"close":1.51706,"volume":19.709999084472656},{"timestamp":1742351640000,"open":1.51709,"high":1.51718,"low":1.51705,"close":1.51713,"volume":20.040000915527344},{"timestamp":1742351700000,"open":1.51714,"high":1.51722,"low":1.51713,"close":1.51722,"volume":4.860000133514404},{"timestamp":1742351760000,"open":1.51721,"high":1.51723,"low":1.51711,"close":1.51713,"volume":9.09000015258789},{"timestamp":1742351820000,"open":1.51711,"high":1.51725,"low":1.51711,"close":1.51722,"volume":15.239999771118164},{"timestamp":1742351880000,"open":1.5172,"high":1.51721,"low":1.51711,"close":1.51717,"volume":3.5399999618530273},{"timestamp":1742351940000,"open":1.51715,"high":1.51721,"low":1.51705,"close":1.5171,"volume":4.829999923706055},{"timestamp":1742352000000,"open":1.51713,"high":1.51715,"low":1.51701,"close":1.51705,"volume":12.270000457763672},{"timestamp":1742352060000,"open":1.51703,"high":1.51718,"low":1.51703,"close":1.51711,"volume":4.409999847412109},{"timestamp":1742352120000,"open":1.51713,"high":1.51714,"low":1.51705,"close":1.51708,"volume":3.9600000381469727},{"timestamp":1742352180000,"open":1.51709,"high":1.51714,"low":1.51706,"close":1.5171,"volume":3.4800000190734863},{"timestamp":1742352240000,"open":1.51713,"high":1.51715,"low":1.51709,"close":1.51714,"volume":2.819999933242798},{"timestamp":1742352300000,"open":1.51711,"high":1.51722,"low":1.51709,"close":1.5172,"volume":2.7300000190734863},{"timestamp":1742352360000,"open":1.51719,"high":1.5172,"low":1.5171,"close":1.51716,"volume":2.640000104904175},{"timestamp":1742352420000,"open":1.51723,"high":1.51726,"low":1.51719,"close":1.51722,"volume":2.1600000858306885},{"timestamp":1742352480000,"open":1.51718,"high":1.51721,"low":1.51713,"close":1.51718,"volume":2.4000000953674316},{"timestamp":1742352540000,"open":1.5172,"high":1.51721,"low":1.51717,"close":1.51718,"volume":1.440000057220459},{"timestamp":1742352600000,"open":1.51717,"high":1.51718,"low":1.51706,"close":1.51717,"volume":2.880000114440918},{"timestamp":1742352660000,"open":1.51719,"high":1.51719,"low":1.5171,"close":1.51713,"volume":4.440000057220459},{"timestamp":1742352720000,"open":1.51712,"high":1.51712,"low":1.5171,"close":1.51711,"volume":1.7999999523162842},{"timestamp":1742352780000,"open":1.51711,"high":1.51714,"low":1.51704,"close":1.51705,"volume":3.359999895095825},{"timestamp":1742352840000,"open":1.51703,"high":1.51708,"low":1.51702,"close":1.51708,"volume":2.4000000953674316},{"timestamp":1742352900000,"open":1.51706,"high":1.5172,"low":1.51705,"close":1.5172,"volume":3.7200000286102295},{"timestamp":1742352960000,"open":1.51717,"high":1.5172,"low":1.51704,"close":1.51716,"volume":12.119999885559082},{"timestamp":1742353020000,"open":1.51719,"high":1.51725,"low":1.51716,"close":1.51725,"volume":13.739999771118164},{"timestamp":1742353080000,"open":1.51725,"high":1.51728,"low":1.51723,"close":1.51726,"volume":17.489999771118164},{"timestamp":1742353140000,"open":1.51727,"high":1.51734,"low":1.51721,"close":1.51724,"volume":10.5600004196167},{"timestamp":1742353200000,"open":1.51723,"high":1.51729,"low":1.51719,"close":1.51728,"volume":6.150000095367432},{"timestamp":1742353260000,"open":1.51729,"high":1.51737,"low":1.51729,"close":1.51735,"volume":2.2799999713897705},{"timestamp":1742353320000,"open":1.51736,"high":1.51739,"low":1.51733,"close":1.51738,"volume":1.3200000524520874},{"timestamp":1742353380000,"open":1.51741,"high":1.51743,"low":1.51738,"close":1.5174,"volume":1.3200000524520874},{"timestamp":1742353440000,"open":1.51741,"high":1.51743,"low":1.51738,"close":1.51741,"volume":2.2799999713897705},{"timestamp":1742353500000,"open":1.5174,"high":1.5174,"low":1.51731,"close":1.51736,"volume":2.1600000858306885},{"timestamp":1742353560000,"open":1.51739,"high":1.51748,"low":1.51737,"close":1.51739,"volume":2.0399999618530273},{"timestamp":1742353620000,"open":1.51738,"high":1.51753,"low":1.51738,"close":1.51753,"volume":2.640000104904175},{"timestamp":1742353680000,"open":1.51751,"high":1.51753,"low":1.51749,"close":1.51751,"volume":1.0800000429153442},{"timestamp":1742353740000,"open":1.5175,"high":1.5175,"low":1.51739,"close":1.5174,"volume":2.880000114440918},{"timestamp":1742353800000,"open":1.51742,"high":1.51748,"low":1.51741,"close":1.51743,"volume":2.0399999618530273},{"timestamp":1742353860000,"open":1.51743,"high":1.51746,"low":1.5174,"close":1.51746,"volume":1.559999942779541},{"timestamp":1742353920000,"open":1.51744,"high":1.51746,"low":1.51738,"close":1.51738,"volume":2.5199999809265137},{"timestamp":1742353980000,"open":1.51739,"high":1.5174,"low":1.51731,"close":1.51731,"volume":4.53000020980835},{"timestamp":1742354040000,"open":1.51732,"high":1.5174,"low":1.5173,"close":1.51734,"volume":2.880000114440918},{"timestamp":1742354100000,"open":1.51734,"high":1.51738,"low":1.51722,"close":1.51723,"volume":3.8399999141693115},{"timestamp":1742354160000,"open":1.51722,"high":1.51735,"low":1.51721,"close":1.51731,"volume":3.119999885559082},{"timestamp":1742354220000,"open":1.5173,"high":1.5173,"low":1.5171,"close":1.5172,"volume":5.699999809265137},{"timestamp":1742354280000,"open":1.51722,"high":1.51728,"low":1.51715,"close":1.51725,"volume":6.960000038146973},{"timestamp":1742354340000,"open":1.51723,"high":1.51723,"low":1.51718,"close":1.51719,"volume":1.6799999475479126},{"timestamp":1742354400000,"open":1.5172,"high":1.51726,"low":1.51716,"close":1.51716,"volume":1.6799999475479126},{"timestamp":1742354460000,"open":1.51714,"high":1.51719,"low":1.5171,"close":1.51716,"volume":3.5999999046325684},{"timestamp":1742354520000,"open":1.51719,"high":1.51723,"low":1.51714,"close":1.51722,"volume":2.2799999713897705},{"timestamp":1742354580000,"open":1.51721,"high":1.51726,"low":1.5171,"close":1.5171,"volume":4.320000171661377},{"timestamp":1742354640000,"open":1.5171,"high":1.51713,"low":1.51707,"close":1.5171,"volume":2.0399999618530273},{"timestamp":1742354700000,"open":1.5171,"high":1.51711,"low":1.51706,"close":1.51708,"volume":2.880000114440918},{"timestamp":1742354760000,"open":1.51711,"high":1.51719,"low":1.51705,"close":1.51719,"volume":3.4200000762939453},{"timestamp":1742354820000,"open":1.51721,"high":1.51721,"low":1.51709,"close":1.51714,"volume":2.4000000953674316},{"timestamp":1742354880000,"open":1.51716,"high":1.51721,"low":1.51709,"close":1.51714,"volume":2.130000114440918},{"timestamp":1742354940000,"open":1.51718,"high":1.51731,"low":1.51716,"close":1.51731,"volume":4.800000190734863},{"timestamp":1742355000000,"open":1.51732,"high":1.51732,"low":1.51722,"close":1.51726,"volume":15.6899995803833},{"timestamp":1742355060000,"open":1.51726,"high":1.51745,"low":1.51726,"close":1.5174,"volume":8.100000381469727},{"timestamp":1742355120000,"open":1.51742,"high":1.51757,"low":1.51738,"close":1.51756,"volume":3.2100000381469727},{"timestamp":1742355180000,"open":1.51755,"high":1.51761,"low":1.51753,"close":1.5176,"volume":2.1600000858306885},{"timestamp":1742355240000,"open":1.5176,"high":1.51771,"low":1.51758,"close":1.51771,"volume":3.119999885559082},{"timestamp":1742355300000,"open":1.51772,"high":1.51775,"low":1.5177,"close":1.5177,"volume":1.3200000524520874},{"timestamp":1742355360000,"open":1.51772,"high":1.51774,"low":1.51755,"close":1.51756,"volume":2.609999895095825},{"timestamp":1742355420000,"open":1.51759,"high":1.51762,"low":1.51756,"close":1.51761,"volume":0.9599999785423279},{"timestamp":1742355480000,"open":1.5176,"high":1.51764,"low":1.51758,"close":1.51758,"volume":2.2799999713897705},{"timestamp":1742355540000,"open":1.5176,"high":1.51793,"low":1.5176,"close":1.51789,"volume":4.559999942779541},{"timestamp":1742355600000,"open":1.51791,"high":1.51792,"low":1.51783,"close":1.51783,"volume":3.359999895095825},{"timestamp":1742355660000,"open":1.51781,"high":1.51799,"low":1.51779,"close":1.51798,"volume":4.679999828338623},{"timestamp":1742355720000,"open":1.51802,"high":1.51803,"low":1.51789,"close":1.51796,"volume":3.569999933242798},{"timestamp":1742355780000,"open":1.51794,"high":1.51798,"low":1.51771,"close":1.51771,"volume":3.4200000762939453},{"timestamp":1742355840000,"open":1.51772,"high":1.51783,"low":1.51758,"close":1.51779,"volume":8.880000114440918},{"timestamp":1742355900000,"open":1.51779,"high":1.51782,"low":1.51769,"close":1.51774,"volume":12.600000381469727},{"timestamp":1742355960000,"open":1.51774,"high":1.51778,"low":1.51758,"close":1.51758,"volume":9.960000038146973},{"timestamp":1742356020000,"open":1.51756,"high":1.51775,"low":1.51756,"close":1.51769,"volume":11.670000076293945},{"timestamp":1742356080000,"open":1.51771,"high":1.5178,"low":1.51767,"close":1.51778,"volume":15.420000076293945},{"timestamp":1742356140000,"open":1.51779,"high":1.51794,"low":1.51779,"close":1.5179,"volume":19.139999389648438},{"timestamp":1742356200000,"open":1.51792,"high":1.51795,"low":1.51791,"close":1.51792,"volume":7.230000019073486},{"timestamp":1742356260000,"open":1.51793,"high":1.518,"low":1.51792,"close":1.518,"volume":11.34000015258789},{"timestamp":1742356320000,"open":1.51797,"high":1.51797,"low":1.51784,"close":1.51786,"volume":11.369999885559082},{"timestamp":1742356380000,"open":1.51786,"high":1.51794,"low":1.51786,"close":1.51793,"volume":16.739999771118164},{"timestamp":1742356440000,"open":1.51791,"high":1.51795,"low":1.51771,"close":1.51771,"volume":20.579999923706055},{"timestamp":1742356500000,"open":1.5177,"high":1.51775,"low":1.5177,"close":1.51774,"volume":9},{"timestamp":1742356560000,"open":1.51774,"high":1.51775,"low":1.51767,"close":1.5177,"volume":27.899999618530273},{"timestamp":1742356620000,"open":1.5177,"high":1.51786,"low":1.5177,"close":1.51786,"volume":26.43000030517578},{"timestamp":1742356680000,"open":1.51784,"high":1.51801,"low":1.51784,"close":1.51795,"volume":12.270000457763672},{"timestamp":1742356740000,"open":1.51794,"high":1.51796,"low":1.51778,"close":1.51788,"volume":19.979999542236328},{"timestamp":1742356800000,"open":1.51787,"high":1.51794,"low":1.51784,"close":1.51793,"volume":13.949999809265137},{"timestamp":1742356860000,"open":1.51794,"high":1.51802,"low":1.51777,"close":1.51777,"volume":8.550000190734863},{"timestamp":1742356920000,"open":1.5178,"high":1.5178,"low":1.51773,"close":1.51773,"volume":7.739999771118164},{"timestamp":1742356980000,"open":1.51775,"high":1.51785,"low":1.51775,"close":1.51778,"volume":1.7400000095367432},{"timestamp":1742357040000,"open":1.51781,"high":1.51785,"low":1.51781,"close":1.51785,"volume":1.2000000476837158},{"timestamp":1742357100000,"open":1.51787,"high":1.51793,"low":1.51785,"close":1.51791,"volume":1.6799999475479126},{"timestamp":1742357160000,"open":1.5179,"high":1.5179,"low":1.51788,"close":1.51789,"volume":1.7999999523162842},{"timestamp":1742357220000,"open":1.51786,"high":1.51794,"low":1.51786,"close":1.51792,"volume":1.440000057220459},{"timestamp":1742357280000,"open":1.51792,"high":1.51803,"low":1.5179,"close":1.51802,"volume":3.869999885559082},{"timestamp":1742357340000,"open":1.518,"high":1.518,"low":1.51793,"close":1.51798,"volume":1.3200000524520874},{"timestamp":1742357400000,"open":1.51799,"high":1.51802,"low":1.51796,"close":1.51802,"volume":2.819999933242798},{"timestamp":1742357460000,"open":1.51805,"high":1.51806,"low":1.51802,"close":1.51805,"volume":1.1399999856948853},{"timestamp":1742357520000,"open":1.51807,"high":1.51807,"low":1.5179,"close":1.51801,"volume":6.900000095367432},{"timestamp":1742357580000,"open":1.51803,"high":1.5181,"low":1.51801,"close":1.51801,"volume":4.050000190734863},{"timestamp":1742357640000,"open":1.518,"high":1.51809,"low":1.51794,"close":1.51802,"volume":3.7200000286102295},{"timestamp":1742357700000,"open":1.51803,"high":1.51814,"low":1.51803,"close":1.51814,"volume":3.990000009536743},{"timestamp":1742357760000,"open":1.51813,"high":1.51814,"low":1.51804,"close":1.51804,"volume":2.1600000858306885},{"timestamp":1742357820000,"open":1.51807,"high":1.51807,"low":1.51793,"close":1.51793,"volume":2.25},{"timestamp":1742357880000,"open":1.51791,"high":1.51795,"low":1.51785,"close":1.51794,"volume":2.640000104904175},{"timestamp":1742357940000,"open":1.51796,"high":1.51799,"low":1.51793,"close":1.51797,"volume":2.2799999713897705},{"timestamp":1742358000000,"open":1.51795,"high":1.51796,"low":1.51791,"close":1.51795,"volume":2.0399999618530273},{"timestamp":1742358060000,"open":1.51792,"high":1.51795,"low":1.51792,"close":1.51795,"volume":3.299999952316284},{"timestamp":1742358120000,"open":1.51795,"high":1.51797,"low":1.5179,"close":1.51793,"volume":2.940000057220459},{"timestamp":1742358180000,"open":1.51793,"high":1.51809,"low":1.51788,"close":1.51801,"volume":6.960000038146973},{"timestamp":1742358240000,"open":1.51798,"high":1.51799,"low":1.5179,"close":1.51793,"volume":5.28000020980835},{"timestamp":1742358300000,"open":1.51794,"high":1.51796,"low":1.51792,"close":1.51793,"volume":1.559999942779541},{"timestamp":1742358360000,"open":1.51795,"high":1.51801,"low":1.51795,"close":1.51797,"volume":1.3200000524520874},{"timestamp":1742358420000,"open":1.51794,"high":1.51807,"low":1.51794,"close":1.51804,"volume":4.050000190734863},{"timestamp":1742358480000,"open":1.51805,"high":1.51805,"low":1.51796,"close":1.51805,"volume":4.230000019073486},{"timestamp":1742358540000,"open":1.51806,"high":1.51808,"low":1.51804,"close":1.51807,"volume":3.809999942779541},{"timestamp":1742358600000,"open":1.51809,"high":1.51809,"low":1.51802,"close":1.51803,"volume":10.260000228881836},{"timestamp":1742358660000,"open":1.51801,"high":1.51804,"low":1.51794,"close":1.51798,"volume":11.039999961853027},{"timestamp":1742358720000,"open":1.51798,"high":1.51807,"low":1.51795,"close":1.51805,"volume":15.149999618530273},{"timestamp":1742358780000,"open":1.518,"high":1.51803,"low":1.51799,"close":1.51803,"volume":3.7200000286102295},{"timestamp":1742358840000,"open":1.51804,"high":1.51808,"low":1.51804,"close":1.51808,"volume":2.130000114440918},{"timestamp":1742358900000,"open":1.51807,"high":1.51821,"low":1.51807,"close":1.51811,"volume":3.359999895095825},{"timestamp":1742358960000,"open":1.51807,"high":1.5182,"low":1.51807,"close":1.5182,"volume":3.450000047683716},{"timestamp":1742359020000,"open":1.51819,"high":1.51819,"low":1.51809,"close":1.5181,"volume":4.440000057220459},{"timestamp":1742359080000,"open":1.51808,"high":1.51818,"low":1.51808,"close":1.51818,"volume":3},{"timestamp":1742359140000,"open":1.51817,"high":1.51817,"low":1.51799,"close":1.51801,"volume":17.1299991607666},{"timestamp":1742359200000,"open":1.51801,"high":1.51809,"low":1.51799,"close":1.51808,"volume":14.039999961853027},{"timestamp":1742359260000,"open":1.51807,"high":1.5182,"low":1.51805,"close":1.51812,"volume":18.540000915527344},{"timestamp":1742359320000,"open":1.51812,"high":1.51812,"low":1.518,"close":1.51803,"volume":10.949999809265137},{"timestamp":1742359380000,"open":1.51805,"high":1.51805,"low":1.51798,"close":1.51799,"volume":13.59000015258789},{"timestamp":1742359440000,"open":1.518,"high":1.518,"low":1.51791,"close":1.51793,"volume":14.399999618530273},{"timestamp":1742359500000,"open":1.51796,"high":1.51799,"low":1.51793,"close":1.51799,"volume":12.149999618530273},{"timestamp":1742359560000,"open":1.51799,"high":1.51799,"low":1.51792,"close":1.51794,"volume":12.600000381469727},{"timestamp":1742359620000,"open":1.51797,"high":1.518,"low":1.51796,"close":1.51797,"volume":10.350000381469727},{"timestamp":1742359680000,"open":1.51798,"high":1.51801,"low":1.51798,"close":1.51798,"volume":4.949999809265137},{"timestamp":1742359740000,"open":1.518,"high":1.51809,"low":1.51799,"close":1.51802,"volume":16.200000762939453},{"timestamp":1742359800000,"open":1.51801,"high":1.51805,"low":1.518,"close":1.51802,"volume":13.050000190734863},{"timestamp":1742359860000,"open":1.51801,"high":1.51812,"low":1.51801,"close":1.51812,"volume":7.920000076293945},{"timestamp":1742359920000,"open":1.51812,"high":1.51814,"low":1.51805,"close":1.51806,"volume":2.1600000858306885},{"timestamp":1742359980000,"open":1.51804,"high":1.51812,"low":1.51797,"close":1.51807,"volume":5.610000133514404},{"timestamp":1742360040000,"open":1.51807,"high":1.51809,"low":1.51803,"close":1.51809,"volume":3.119999885559082},{"timestamp":1742360100000,"open":1.51811,"high":1.51822,"low":1.5181,"close":1.51821,"volume":3},{"timestamp":1742360160000,"open":1.51821,"high":1.51822,"low":1.51816,"close":1.51817,"volume":2.1600000858306885},{"timestamp":1742360220000,"open":1.51817,"high":1.51817,"low":1.51811,"close":1.51814,"volume":1.9199999570846558},{"timestamp":1742360280000,"open":1.51814,"high":1.51818,"low":1.51805,"close":1.51809,"volume":3.5999999046325684},{"timestamp":1742360340000,"open":1.51811,"high":1.51817,"low":1.5181,"close":1.51814,"volume":3.5999999046325684},{"timestamp":1742360400000,"open":1.51814,"high":1.51824,"low":1.51811,"close":1.51819,"volume":2.640000104904175},{"timestamp":1742360460000,"open":1.51818,"high":1.51823,"low":1.51814,"close":1.51818,"volume":2.5199999809265137},{"timestamp":1742360520000,"open":1.5182,"high":1.51824,"low":1.51805,"close":1.5181,"volume":10.859999656677246},{"timestamp":1742360580000,"open":1.5181,"high":1.51811,"low":1.51786,"close":1.51786,"volume":3.7200000286102295},{"timestamp":1742360640000,"open":1.51785,"high":1.51795,"low":1.51784,"close":1.51793,"volume":3.7200000286102295},{"timestamp":1742360700000,"open":1.51793,"high":1.51803,"low":1.5179,"close":1.51792,"volume":2.1600000858306885},{"timestamp":1742360760000,"open":1.51794,"high":1.51796,"low":1.51785,"close":1.51788,"volume":2.0399999618530273},{"timestamp":1742360820000,"open":1.5179,"high":1.51792,"low":1.51775,"close":1.51775,"volume":3.359999895095825},{"timestamp":1742360880000,"open":1.51772,"high":1.51773,"low":1.51767,"close":1.51771,"volume":3.4800000190734863},{"timestamp":1742360940000,"open":1.51772,"high":1.51776,"low":1.51763,"close":1.51763,"volume":4.079999923706055},{"timestamp":1742361000000,"open":1.51763,"high":1.51763,"low":1.51757,"close":1.51759,"volume":2.1600000858306885},{"timestamp":1742361060000,"open":1.51754,"high":1.51766,"low":1.51745,"close":1.5175,"volume":6.119999885559082},{"timestamp":1742361120000,"open":1.51749,"high":1.51749,"low":1.51744,"close":1.51748,"volume":2.549999952316284},{"timestamp":1742361180000,"open":1.51751,"high":1.51752,"low":1.51744,"close":1.51748,"volume":16.829999923706055},{"timestamp":1742361240000,"open":1.51747,"high":1.5177,"low":1.51746,"close":1.51765,"volume":6.599999904632568},{"timestamp":1742361300000,"open":1.51763,"high":1.51764,"low":1.51752,"close":1.51752,"volume":3.5999999046325684},{"timestamp":1742361360000,"open":1.51752,"high":1.51752,"low":1.5174,"close":1.51743,"volume":3.8399999141693115},{"timestamp":1742361420000,"open":1.51743,"high":1.51747,"low":1.51739,"close":1.51739,"volume":2.1600000858306885},{"timestamp":1742361480000,"open":1.51739,"high":1.51749,"low":1.51738,"close":1.51748,"volume":3.9600000381469727},{"timestamp":1742361540000,"open":1.51753,"high":1.51756,"low":1.51748,"close":1.51754,"volume":4.079999923706055},{"timestamp":1742361600000,"open":1.51751,"high":1.51755,"low":1.51749,"close":1.51752,"volume":4.559999942779541},{"timestamp":1742361660000,"open":1.51751,"high":1.51754,"low":1.51745,"close":1.51745,"volume":2.880000114440918},{"timestamp":1742361720000,"open":1.51743,"high":1.51749,"low":1.51739,"close":1.51749,"volume":15.569999694824219},{"timestamp":1742361780000,"open":1.51749,"high":1.51757,"low":1.51744,"close":1.5175,"volume":16.200000762939453},{"timestamp":1742361840000,"open":1.51752,"high":1.5176,"low":1.51749,"close":1.51757,"volume":4.739999771118164},{"timestamp":1742361900000,"open":1.51754,"high":1.51768,"low":1.51752,"close":1.51767,"volume":3.569999933242798},{"timestamp":1742361960000,"open":1.51768,"high":1.51768,"low":1.51762,"close":1.51763,"volume":3.359999895095825},{"timestamp":1742362020000,"open":1.51765,"high":1.51765,"low":1.51749,"close":1.51754,"volume":8.579999923706055},{"timestamp":1742362080000,"open":1.51758,"high":1.51759,"low":1.51755,"close":1.51757,"volume":2.640000104904175},{"timestamp":1742362140000,"open":1.51757,"high":1.51757,"low":1.51747,"close":1.51752,"volume":2.4000000953674316},{"timestamp":1742362200000,"open":1.51751,"high":1.5176,"low":1.51746,"close":1.51751,"volume":4.710000038146973},{"timestamp":1742362260000,"open":1.51751,"high":1.51758,"low":1.51745,"close":1.51755,"volume":3.119999885559082},{"timestamp":1742362320000,"open":1.51747,"high":1.51747,"low":1.51727,"close":1.51727,"volume":8.220000267028809},{"timestamp":1742362380000,"open":1.51729,"high":1.51735,"low":1.51723,"close":1.51723,"volume":2.640000104904175},{"timestamp":1742362440000,"open":1.51727,"high":1.51733,"low":1.5172,"close":1.51727,"volume":2.8499999046325684},{"timestamp":1742362500000,"open":1.51724,"high":1.51736,"low":1.51723,"close":1.51729,"volume":2.1600000858306885},{"timestamp":1742362560000,"open":1.5173,"high":1.51746,"low":1.51729,"close":1.51746,"volume":1.9199999570846558},{"timestamp":1742362620000,"open":1.51742,"high":1.51752,"low":1.51742,"close":1.51749,"volume":2.4000000953674316},{"timestamp":1742362680000,"open":1.51751,"high":1.51754,"low":1.51744,"close":1.51747,"volume":1.9800000190734863},{"timestamp":1742362740000,"open":1.51748,"high":1.51759,"low":1.51746,"close":1.51759,"volume":3.8399999141693115},{"timestamp":1742362800000,"open":1.51759,"high":1.51771,"low":1.51758,"close":1.5177,"volume":2.5199999809265137},{"timestamp":1742362860000,"open":1.51766,"high":1.51777,"low":1.51766,"close":1.51777,"volume":1.3200000524520874},{"timestamp":1742362920000,"open":1.51775,"high":1.51779,"low":1.51773,"close":1.51777,"volume":1.559999942779541},{"timestamp":1742362980000,"open":1.51779,"high":1.51789,"low":1.51779,"close":1.51789,"volume":2.4000000953674316},{"timestamp":1742363040000,"open":1.51786,"high":1.51803,"low":1.51785,"close":1.51803,"volume":3.359999895095825},{"timestamp":1742363100000,"open":1.51805,"high":1.51811,"low":1.51803,"close":1.5181,"volume":1.6799999475479126},{"timestamp":1742363160000,"open":1.51811,"high":1.51813,"low":1.51804,"close":1.51808,"volume":0.8399999737739563},{"timestamp":1742363220000,"open":1.51808,"high":1.51828,"low":1.51808,"close":1.51825,"volume":2.4000000953674316},{"timestamp":1742363280000,"open":1.51821,"high":1.51821,"low":1.51811,"close":1.51819,"volume":1.8600000143051147},{"timestamp":1742363340000,"open":1.5182,"high":1.51825,"low":1.51812,"close":1.51821,"volume":2.2799999713897705},{"timestamp":1742363400000,"open":1.51822,"high":1.51825,"low":1.51807,"close":1.51814,"volume":4.079999923706055},{"timestamp":1742363460000,"open":1.51811,"high":1.51812,"low":1.51802,"close":1.51804,"volume":3},{"timestamp":1742363520000,"open":1.51802,"high":1.51823,"low":1.51797,"close":1.51823,"volume":3.7200000286102295},{"timestamp":1742363580000,"open":1.51822,"high":1.51828,"low":1.51821,"close":1.51825,"volume":1.440000057220459},{"timestamp":1742363640000,"open":1.51824,"high":1.51825,"low":1.51808,"close":1.51809,"volume":5.909999847412109},{"timestamp":1742363700000,"open":1.51811,"high":1.51828,"low":1.51811,"close":1.5182,"volume":4.5},{"timestamp":1742363760000,"open":1.51821,"high":1.51827,"low":1.51819,"close":1.51822,"volume":6.570000171661377},{"timestamp":1742363820000,"open":1.51821,"high":1.5184,"low":1.51821,"close":1.51833,"volume":14.579999923706055},{"timestamp":1742363880000,"open":1.51837,"high":1.51839,"low":1.51827,"close":1.51836,"volume":4.920000076293945},{"timestamp":1742363940000,"open":1.51838,"high":1.51841,"low":1.51832,"close":1.51838,"volume":3.8399999141693115},{"timestamp":1742364000000,"open":1.51837,"high":1.51839,"low":1.51816,"close":1.5183,"volume":6.630000114440918},{"timestamp":1742364060000,"open":1.5183,"high":1.51832,"low":1.51816,"close":1.51818,"volume":5.880000114440918},{"timestamp":1742364120000,"open":1.51817,"high":1.51824,"low":1.51807,"close":1.51823,"volume":5.670000076293945},{"timestamp":1742364180000,"open":1.51823,"high":1.51825,"low":1.51809,"close":1.5181,"volume":4.710000038146973},{"timestamp":1742364240000,"open":1.51809,"high":1.51812,"low":1.51804,"close":1.51806,"volume":4.800000190734863},{"timestamp":1742364300000,"open":1.51808,"high":1.51811,"low":1.51802,"close":1.51802,"volume":4.320000171661377},{"timestamp":1742364360000,"open":1.51802,"high":1.51829,"low":1.51802,"close":1.51822,"volume":5.159999847412109},{"timestamp":1742364420000,"open":1.51825,"high":1.51838,"low":1.51825,"close":1.51832,"volume":5.639999866485596},{"timestamp":1742364480000,"open":1.5183,"high":1.51841,"low":1.51826,"close":1.5183,"volume":6.179999828338623},{"timestamp":1742364540000,"open":1.51828,"high":1.51837,"low":1.51826,"close":1.51832,"volume":9.149999618530273},{"timestamp":1742364600000,"open":1.51833,"high":1.51847,"low":1.51818,"close":1.51819,"volume":9.930000305175781},{"timestamp":1742364660000,"open":1.51821,"high":1.51832,"low":1.51818,"close":1.51827,"volume":6.480000019073486},{"timestamp":1742364720000,"open":1.51829,"high":1.51835,"low":1.51828,"close":1.51835,"volume":4.800000190734863},{"timestamp":1742364780000,"open":1.51833,"high":1.51841,"low":1.51833,"close":1.5184,"volume":5.039999961853027},{"timestamp":1742364840000,"open":1.51842,"high":1.51856,"low":1.51837,"close":1.51853,"volume":7.440000057220459},{"timestamp":1742364900000,"open":1.51855,"high":1.51868,"low":1.51848,"close":1.51867,"volume":8.520000457763672},{"timestamp":1742364960000,"open":1.51866,"high":1.51876,"low":1.51864,"close":1.51874,"volume":4.079999923706055},{"timestamp":1742365020000,"open":1.51873,"high":1.51876,"low":1.5187,"close":1.51872,"volume":4.139999866485596},{"timestamp":1742365080000,"open":1.51873,"high":1.51876,"low":1.51855,"close":1.51857,"volume":12.239999771118164},{"timestamp":1742365140000,"open":1.51857,"high":1.51881,"low":1.51856,"close":1.51871,"volume":5.940000057220459},{"timestamp":1742365200000,"open":1.51869,"high":1.51884,"low":1.51863,"close":1.51881,"volume":5.610000133514404},{"timestamp":1742365260000,"open":1.51879,"high":1.51882,"low":1.51859,"close":1.5186,"volume":23.399999618530273},{"timestamp":1742365320000,"open":1.51861,"high":1.51864,"low":1.51859,"close":1.51864,"volume":20.040000915527344},{"timestamp":1742365380000,"open":1.51865,"high":1.51871,"low":1.51847,"close":1.51847,"volume":31.5},{"timestamp":1742365440000,"open":1.51847,"high":1.51849,"low":1.51836,"close":1.51838,"volume":25.200000762939453},{"timestamp":1742365500000,"open":1.51839,"high":1.5187,"low":1.51837,"close":1.51856,"volume":8.520000457763672},{"timestamp":1742365560000,"open":1.51857,"high":1.51869,"low":1.51854,"close":1.51857,"volume":7.53000020980835},{"timestamp":1742365620000,"open":1.51862,"high":1.51867,"low":1.51861,"close":1.51867,"volume":3.240000009536743},{"timestamp":1742365680000,"open":1.51866,"high":1.51875,"low":1.51866,"close":1.51873,"volume":4.679999828338623},{"timestamp":1742365740000,"open":1.51875,"high":1.51881,"low":1.51867,"close":1.51868,"volume":6.570000171661377},{"timestamp":1742365800000,"open":1.51869,"high":1.51916,"low":1.51869,"close":1.51914,"volume":6.71999979019165},{"timestamp":1742365860000,"open":1.51913,"high":1.51917,"low":1.51885,"close":1.51889,"volume":30.209999084472656},{"timestamp":1742365920000,"open":1.51888,"high":1.51901,"low":1.51884,"close":1.51897,"volume":42.75},{"timestamp":1742365980000,"open":1.51898,"high":1.51904,"low":1.5189,"close":1.51895,"volume":45.900001525878906},{"timestamp":1742366040000,"open":1.51895,"high":1.51916,"low":1.51892,"close":1.51905,"volume":41.4900016784668},{"timestamp":1742366100000,"open":1.51904,"high":1.51916,"low":1.51878,"close":1.51878,"volume":31.799999237060547},{"timestamp":1742366160000,"open":1.51877,"high":1.51891,"low":1.51873,"close":1.51881,"volume":36.209999084472656},{"timestamp":1742366220000,"open":1.51881,"high":1.51885,"low":1.51877,"close":1.5188,"volume":21.600000381469727},{"timestamp":1742366280000,"open":1.51881,"high":1.5189,"low":1.51876,"close":1.51887,"volume":38.70000076293945},{"timestamp":1742366340000,"open":1.51886,"high":1.51906,"low":1.51881,"close":1.51905,"volume":33.29999923706055},{"timestamp":1742366400000,"open":1.51905,"high":1.5191,"low":1.51891,"close":1.51894,"volume":33.33000183105469},{"timestamp":1742366460000,"open":1.51893,"high":1.51909,"low":1.51891,"close":1.51907,"volume":28.799999237060547},{"timestamp":1742366520000,"open":1.51911,"high":1.51913,"low":1.51886,"close":1.51901,"volume":44.58000183105469},{"timestamp":1742366580000,"open":1.51903,"high":1.5192,"low":1.5189,"close":1.51918,"volume":17.8799991607666},{"timestamp":1742366640000,"open":1.51919,"high":1.51937,"low":1.51912,"close":1.51931,"volume":18.149999618530273},{"timestamp":1742366700000,"open":1.51931,"high":1.51931,"low":1.51922,"close":1.51927,"volume":21.149999618530273},{"timestamp":1742366760000,"open":1.51922,"high":1.51925,"low":1.51915,"close":1.5192,"volume":16.739999771118164},{"timestamp":1742366820000,"open":1.51922,"high":1.51932,"low":1.51916,"close":1.51932,"volume":6.389999866485596},{"timestamp":1742366880000,"open":1.5193,"high":1.51944,"low":1.51919,"close":1.51919,"volume":15.119999885559082},{"timestamp":1742366940000,"open":1.51919,"high":1.51952,"low":1.51916,"close":1.51926,"volume":42.689998626708984},{"timestamp":1742367000000,"open":1.51926,"high":1.51927,"low":1.51899,"close":1.5192,"volume":27.239999771118164},{"timestamp":1742367060000,"open":1.5192,"high":1.51933,"low":1.51917,"close":1.51927,"volume":25.649999618530273},{"timestamp":1742367120000,"open":1.51921,"high":1.51929,"low":1.51911,"close":1.5192,"volume":30.18000030517578},{"timestamp":1742367180000,"open":1.51921,"high":1.51934,"low":1.51918,"close":1.51925,"volume":15.600000381469727},{"timestamp":1742367240000,"open":1.51923,"high":1.51939,"low":1.51921,"close":1.51939,"volume":15.239999771118164},{"timestamp":1742367300000,"open":1.51939,"high":1.51939,"low":1.51913,"close":1.5192,"volume":8.279999732971191},{"timestamp":1742367360000,"open":1.51918,"high":1.51925,"low":1.51895,"close":1.51921,"volume":31.979999542236328},{"timestamp":1742367420000,"open":1.51923,"high":1.51936,"low":1.51922,"close":1.5193,"volume":41.849998474121094},{"timestamp":1742367480000,"open":1.5193,"high":1.51934,"low":1.51915,"close":1.51927,"volume":43.40999984741211},{"timestamp":1742367540000,"open":1.51926,"high":1.51942,"low":1.51924,"close":1.51934,"volume":38.70000076293945},{"timestamp":1742367600000,"open":1.51938,"high":1.51971,"low":1.51932,"close":1.51959,"volume":54.09000015258789},{"timestamp":1742367660000,"open":1.5196,"high":1.51971,"low":1.51937,"close":1.51945,"volume":50.72999954223633},{"timestamp":1742367720000,"open":1.51944,"high":1.51948,"low":1.51912,"close":1.51917,"volume":58.04999923706055},{"timestamp":1742367780000,"open":1.51917,"high":1.51927,"low":1.51915,"close":1.51927,"volume":35.54999923706055},{"timestamp":1742367840000,"open":1.51934,"high":1.51975,"low":1.51923,"close":1.51975,"volume":20.040000915527344},{"timestamp":1742367900000,"open":1.51979,"high":1.51979,"low":1.51965,"close":1.51971,"volume":10.800000190734863},{"timestamp":1742367960000,"open":1.51972,"high":1.51979,"low":1.51961,"close":1.51977,"volume":34.97999954223633},{"timestamp":1742368020000,"open":1.51978,"high":1.52,"low":1.51971,"close":1.51979,"volume":27.149999618530273},{"timestamp":1742368080000,"open":1.51976,"high":1.51988,"low":1.51973,"close":1.51985,"volume":17.010000228881836},{"timestamp":1742368140000,"open":1.51986,"high":1.52003,"low":1.5198,"close":1.51999,"volume":13.710000038146973},{"timestamp":1742368200000,"open":1.51996,"high":1.51996,"low":1.51973,"close":1.51978,"volume":16.920000076293945},{"timestamp":1742368260000,"open":1.51977,"high":1.51984,"low":1.5196,"close":1.51963,"volume":9.720000267028809},{"timestamp":1742368320000,"open":1.51962,"high":1.51962,"low":1.51923,"close":1.51935,"volume":7.559999942779541},{"timestamp":1742368380000,"open":1.51936,"high":1.51953,"low":1.51926,"close":1.51949,"volume":11.279999732971191},{"timestamp":1742368440000,"open":1.51947,"high":1.51948,"low":1.51917,"close":1.51918,"volume":22.020000457763672},{"timestamp":1742368500000,"open":1.51919,"high":1.51925,"low":1.51905,"close":1.51907,"volume":36},{"timestamp":1742368560000,"open":1.51907,"high":1.51907,"low":1.51886,"close":1.51897,"volume":30.209999084472656},{"timestamp":1742368620000,"open":1.51898,"high":1.51901,"low":1.51871,"close":1.51897,"volume":25.229999542236328},{"timestamp":1742368680000,"open":1.51896,"high":1.51907,"low":1.5188,"close":1.51907,"volume":29.34000015258789},{"timestamp":1742368740000,"open":1.51905,"high":1.51917,"low":1.51902,"close":1.51911,"volume":23.790000915527344},{"timestamp":1742368800000,"open":1.5191,"high":1.51911,"low":1.51891,"close":1.519,"volume":22.860000610351562},{"timestamp":1742368860000,"open":1.51905,"high":1.51905,"low":1.51894,"close":1.51903,"volume":20.639999389648438},{"timestamp":1742368920000,"open":1.51905,"high":1.51925,"low":1.51901,"close":1.51911,"volume":21.149999618530273},{"timestamp":1742368980000,"open":1.51912,"high":1.51928,"low":1.51912,"close":1.51915,"volume":21.360000610351562},{"timestamp":1742369040000,"open":1.51915,"high":1.51926,"low":1.51911,"close":1.51913,"volume":17.850000381469727},{"timestamp":1742369100000,"open":1.51915,"high":1.51926,"low":1.51905,"close":1.51926,"volume":20.760000228881836},{"timestamp":1742369160000,"open":1.51931,"high":1.51936,"low":1.51916,"close":1.51931,"volume":22.59000015258789},{"timestamp":1742369220000,"open":1.51931,"high":1.51944,"low":1.51918,"close":1.51941,"volume":26.219999313354492},{"timestamp":1742369280000,"open":1.51939,"high":1.51948,"low":1.51934,"close":1.51947,"volume":21.18000030517578},{"timestamp":1742369340000,"open":1.51947,"high":1.51951,"low":1.51941,"close":1.51943,"volume":19.860000610351562},{"timestamp":1742369400000,"open":1.51947,"high":1.51972,"low":1.51947,"close":1.51971,"volume":24.149999618530273},{"timestamp":1742369460000,"open":1.51971,"high":1.5198,"low":1.51963,"close":1.51964,"volume":24},{"timestamp":1742369520000,"open":1.51963,"high":1.51981,"low":1.51949,"close":1.51972,"volume":25.559999465942383},{"timestamp":1742369580000,"open":1.51971,"high":1.51991,"low":1.51971,"close":1.51979,"volume":17.639999389648438},{"timestamp":1742369640000,"open":1.51978,"high":1.52001,"low":1.51968,"close":1.51993,"volume":26.190000534057617},{"timestamp":1742369700000,"open":1.51992,"high":1.52006,"low":1.51979,"close":1.51997,"volume":30.65999984741211},{"timestamp":1742369760000,"open":1.51997,"high":1.52029,"low":1.51976,"close":1.52006,"volume":41.310001373291016},{"timestamp":1742369820000,"open":1.52,"high":1.52114,"low":1.52,"close":1.52111,"volume":45.29999923706055},{"timestamp":1742369880000,"open":1.52112,"high":1.52112,"low":1.5201,"close":1.52066,"volume":50.58000183105469},{"timestamp":1742369940000,"open":1.52065,"high":1.52072,"low":1.52022,"close":1.5205,"volume":37.04999923706055},{"timestamp":1742370000000,"open":1.52053,"high":1.52063,"low":1.52037,"close":1.52057,"volume":31.260000228881836},{"timestamp":1742370060000,"open":1.52057,"high":1.52117,"low":1.52057,"close":1.5209,"volume":36.29999923706055},{"timestamp":1742370120000,"open":1.52086,"high":1.52086,"low":1.51995,"close":1.52002,"volume":37.68000030517578},{"timestamp":1742370180000,"open":1.52003,"high":1.52037,"low":1.51988,"close":1.52035,"volume":39.41999816894531},{"timestamp":1742370240000,"open":1.5203,"high":1.52034,"low":1.52011,"close":1.52011,"volume":27.1200008392334},{"timestamp":1742370300000,"open":1.52012,"high":1.52029,"low":1.52003,"close":1.5202,"volume":23.399999618530273},{"timestamp":1742370360000,"open":1.52023,"high":1.52023,"low":1.52004,"close":1.52011,"volume":24.329999923706055},{"timestamp":1742370420000,"open":1.52012,"high":1.52023,"low":1.51997,"close":1.5202,"volume":29.010000228881836},{"timestamp":1742370480000,"open":1.5202,"high":1.52075,"low":1.52018,"close":1.52075,"volume":25.3799991607666},{"timestamp":1742370540000,"open":1.52075,"high":1.52075,"low":1.52026,"close":1.5203,"volume":17.309999465942383},{"timestamp":1742370600000,"open":1.52027,"high":1.52027,"low":1.51947,"close":1.51957,"volume":34.02000045776367},{"timestamp":1742370660000,"open":1.51963,"high":1.51989,"low":1.51952,"close":1.5196,"volume":29.25},{"timestamp":1742370720000,"open":1.51961,"high":1.51977,"low":1.51947,"close":1.51977,"volume":27.65999984741211},{"timestamp":1742370780000,"open":1.51975,"high":1.52001,"low":1.51963,"close":1.51984,"volume":30.360000610351562},{"timestamp":1742370840000,"open":1.51979,"high":1.52003,"low":1.51971,"close":1.51987,"volume":30.059999465942383},{"timestamp":1742370900000,"open":1.51987,"high":1.52001,"low":1.51981,"close":1.51992,"volume":26.850000381469727},{"timestamp":1742370960000,"open":1.51993,"high":1.51993,"low":1.5196,"close":1.51978,"volume":29.700000762939453},{"timestamp":1742371020000,"open":1.51977,"high":1.52005,"low":1.51975,"close":1.51993,"volume":31.260000228881836},{"timestamp":1742371080000,"open":1.51994,"high":1.52017,"low":1.51985,"close":1.51999,"volume":40.97999954223633},{"timestamp":1742371140000,"open":1.52,"high":1.52004,"low":1.51987,"close":1.51992,"volume":35.81999969482422},{"timestamp":1742371200000,"open":1.51993,"high":1.52003,"low":1.51982,"close":1.52001,"volume":47.81999969482422},{"timestamp":1742371260000,"open":1.51999,"high":1.52014,"low":1.51991,"close":1.52004,"volume":26.700000762939453},{"timestamp":1742371320000,"open":1.52004,"high":1.52004,"low":1.5197,"close":1.51983,"volume":30.600000381469727},{"timestamp":1742371380000,"open":1.51981,"high":1.5199,"low":1.51972,"close":1.51974,"volume":38.849998474121094},{"timestamp":1742371440000,"open":1.51974,"high":1.51979,"low":1.51961,"close":1.51967,"volume":45.75},{"timestamp":1742371500000,"open":1.51966,"high":1.51971,"low":1.5192,"close":1.51924,"volume":40.7400016784668},{"timestamp":1742371560000,"open":1.51924,"high":1.51954,"low":1.51921,"close":1.51933,"volume":42.029998779296875},{"timestamp":1742371620000,"open":1.5193,"high":1.51938,"low":1.51902,"close":1.51902,"volume":40.619998931884766},{"timestamp":1742371680000,"open":1.51902,"high":1.51931,"low":1.51879,"close":1.51929,"volume":42.65999984741211},{"timestamp":1742371740000,"open":1.51936,"high":1.51967,"low":1.51936,"close":1.5196,"volume":28.770000457763672},{"timestamp":1742371800000,"open":1.51961,"high":1.51981,"low":1.51955,"close":1.5198,"volume":27},{"timestamp":1742371860000,"open":1.51981,"high":1.51998,"low":1.51961,"close":1.51966,"volume":32.0099983215332},{"timestamp":1742371920000,"open":1.51965,"high":1.51977,"low":1.51958,"close":1.51963,"volume":24},{"timestamp":1742371980000,"open":1.51963,"high":1.51963,"low":1.51941,"close":1.51955,"volume":25.350000381469727},{"timestamp":1742372040000,"open":1.5195,"high":1.51974,"low":1.5195,"close":1.51973,"volume":20.100000381469727},{"timestamp":1742372100000,"open":1.51974,"high":1.51989,"low":1.51968,"close":1.51985,"volume":18.149999618530273},{"timestamp":1742372160000,"open":1.51986,"high":1.51987,"low":1.51957,"close":1.51957,"volume":27.239999771118164},{"timestamp":1742372220000,"open":1.51958,"high":1.51988,"low":1.51951,"close":1.51973,"volume":23.850000381469727},{"timestamp":1742372280000,"open":1.51975,"high":1.51986,"low":1.51955,"close":1.51965,"volume":21.690000534057617},{"timestamp":1742372340000,"open":1.51968,"high":1.5197,"low":1.51949,"close":1.51952,"volume":28.709999084472656},{"timestamp":1742372400000,"open":1.51951,"high":1.51958,"low":1.5194,"close":1.5194,"volume":21.809999465942383},{"timestamp":1742372460000,"open":1.5194,"high":1.5195,"low":1.5194,"close":1.51947,"volume":15.420000076293945},{"timestamp":1742372520000,"open":1.51949,"high":1.51951,"low":1.51927,"close":1.51934,"volume":27.809999465942383},{"timestamp":1742372580000,"open":1.51936,"high":1.5197,"low":1.51936,"close":1.51965,"volume":26.670000076293945},{"timestamp":1742372640000,"open":1.51964,"high":1.51979,"low":1.51963,"close":1.51968,"volume":23.610000610351562},{"timestamp":1742372700000,"open":1.51967,"high":1.51971,"low":1.51955,"close":1.51969,"volume":23.940000534057617},{"timestamp":1742372760000,"open":1.51969,"high":1.51973,"low":1.51943,"close":1.51955,"volume":23.309999465942383},{"timestamp":1742372820000,"open":1.51953,"high":1.51962,"low":1.51949,"close":1.5195,"volume":16.200000762939453},{"timestamp":1742372880000,"open":1.5195,"high":1.51954,"low":1.5191,"close":1.51922,"volume":24.719999313354492},{"timestamp":1742372940000,"open":1.51921,"high":1.5193,"low":1.51909,"close":1.51929,"volume":24.510000228881836},{"timestamp":1742373000000,"open":1.51926,"high":1.51928,"low":1.51906,"close":1.51913,"volume":26.010000228881836},{"timestamp":1742373060000,"open":1.51911,"high":1.51924,"low":1.51899,"close":1.51901,"volume":31.290000915527344},{"timestamp":1742373120000,"open":1.51901,"high":1.51901,"low":1.51878,"close":1.51883,"volume":21.93000030517578},{"timestamp":1742373180000,"open":1.51882,"high":1.51887,"low":1.51877,"close":1.51883,"volume":22.350000381469727},{"timestamp":1742373240000,"open":1.51883,"high":1.51896,"low":1.51873,"close":1.5189,"volume":26.81999969482422},{"timestamp":1742373300000,"open":1.5189,"high":1.51907,"low":1.51885,"close":1.51907,"volume":18.270000457763672},{"timestamp":1742373360000,"open":1.51907,"high":1.51909,"low":1.5189,"close":1.51891,"volume":17.850000381469727},{"timestamp":1742373420000,"open":1.51892,"high":1.51894,"low":1.51875,"close":1.51883,"volume":24.989999771118164},{"timestamp":1742373480000,"open":1.51882,"high":1.5191,"low":1.51879,"close":1.51897,"volume":25.530000686645508},{"timestamp":1742373540000,"open":1.51898,"high":1.51902,"low":1.51889,"close":1.51897,"volume":23.06999969482422},{"timestamp":1742373600000,"open":1.51899,"high":1.51906,"low":1.5189,"close":1.51903,"volume":21.059999465942383},{"timestamp":1742373660000,"open":1.51905,"high":1.51908,"low":1.51885,"close":1.51894,"volume":24.65999984741211},{"timestamp":1742373720000,"open":1.51894,"high":1.51925,"low":1.51893,"close":1.51918,"volume":23.399999618530273},{"timestamp":1742373780000,"open":1.51919,"high":1.51968,"low":1.51917,"close":1.51962,"volume":21.719999313354492},{"timestamp":1742373840000,"open":1.51961,"high":1.51978,"low":1.51951,"close":1.51976,"volume":15.930000305175781},{"timestamp":1742373900000,"open":1.51978,"high":1.51983,"low":1.51966,"close":1.51978,"volume":22.31999969482422},{"timestamp":1742373960000,"open":1.51978,"high":1.51981,"low":1.51941,"close":1.51961,"volume":20.81999969482422},{"timestamp":1742374020000,"open":1.51962,"high":1.51974,"low":1.5195,"close":1.51951,"volume":19.5},{"timestamp":1742374080000,"open":1.51951,"high":1.51966,"low":1.51951,"close":1.51958,"volume":18.6299991607666},{"timestamp":1742374140000,"open":1.51956,"high":1.51963,"low":1.51955,"close":1.5196,"volume":17.969999313354492},{"timestamp":1742374200000,"open":1.51961,"high":1.51963,"low":1.51946,"close":1.51957,"volume":19.110000610351562},{"timestamp":1742374260000,"open":1.51958,"high":1.5198,"low":1.51958,"close":1.51978,"volume":18.959999084472656},{"timestamp":1742374320000,"open":1.51978,"high":1.51998,"low":1.51978,"close":1.51982,"volume":23.34000015258789},{"timestamp":1742374380000,"open":1.51985,"high":1.5199,"low":1.51977,"close":1.51982,"volume":12.75},{"timestamp":1742374440000,"open":1.5198,"high":1.51985,"low":1.51969,"close":1.51976,"volume":16.649999618530273},{"timestamp":1742374500000,"open":1.51977,"high":1.51978,"low":1.51963,"close":1.51977,"volume":10.470000267028809},{"timestamp":1742374560000,"open":1.51975,"high":1.5198,"low":1.51974,"close":1.51976,"volume":17.309999465942383},{"timestamp":1742374620000,"open":1.51977,"high":1.51981,"low":1.51973,"close":1.51978,"volume":18},{"timestamp":1742374680000,"open":1.5198,"high":1.51999,"low":1.51979,"close":1.51986,"volume":17.700000762939453},{"timestamp":1742374740000,"open":1.51985,"high":1.51991,"low":1.5198,"close":1.51987,"volume":18.420000076293945},{"timestamp":1742374800000,"open":1.51988,"high":1.52,"low":1.51984,"close":1.51999,"volume":20.1299991607666},{"timestamp":1742374860000,"open":1.51998,"high":1.52008,"low":1.51986,"close":1.51988,"volume":18.75},{"timestamp":1742374920000,"open":1.52,"high":1.52008,"low":1.51992,"close":1.51993,"volume":20.549999237060547},{"timestamp":1742374980000,"open":1.51994,"high":1.51995,"low":1.51963,"close":1.51969,"volume":21.420000076293945},{"timestamp":1742375040000,"open":1.51968,"high":1.51971,"low":1.51954,"close":1.51959,"volume":18.93000030517578},{"timestamp":1742375100000,"open":1.51959,"high":1.51979,"low":1.51958,"close":1.51979,"volume":25.530000686645508},{"timestamp":1742375160000,"open":1.5198,"high":1.5199,"low":1.51979,"close":1.5199,"volume":14.90999984741211},{"timestamp":1742375220000,"open":1.51989,"high":1.51994,"low":1.51982,"close":1.51994,"volume":15.300000190734863},{"timestamp":1742375280000,"open":1.51995,"high":1.52,"low":1.51986,"close":1.51986,"volume":20.25},{"timestamp":1742375340000,"open":1.51987,"high":1.51988,"low":1.51977,"close":1.51981,"volume":8.819999694824219},{"timestamp":1742375400000,"open":1.51982,"high":1.51993,"low":1.51975,"close":1.51976,"volume":10.859999656677246},{"timestamp":1742375460000,"open":1.51979,"high":1.51979,"low":1.51951,"close":1.51969,"volume":12.869999885559082},{"timestamp":1742375520000,"open":1.51967,"high":1.51973,"low":1.51961,"close":1.51973,"volume":16.31999969482422},{"timestamp":1742375580000,"open":1.51973,"high":1.5198,"low":1.51962,"close":1.51975,"volume":23.850000381469727},{"timestamp":1742375640000,"open":1.51975,"high":1.51997,"low":1.51965,"close":1.51996,"volume":28.920000076293945},{"timestamp":1742375700000,"open":1.51996,"high":1.52017,"low":1.51996,"close":1.52005,"volume":19.6200008392334},{"timestamp":1742375760000,"open":1.52006,"high":1.52022,"low":1.52,"close":1.52022,"volume":12.329999923706055},{"timestamp":1742375820000,"open":1.52022,"high":1.5203,"low":1.52019,"close":1.52025,"volume":16.799999237060547},{"timestamp":1742375880000,"open":1.52026,"high":1.52037,"low":1.52021,"close":1.52035,"volume":17.280000686645508},{"timestamp":1742375940000,"open":1.52036,"high":1.52039,"low":1.52032,"close":1.52034,"volume":17.399999618530273},{"timestamp":1742376000000,"open":1.52035,"high":1.52039,"low":1.52017,"close":1.5202,"volume":17.610000610351562},{"timestamp":1742376060000,"open":1.52022,"high":1.52044,"low":1.52022,"close":1.52041,"volume":11.670000076293945},{"timestamp":1742376120000,"open":1.52043,"high":1.52043,"low":1.5202,"close":1.5202,"volume":9.239999771118164},{"timestamp":1742376180000,"open":1.52022,"high":1.52025,"low":1.52009,"close":1.52011,"volume":15.869999885559082},{"timestamp":1742376240000,"open":1.5201,"high":1.52012,"low":1.52001,"close":1.52002,"volume":13.649999618530273},{"timestamp":1742376300000,"open":1.51999,"high":1.52009,"low":1.51975,"close":1.52006,"volume":19.799999237060547},{"timestamp":1742376360000,"open":1.52007,"high":1.5201,"low":1.52005,"close":1.52006,"volume":17.549999237060547},{"timestamp":1742376420000,"open":1.52008,"high":1.52017,"low":1.52004,"close":1.52013,"volume":13.649999618530273},{"timestamp":1742376480000,"open":1.52014,"high":1.52016,"low":1.51982,"close":1.51982,"volume":13.5},{"timestamp":1742376540000,"open":1.51981,"high":1.51997,"low":1.51981,"close":1.51985,"volume":6.960000038146973},{"timestamp":1742376600000,"open":1.51987,"high":1.51994,"low":1.51973,"close":1.51986,"volume":8.970000267028809},{"timestamp":1742376660000,"open":1.51985,"high":1.51987,"low":1.5194,"close":1.5195,"volume":11.579999923706055},{"timestamp":1742376720000,"open":1.51952,"high":1.51957,"low":1.51933,"close":1.51933,"volume":11.640000343322754},{"timestamp":1742376780000,"open":1.51934,"high":1.51938,"low":1.51914,"close":1.51925,"volume":10.680000305175781},{"timestamp":1742376840000,"open":1.51923,"high":1.51935,"low":1.51911,"close":1.51912,"volume":11.550000190734863},{"timestamp":1742376900000,"open":1.51909,"high":1.51916,"low":1.51906,"close":1.51911,"volume":12.300000190734863},{"timestamp":1742376960000,"open":1.5191,"high":1.51915,"low":1.51905,"close":1.51912,"volume":16.530000686645508},{"timestamp":1742377020000,"open":1.5191,"high":1.51912,"low":1.51898,"close":1.51907,"volume":17.549999237060547},{"timestamp":1742377080000,"open":1.51906,"high":1.51913,"low":1.51902,"close":1.51904,"volume":17.06999969482422},{"timestamp":1742377140000,"open":1.51905,"high":1.51905,"low":1.51892,"close":1.51899,"volume":8.9399995803833},{"timestamp":1742377200000,"open":1.51899,"high":1.51902,"low":1.51896,"close":1.51896,"volume":15.720000267028809},{"timestamp":1742377260000,"open":1.51895,"high":1.51906,"low":1.51886,"close":1.51886,"volume":16.530000686645508},{"timestamp":1742377320000,"open":1.51885,"high":1.51886,"low":1.51881,"close":1.51884,"volume":10.949999809265137},{"timestamp":1742377380000,"open":1.51883,"high":1.51888,"low":1.5187,"close":1.51873,"volume":17.760000228881836},{"timestamp":1742377440000,"open":1.51873,"high":1.51881,"low":1.51873,"close":1.5188,"volume":16.3799991607666},{"timestamp":1742377500000,"open":1.51878,"high":1.5191,"low":1.51875,"close":1.51908,"volume":17.850000381469727},{"timestamp":1742377560000,"open":1.51908,"high":1.51908,"low":1.51876,"close":1.51876,"volume":21.149999618530273},{"timestamp":1742377620000,"open":1.51876,"high":1.51889,"low":1.51855,"close":1.51855,"volume":20.040000915527344},{"timestamp":1742377680000,"open":1.51858,"high":1.51859,"low":1.51846,"close":1.51859,"volume":17.219999313354492},{"timestamp":1742377740000,"open":1.51857,"high":1.51862,"low":1.51832,"close":1.51833,"volume":19.350000381469727},{"timestamp":1742377800000,"open":1.51831,"high":1.51837,"low":1.51799,"close":1.51799,"volume":26.100000381469727},{"timestamp":1742377860000,"open":1.518,"high":1.51804,"low":1.51777,"close":1.51788,"volume":22.5},{"timestamp":1742377920000,"open":1.51785,"high":1.51796,"low":1.51769,"close":1.51777,"volume":24.299999237060547},{"timestamp":1742377980000,"open":1.51776,"high":1.51794,"low":1.51773,"close":1.5179,"volume":18.059999465942383},{"timestamp":1742378040000,"open":1.5179,"high":1.51806,"low":1.51781,"close":1.51803,"volume":16.290000915527344},{"timestamp":1742378100000,"open":1.518,"high":1.51816,"low":1.51782,"close":1.51782,"volume":28.290000915527344},{"timestamp":1742378160000,"open":1.51783,"high":1.51783,"low":1.51766,"close":1.51771,"volume":19.559999465942383},{"timestamp":1742378220000,"open":1.5177,"high":1.51779,"low":1.5176,"close":1.5177,"volume":13.050000190734863},{"timestamp":1742378280000,"open":1.51768,"high":1.51816,"low":1.51757,"close":1.51757,"volume":34.31999969482422},{"timestamp":1742378340000,"open":1.51757,"high":1.51757,"low":1.5173,"close":1.51747,"volume":36.45000076293945},{"timestamp":1742378400000,"open":1.51744,"high":1.51744,"low":1.51728,"close":1.51731,"volume":23.729999542236328},{"timestamp":1742378460000,"open":1.51731,"high":1.51731,"low":1.51707,"close":1.51726,"volume":12.449999809265137},{"timestamp":1742378520000,"open":1.51726,"high":1.51734,"low":1.51717,"close":1.51729,"volume":13.710000038146973},{"timestamp":1742378580000,"open":1.51729,"high":1.5173,"low":1.51708,"close":1.5173,"volume":26.100000381469727},{"timestamp":1742378640000,"open":1.51731,"high":1.51733,"low":1.51704,"close":1.51709,"volume":27.75},{"timestamp":1742378700000,"open":1.5171,"high":1.51728,"low":1.51679,"close":1.5168,"volume":38.369998931884766},{"timestamp":1742378760000,"open":1.51679,"high":1.51698,"low":1.51679,"close":1.51682,"volume":33.029998779296875},{"timestamp":1742378820000,"open":1.51682,"high":1.51742,"low":1.51682,"close":1.51692,"volume":24.420000076293945},{"timestamp":1742378880000,"open":1.51686,"high":1.517,"low":1.51672,"close":1.51676,"volume":20.280000686645508},{"timestamp":1742378940000,"open":1.51677,"high":1.51721,"low":1.51677,"close":1.51685,"volume":24.270000457763672},{"timestamp":1742379000000,"open":1.51685,"high":1.51697,"low":1.5168,"close":1.5168,"volume":17.34000015258789},{"timestamp":1742379060000,"open":1.51682,"high":1.51685,"low":1.51645,"close":1.51657,"volume":15.75},{"timestamp":1742379120000,"open":1.51659,"high":1.51662,"low":1.51647,"close":1.51655,"volume":20.610000610351562},{"timestamp":1742379180000,"open":1.51653,"high":1.51668,"low":1.51638,"close":1.51642,"volume":21.510000228881836},{"timestamp":1742379240000,"open":1.51642,"high":1.51666,"low":1.51616,"close":1.51619,"volume":35.34000015258789},{"timestamp":1742379300000,"open":1.51618,"high":1.51685,"low":1.51618,"close":1.51685,"volume":22.31999969482422},{"timestamp":1742379360000,"open":1.5169,"high":1.51704,"low":1.51682,"close":1.517,"volume":18.479999542236328},{"timestamp":1742379420000,"open":1.51698,"high":1.51713,"low":1.51698,"close":1.51711,"volume":17.06999969482422},{"timestamp":1742379480000,"open":1.51711,"high":1.51713,"low":1.51664,"close":1.51667,"volume":24.299999237060547},{"timestamp":1742379540000,"open":1.51669,"high":1.51678,"low":1.51646,"close":1.51647,"volume":22.920000076293945},{"timestamp":1742379600000,"open":1.5165,"high":1.51665,"low":1.51649,"close":1.51662,"volume":17.34000015258789},{"timestamp":1742379660000,"open":1.51661,"high":1.51676,"low":1.51648,"close":1.51675,"volume":20.459999084472656},{"timestamp":1742379720000,"open":1.51671,"high":1.51677,"low":1.51667,"close":1.51671,"volume":20.040000915527344},{"timestamp":1742379780000,"open":1.51672,"high":1.51674,"low":1.51668,"close":1.51672,"volume":17.969999313354492},{"timestamp":1742379840000,"open":1.51673,"high":1.5168,"low":1.51668,"close":1.51672,"volume":18.239999771118164},{"timestamp":1742379900000,"open":1.51671,"high":1.51681,"low":1.51651,"close":1.51676,"volume":23.309999465942383},{"timestamp":1742379960000,"open":1.51677,"high":1.51699,"low":1.51668,"close":1.51697,"volume":17.549999237060547},{"timestamp":1742380020000,"open":1.51699,"high":1.51706,"low":1.51685,"close":1.51685,"volume":16.530000686645508},{"timestamp":1742380080000,"open":1.51688,"high":1.51743,"low":1.51684,"close":1.51733,"volume":28.889999389648438},{"timestamp":1742380140000,"open":1.51731,"high":1.51753,"low":1.51723,"close":1.51744,"volume":18.84000015258789},{"timestamp":1742380200000,"open":1.51744,"high":1.51757,"low":1.51725,"close":1.51726,"volume":26.610000610351562},{"timestamp":1742380260000,"open":1.51726,"high":1.51731,"low":1.51715,"close":1.51727,"volume":21.93000030517578},{"timestamp":1742380320000,"open":1.51726,"high":1.51757,"low":1.51721,"close":1.51751,"volume":19.979999542236328},{"timestamp":1742380380000,"open":1.51749,"high":1.51775,"low":1.51749,"close":1.51775,"volume":22.59000015258789},{"timestamp":1742380440000,"open":1.51777,"high":1.51777,"low":1.51762,"close":1.51763,"volume":19.5},{"timestamp":1742380500000,"open":1.51761,"high":1.51762,"low":1.51747,"close":1.51752,"volume":19.440000534057617},{"timestamp":1742380560000,"open":1.51753,"high":1.51753,"low":1.51737,"close":1.51737,"volume":11.670000076293945},{"timestamp":1742380620000,"open":1.51737,"high":1.51749,"low":1.51733,"close":1.51747,"volume":14.460000038146973},{"timestamp":1742380680000,"open":1.51747,"high":1.51761,"low":1.51746,"close":1.51756,"volume":13.920000076293945},{"timestamp":1742380740000,"open":1.51755,"high":1.51766,"low":1.51753,"close":1.51766,"volume":10.079999923706055},{"timestamp":1742380800000,"open":1.51763,"high":1.51774,"low":1.51755,"close":1.51755,"volume":20.90999984741211},{"timestamp":1742380860000,"open":1.51754,"high":1.51757,"low":1.51737,"close":1.51749,"volume":19.739999771118164},{"timestamp":1742380920000,"open":1.51748,"high":1.5176,"low":1.51744,"close":1.51757,"volume":16.59000015258789},{"timestamp":1742380980000,"open":1.51757,"high":1.51764,"low":1.51754,"close":1.51764,"volume":8.90999984741211},{"timestamp":1742381040000,"open":1.51763,"high":1.51768,"low":1.51754,"close":1.51768,"volume":15.180000305175781},{"timestamp":1742381100000,"open":1.51768,"high":1.51776,"low":1.51759,"close":1.51769,"volume":19.079999923706055},{"timestamp":1742381160000,"open":1.5177,"high":1.51803,"low":1.51769,"close":1.51802,"volume":11.670000076293945},{"timestamp":1742381220000,"open":1.51805,"high":1.5181,"low":1.518,"close":1.51806,"volume":7.199999809265137},{"timestamp":1742381280000,"open":1.51804,"high":1.51827,"low":1.51802,"close":1.51817,"volume":7.409999847412109},{"timestamp":1742381340000,"open":1.51817,"high":1.51832,"low":1.51808,"close":1.51832,"volume":16.290000915527344},{"timestamp":1742381400000,"open":1.51833,"high":1.51846,"low":1.51832,"close":1.51841,"volume":18.780000686645508},{"timestamp":1742381460000,"open":1.51844,"high":1.51858,"low":1.51828,"close":1.51855,"volume":18.989999771118164},{"timestamp":1742381520000,"open":1.51853,"high":1.51862,"low":1.51847,"close":1.51848,"volume":15.989999771118164},{"timestamp":1742381580000,"open":1.51846,"high":1.51862,"low":1.51833,"close":1.51834,"volume":12.930000305175781},{"timestamp":1742381640000,"open":1.51835,"high":1.5184,"low":1.5182,"close":1.5182,"volume":14.010000228881836},{"timestamp":1742381700000,"open":1.51818,"high":1.5184,"low":1.51817,"close":1.51836,"volume":14.850000381469727},{"timestamp":1742381760000,"open":1.51837,"high":1.51845,"low":1.51818,"close":1.51819,"volume":14.850000381469727},{"timestamp":1742381820000,"open":1.51823,"high":1.51846,"low":1.51822,"close":1.51835,"volume":19.40999984741211},{"timestamp":1742381880000,"open":1.51834,"high":1.51834,"low":1.5183,"close":1.51833,"volume":9},{"timestamp":1742381940000,"open":1.5183,"high":1.5183,"low":1.5182,"close":1.51823,"volume":17.15999984741211},{"timestamp":1742382000000,"open":1.51825,"high":1.51837,"low":1.51821,"close":1.51822,"volume":11.9399995803833},{"timestamp":1742382060000,"open":1.51825,"high":1.51825,"low":1.51792,"close":1.51803,"volume":8.15999984741211},{"timestamp":1742382120000,"open":1.51802,"high":1.5181,"low":1.51797,"close":1.51799,"volume":21.989999771118164},{"timestamp":1742382180000,"open":1.518,"high":1.518,"low":1.51785,"close":1.5179,"volume":10.920000076293945},{"timestamp":1742382240000,"open":1.51787,"high":1.51789,"low":1.51774,"close":1.51777,"volume":15.300000190734863},{"timestamp":1742382300000,"open":1.5178,"high":1.5178,"low":1.51744,"close":1.51752,"volume":20.729999542236328},{"timestamp":1742382360000,"open":1.51748,"high":1.51748,"low":1.5172,"close":1.51742,"volume":18.09000015258789},{"timestamp":1742382420000,"open":1.5174,"high":1.51741,"low":1.51668,"close":1.5167,"volume":37.619998931884766},{"timestamp":1742382480000,"open":1.51668,"high":1.51668,"low":1.51618,"close":1.51622,"volume":28.950000762939453},{"timestamp":1742382540000,"open":1.51625,"high":1.51631,"low":1.51614,"close":1.51616,"volume":23.06999969482422},{"timestamp":1742382600000,"open":1.51618,"high":1.51629,"low":1.51609,"close":1.51615,"volume":17.43000030517578},{"timestamp":1742382660000,"open":1.51612,"high":1.51622,"low":1.516,"close":1.51601,"volume":23.280000686645508},{"timestamp":1742382720000,"open":1.51601,"high":1.5161,"low":1.51595,"close":1.51599,"volume":17.639999389648438},{"timestamp":1742382780000,"open":1.51601,"high":1.51604,"low":1.51563,"close":1.51567,"volume":19.6200008392334},{"timestamp":1742382840000,"open":1.51566,"high":1.51595,"low":1.51563,"close":1.51569,"volume":19.829999923706055},{"timestamp":1742382900000,"open":1.51566,"high":1.51569,"low":1.51551,"close":1.51556,"volume":20.190000534057617},{"timestamp":1742382960000,"open":1.51556,"high":1.51576,"low":1.51545,"close":1.51549,"volume":33.29999923706055},{"timestamp":1742383020000,"open":1.51547,"high":1.51558,"low":1.51518,"close":1.5152,"volume":23.34000015258789},{"timestamp":1742383080000,"open":1.51518,"high":1.51546,"low":1.51503,"close":1.51503,"volume":36.33000183105469},{"timestamp":1742383140000,"open":1.51503,"high":1.51551,"low":1.51501,"close":1.51527,"volume":26.729999542236328},{"timestamp":1742383200000,"open":1.51532,"high":1.51597,"low":1.51532,"close":1.51594,"volume":20.549999237060547},{"timestamp":1742383260000,"open":1.5159,"high":1.51599,"low":1.51584,"close":1.51591,"volume":21.1200008392334},{"timestamp":1742383320000,"open":1.51592,"high":1.51607,"low":1.51585,"close":1.51596,"volume":19.559999465942383},{"timestamp":1742383380000,"open":1.51595,"high":1.51626,"low":1.51588,"close":1.51624,"volume":24.18000030517578},{"timestamp":1742383440000,"open":1.51624,"high":1.51638,"low":1.51621,"close":1.51627,"volume":15.539999961853027},{"timestamp":1742383500000,"open":1.51627,"high":1.51635,"low":1.51616,"close":1.51616,"volume":21.65999984741211},{"timestamp":1742383560000,"open":1.51616,"high":1.51617,"low":1.51581,"close":1.51591,"volume":22.5},{"timestamp":1742383620000,"open":1.51591,"high":1.51605,"low":1.51587,"close":1.51601,"volume":14.609999656677246},{"timestamp":1742383680000,"open":1.516,"high":1.516,"low":1.51572,"close":1.5158,"volume":23.3700008392334},{"timestamp":1742383740000,"open":1.5158,"high":1.51584,"low":1.51564,"close":1.51569,"volume":17.100000381469727},{"timestamp":1742383800000,"open":1.5157,"high":1.51576,"low":1.51556,"close":1.51571,"volume":16.979999542236328},{"timestamp":1742383860000,"open":1.5157,"high":1.51578,"low":1.51569,"close":1.51576,"volume":9.300000190734863},{"timestamp":1742383920000,"open":1.51574,"high":1.51596,"low":1.51574,"close":1.51589,"volume":14.34000015258789},{"timestamp":1742383980000,"open":1.51588,"high":1.51612,"low":1.51588,"close":1.51612,"volume":17.90999984741211},{"timestamp":1742384040000,"open":1.5161,"high":1.51614,"low":1.51607,"close":1.51612,"volume":14.460000038146973},{"timestamp":1742384100000,"open":1.51612,"high":1.51615,"low":1.51578,"close":1.51585,"volume":19.229999542236328},{"timestamp":1742384160000,"open":1.51583,"high":1.51586,"low":1.51574,"close":1.51576,"volume":13.079999923706055},{"timestamp":1742384220000,"open":1.51577,"high":1.51589,"low":1.51575,"close":1.51587,"volume":18.899999618530273},{"timestamp":1742384280000,"open":1.51588,"high":1.51593,"low":1.5158,"close":1.51587,"volume":19.860000610351562},{"timestamp":1742384340000,"open":1.51587,"high":1.51592,"low":1.51552,"close":1.51558,"volume":27.84000015258789},{"timestamp":1742384400000,"open":1.51557,"high":1.51581,"low":1.51557,"close":1.51568,"volume":20.729999542236328},{"timestamp":1742384460000,"open":1.51569,"high":1.51582,"low":1.51567,"close":1.51567,"volume":14.100000381469727},{"timestamp":1742384520000,"open":1.51567,"high":1.5157,"low":1.51559,"close":1.51562,"volume":15.180000305175781},{"timestamp":1742384580000,"open":1.51562,"high":1.51581,"low":1.51561,"close":1.51579,"volume":17.729999542236328},{"timestamp":1742384640000,"open":1.51579,"high":1.51589,"low":1.51573,"close":1.51582,"volume":21.030000686645508},{"timestamp":1742384700000,"open":1.51584,"high":1.51595,"low":1.51579,"close":1.51592,"volume":15.539999961853027},{"timestamp":1742384760000,"open":1.51592,"high":1.51601,"low":1.5159,"close":1.51595,"volume":18.719999313354492},{"timestamp":1742384820000,"open":1.51592,"high":1.51614,"low":1.51592,"close":1.51613,"volume":7.679999828338623},{"timestamp":1742384880000,"open":1.51611,"high":1.51613,"low":1.51604,"close":1.51606,"volume":6.929999828338623},{"timestamp":1742384940000,"open":1.51607,"high":1.51607,"low":1.516,"close":1.51606,"volume":17.34000015258789},{"timestamp":1742385000000,"open":1.51607,"high":1.51607,"low":1.51587,"close":1.51589,"volume":21.56999969482422},{"timestamp":1742385060000,"open":1.51587,"high":1.51588,"low":1.51581,"close":1.51587,"volume":18.030000686645508},{"timestamp":1742385120000,"open":1.51585,"high":1.51592,"low":1.5158,"close":1.5158,"volume":17.06999969482422},{"timestamp":1742385180000,"open":1.51579,"high":1.51588,"low":1.51578,"close":1.51582,"volume":12.75},{"timestamp":1742385240000,"open":1.51582,"high":1.51583,"low":1.51577,"close":1.51579,"volume":12.65999984741211},{"timestamp":1742385300000,"open":1.51577,"high":1.51598,"low":1.51577,"close":1.51595,"volume":6.929999828338623},{"timestamp":1742385360000,"open":1.51594,"high":1.51603,"low":1.51567,"close":1.51602,"volume":22.079999923706055},{"timestamp":1742385420000,"open":1.51602,"high":1.51606,"low":1.51584,"close":1.51589,"volume":29.100000381469727},{"timestamp":1742385480000,"open":1.51587,"high":1.51631,"low":1.51586,"close":1.51631,"volume":24.540000915527344},{"timestamp":1742385540000,"open":1.51631,"high":1.51648,"low":1.51628,"close":1.51637,"volume":15.09000015258789},{"timestamp":1742385600000,"open":1.5164,"high":1.51657,"low":1.51631,"close":1.51657,"volume":15.479999542236328},{"timestamp":1742385660000,"open":1.51656,"high":1.5168,"low":1.51652,"close":1.51676,"volume":11.880000114440918},{"timestamp":1742385720000,"open":1.51674,"high":1.51674,"low":1.51647,"close":1.51647,"volume":9.600000381469727},{"timestamp":1742385780000,"open":1.51649,"high":1.51669,"low":1.51637,"close":1.51668,"volume":8.130000114440918},{"timestamp":1742385840000,"open":1.51668,"high":1.51676,"low":1.51664,"close":1.51668,"volume":7.679999828338623},{"timestamp":1742385900000,"open":1.51668,"high":1.51671,"low":1.51653,"close":1.51663,"volume":9},{"timestamp":1742385960000,"open":1.51658,"high":1.51663,"low":1.51649,"close":1.51662,"volume":6.599999904632568},{"timestamp":1742386020000,"open":1.51661,"high":1.51665,"low":1.51651,"close":1.51663,"volume":9.359999656677246},{"timestamp":1742386080000,"open":1.51661,"high":1.51674,"low":1.51657,"close":1.51664,"volume":12.270000457763672},{"timestamp":1742386140000,"open":1.51664,"high":1.51667,"low":1.51655,"close":1.51657,"volume":17.3700008392334},{"timestamp":1742386200000,"open":1.5166,"high":1.5166,"low":1.51648,"close":1.51649,"volume":17.15999984741211},{"timestamp":1742386260000,"open":1.51649,"high":1.51652,"low":1.51641,"close":1.51642,"volume":23.3700008392334},{"timestamp":1742386320000,"open":1.51641,"high":1.51644,"low":1.51629,"close":1.5164,"volume":21.209999084472656},{"timestamp":1742386380000,"open":1.5164,"high":1.51642,"low":1.51633,"close":1.51634,"volume":14.880000114440918},{"timestamp":1742386440000,"open":1.51635,"high":1.51646,"low":1.51634,"close":1.5164,"volume":16.559999465942383},{"timestamp":1742386500000,"open":1.51639,"high":1.51655,"low":1.51637,"close":1.51651,"volume":16.799999237060547},{"timestamp":1742386560000,"open":1.5165,"high":1.51651,"low":1.5164,"close":1.51646,"volume":16.260000228881836},{"timestamp":1742386620000,"open":1.51647,"high":1.51654,"low":1.51636,"close":1.51643,"volume":14.279999732971191},{"timestamp":1742386680000,"open":1.51642,"high":1.51653,"low":1.51642,"close":1.51653,"volume":14.279999732971191},{"timestamp":1742386740000,"open":1.51654,"high":1.51677,"low":1.5165,"close":1.51667,"volume":10.920000076293945},{"timestamp":1742386800000,"open":1.51669,"high":1.51681,"low":1.51663,"close":1.51678,"volume":10.199999809265137},{"timestamp":1742386860000,"open":1.51679,"high":1.51681,"low":1.5167,"close":1.51677,"volume":23.010000228881836},{"timestamp":1742386920000,"open":1.51678,"high":1.51679,"low":1.51654,"close":1.51654,"volume":19.40999984741211},{"timestamp":1742386980000,"open":1.51653,"high":1.51655,"low":1.51648,"close":1.51651,"volume":17.579999923706055},{"timestamp":1742387040000,"open":1.51651,"high":1.51693,"low":1.51651,"close":1.51681,"volume":19.229999542236328},{"timestamp":1742387100000,"open":1.5168,"high":1.5168,"low":1.51641,"close":1.51644,"volume":25.40999984741211},{"timestamp":1742387160000,"open":1.51644,"high":1.51651,"low":1.51634,"close":1.51646,"volume":23.969999313354492},{"timestamp":1742387220000,"open":1.51648,"high":1.51656,"low":1.51642,"close":1.51645,"volume":24.270000457763672},{"timestamp":1742387280000,"open":1.51644,"high":1.51673,"low":1.51644,"close":1.51671,"volume":23.850000381469727},{"timestamp":1742387340000,"open":1.51668,"high":1.51678,"low":1.51664,"close":1.51672,"volume":16.229999542236328},{"timestamp":1742387400000,"open":1.51674,"high":1.51681,"low":1.51666,"close":1.51674,"volume":20.610000610351562},{"timestamp":1742387460000,"open":1.51673,"high":1.51694,"low":1.51673,"close":1.51692,"volume":18.8700008392334},{"timestamp":1742387520000,"open":1.51691,"high":1.51705,"low":1.51684,"close":1.51705,"volume":17.040000915527344},{"timestamp":1742387580000,"open":1.51705,"high":1.51705,"low":1.51674,"close":1.51675,"volume":25.229999542236328},{"timestamp":1742387640000,"open":1.51675,"high":1.51682,"low":1.51673,"close":1.51682,"volume":12.149999618530273},{"timestamp":1742387700000,"open":1.51682,"high":1.51695,"low":1.51677,"close":1.51693,"volume":14.520000457763672},{"timestamp":1742387760000,"open":1.51692,"high":1.51702,"low":1.51688,"close":1.51701,"volume":10.649999618530273},{"timestamp":1742387820000,"open":1.51702,"high":1.51706,"low":1.51695,"close":1.51695,"volume":19.739999771118164},{"timestamp":1742387880000,"open":1.51695,"high":1.51697,"low":1.51688,"close":1.51688,"volume":21.360000610351562},{"timestamp":1742387940000,"open":1.51686,"high":1.51706,"low":1.51684,"close":1.51706,"volume":19.40999984741211},{"timestamp":1742388000000,"open":1.51707,"high":1.51732,"low":1.51707,"close":1.51729,"volume":22.559999465942383},{"timestamp":1742388060000,"open":1.5173,"high":1.5173,"low":1.51698,"close":1.51712,"volume":22.049999237060547},{"timestamp":1742388120000,"open":1.51709,"high":1.51712,"low":1.51686,"close":1.51686,"volume":20.15999984741211},{"timestamp":1742388180000,"open":1.51687,"high":1.51693,"low":1.51682,"close":1.51687,"volume":17.700000762939453},{"timestamp":1742388240000,"open":1.51687,"high":1.51687,"low":1.51673,"close":1.51682,"volume":11.550000190734863},{"timestamp":1742388300000,"open":1.5168,"high":1.5169,"low":1.51671,"close":1.51685,"volume":17.81999969482422},{"timestamp":1742388360000,"open":1.51686,"high":1.51687,"low":1.51679,"close":1.51682,"volume":16.829999923706055},{"timestamp":1742388420000,"open":1.51681,"high":1.51684,"low":1.51672,"close":1.51675,"volume":21.329999923706055},{"timestamp":1742388480000,"open":1.51674,"high":1.51683,"low":1.51671,"close":1.51678,"volume":22.889999389648438},{"timestamp":1742388540000,"open":1.51679,"high":1.5168,"low":1.51667,"close":1.51675,"volume":24.75},{"timestamp":1742388600000,"open":1.51672,"high":1.51683,"low":1.5167,"close":1.51673,"volume":25.68000030517578},{"timestamp":1742388660000,"open":1.51675,"high":1.51679,"low":1.51643,"close":1.51658,"volume":25.260000228881836},{"timestamp":1742388720000,"open":1.51658,"high":1.51667,"low":1.51657,"close":1.51667,"volume":16.290000915527344},{"timestamp":1742388780000,"open":1.51666,"high":1.51669,"low":1.51658,"close":1.51658,"volume":15.630000114440918},{"timestamp":1742388840000,"open":1.51656,"high":1.51668,"low":1.51649,"close":1.51666,"volume":16.770000457763672},{"timestamp":1742388900000,"open":1.51666,"high":1.51667,"low":1.51655,"close":1.51656,"volume":22.530000686645508},{"timestamp":1742388960000,"open":1.51659,"high":1.51692,"low":1.51659,"close":1.51672,"volume":23.040000915527344},{"timestamp":1742389020000,"open":1.51673,"high":1.51684,"low":1.5166,"close":1.51681,"volume":26.25},{"timestamp":1742389080000,"open":1.5168,"high":1.51683,"low":1.51654,"close":1.5166,"volume":28.770000457763672},{"timestamp":1742389140000,"open":1.5166,"high":1.51661,"low":1.51609,"close":1.51611,"volume":33.9900016784668},{"timestamp":1742389200000,"open":1.5161,"high":1.51624,"low":1.51599,"close":1.51615,"volume":28.860000610351562},{"timestamp":1742389260000,"open":1.51614,"high":1.51629,"low":1.51605,"close":1.51625,"volume":26.3700008392334},{"timestamp":1742389320000,"open":1.51623,"high":1.51633,"low":1.51615,"close":1.51618,"volume":22.290000915527344},{"timestamp":1742389380000,"open":1.51621,"high":1.5165,"low":1.51621,"close":1.51646,"volume":17.8799991607666},{"timestamp":1742389440000,"open":1.51645,"high":1.51647,"low":1.51635,"close":1.51635,"volume":18.420000076293945},{"timestamp":1742389500000,"open":1.51636,"high":1.51657,"low":1.51636,"close":1.51657,"volume":17.459999084472656},{"timestamp":1742389560000,"open":1.51655,"high":1.51655,"low":1.51603,"close":1.51603,"volume":24.989999771118164},{"timestamp":1742389620000,"open":1.51606,"high":1.51611,"low":1.51601,"close":1.51605,"volume":17.43000030517578},{"timestamp":1742389680000,"open":1.51605,"high":1.51607,"low":1.51589,"close":1.5159,"volume":26.34000015258789},{"timestamp":1742389740000,"open":1.51592,"high":1.51593,"low":1.51577,"close":1.51582,"volume":28.079999923706055},{"timestamp":1742389800000,"open":1.51579,"high":1.51587,"low":1.51572,"close":1.51586,"volume":14.460000038146973},{"timestamp":1742389860000,"open":1.51587,"high":1.51607,"low":1.51583,"close":1.51603,"volume":21.56999969482422},{"timestamp":1742389920000,"open":1.51605,"high":1.51605,"low":1.51592,"close":1.51594,"volume":18.84000015258789},{"timestamp":1742389980000,"open":1.51595,"high":1.51595,"low":1.51581,"close":1.51587,"volume":20.040000915527344},{"timestamp":1742390040000,"open":1.51584,"high":1.51607,"low":1.51581,"close":1.51601,"volume":15.119999885559082},{"timestamp":1742390100000,"open":1.51603,"high":1.51627,"low":1.51599,"close":1.51626,"volume":20.399999618530273},{"timestamp":1742390160000,"open":1.51626,"high":1.51626,"low":1.51604,"close":1.51607,"volume":16.920000076293945},{"timestamp":1742390220000,"open":1.51609,"high":1.51613,"low":1.51604,"close":1.51606,"volume":17.850000381469727},{"timestamp":1742390280000,"open":1.51608,"high":1.51613,"low":1.51603,"close":1.51606,"volume":12.989999771118164},{"timestamp":1742390340000,"open":1.51608,"high":1.5162,"low":1.51595,"close":1.51596,"volume":11.670000076293945},{"timestamp":1742390400000,"open":1.51595,"high":1.51611,"low":1.51586,"close":1.51593,"volume":19.860000610351562},{"timestamp":1742390460000,"open":1.51594,"high":1.51604,"low":1.51584,"close":1.5159,"volume":23.3700008392334},{"timestamp":1742390520000,"open":1.5159,"high":1.51596,"low":1.51559,"close":1.51559,"volume":23.219999313354492},{"timestamp":1742390580000,"open":1.51559,"high":1.5157,"low":1.51539,"close":1.51552,"volume":32.220001220703125},{"timestamp":1742390640000,"open":1.51552,"high":1.51559,"low":1.51544,"close":1.51547,"volume":24.959999084472656},{"timestamp":1742390700000,"open":1.51547,"high":1.51563,"low":1.51544,"close":1.5156,"volume":20.969999313354492},{"timestamp":1742390760000,"open":1.51561,"high":1.51585,"low":1.51546,"close":1.51563,"volume":30.540000915527344},{"timestamp":1742390820000,"open":1.51562,"high":1.51569,"low":1.5154,"close":1.51546,"volume":29.790000915527344},{"timestamp":1742390880000,"open":1.51547,"high":1.51561,"low":1.51545,"close":1.51554,"volume":15.930000305175781},{"timestamp":1742390940000,"open":1.51553,"high":1.51572,"low":1.51547,"close":1.51564,"volume":19.59000015258789},{"timestamp":1742391000000,"open":1.51563,"high":1.51581,"low":1.51543,"close":1.51555,"volume":25.5},{"timestamp":1742391060000,"open":1.51556,"high":1.51556,"low":1.51523,"close":1.5153,"volume":23.489999771118164},{"timestamp":1742391120000,"open":1.51532,"high":1.51539,"low":1.51504,"close":1.51508,"volume":25.649999618530273},{"timestamp":1742391180000,"open":1.51508,"high":1.5155,"low":1.51507,"close":1.51546,"volume":27.479999542236328},{"timestamp":1742391240000,"open":1.51544,"high":1.51573,"low":1.51544,"close":1.51571,"volume":24.389999389648438},{"timestamp":1742391300000,"open":1.51568,"high":1.51584,"low":1.51563,"close":1.5158,"volume":23.520000457763672},{"timestamp":1742391360000,"open":1.5158,"high":1.51586,"low":1.51557,"close":1.5156,"volume":27},{"timestamp":1742391420000,"open":1.51562,"high":1.51567,"low":1.51557,"close":1.51564,"volume":16.049999237060547},{"timestamp":1742391480000,"open":1.5156,"high":1.51572,"low":1.51555,"close":1.51561,"volume":15.569999694824219},{"timestamp":1742391540000,"open":1.51562,"high":1.51567,"low":1.51542,"close":1.51565,"volume":15.029999732971191},{"timestamp":1742391600000,"open":1.51566,"high":1.51578,"low":1.51553,"close":1.51555,"volume":26.850000381469727},{"timestamp":1742391660000,"open":1.51555,"high":1.51579,"low":1.51548,"close":1.5155,"volume":33.599998474121094},{"timestamp":1742391720000,"open":1.51551,"high":1.51555,"low":1.51537,"close":1.51549,"volume":25.079999923706055},{"timestamp":1742391780000,"open":1.51549,"high":1.5156,"low":1.51538,"close":1.51552,"volume":22.049999237060547},{"timestamp":1742391840000,"open":1.51552,"high":1.51555,"low":1.51535,"close":1.51535,"volume":20.25},{"timestamp":1742391900000,"open":1.51535,"high":1.51556,"low":1.51535,"close":1.51556,"volume":22.170000076293945},{"timestamp":1742391960000,"open":1.51557,"high":1.51568,"low":1.5153,"close":1.51559,"volume":28.049999237060547},{"timestamp":1742392020000,"open":1.5156,"high":1.51561,"low":1.51543,"close":1.51543,"volume":19.350000381469727},{"timestamp":1742392080000,"open":1.51546,"high":1.51553,"low":1.51542,"close":1.51552,"volume":23.81999969482422},{"timestamp":1742392140000,"open":1.51551,"high":1.51562,"low":1.51541,"close":1.51554,"volume":22.290000915527344},{"timestamp":1742392200000,"open":1.5155,"high":1.51572,"low":1.51545,"close":1.51572,"volume":20.15999984741211},{"timestamp":1742392260000,"open":1.51571,"high":1.51575,"low":1.51543,"close":1.51557,"volume":24.299999237060547},{"timestamp":1742392320000,"open":1.51556,"high":1.51566,"low":1.51539,"close":1.51539,"volume":24.09000015258789},{"timestamp":1742392380000,"open":1.51535,"high":1.51535,"low":1.51521,"close":1.51528,"volume":22.170000076293945},{"timestamp":1742392440000,"open":1.5153,"high":1.51546,"low":1.51519,"close":1.51546,"volume":19.6200008392334},{"timestamp":1742392500000,"open":1.51546,"high":1.51553,"low":1.51541,"close":1.51541,"volume":26.850000381469727},{"timestamp":1742392560000,"open":1.51541,"high":1.51543,"low":1.51525,"close":1.51527,"volume":20.760000228881836},{"timestamp":1742392620000,"open":1.51525,"high":1.51534,"low":1.51523,"close":1.5153,"volume":16.920000076293945},{"timestamp":1742392680000,"open":1.51528,"high":1.5153,"low":1.51505,"close":1.51522,"volume":28.920000076293945},{"timestamp":1742392740000,"open":1.51523,"high":1.51536,"low":1.51518,"close":1.51535,"volume":18.329999923706055},{"timestamp":1742392800000,"open":1.51534,"high":1.51534,"low":1.51498,"close":1.51506,"volume":35.220001220703125},{"timestamp":1742392860000,"open":1.51504,"high":1.51511,"low":1.51492,"close":1.51494,"volume":28.979999542236328},{"timestamp":1742392920000,"open":1.51506,"high":1.5152,"low":1.51493,"close":1.51509,"volume":17.520000457763672},{"timestamp":1742392980000,"open":1.51509,"high":1.51514,"low":1.51491,"close":1.51492,"volume":17.43000030517578},{"timestamp":1742393040000,"open":1.51493,"high":1.51493,"low":1.51472,"close":1.51483,"volume":22.020000457763672},{"timestamp":1742393100000,"open":1.51483,"high":1.5149,"low":1.51476,"close":1.51478,"volume":22.799999237060547},{"timestamp":1742393160000,"open":1.51477,"high":1.51487,"low":1.51477,"close":1.51486,"volume":20.8799991607666},{"timestamp":1742393220000,"open":1.51486,"high":1.51486,"low":1.51463,"close":1.51468,"volume":25.110000610351562},{"timestamp":1742393280000,"open":1.51468,"high":1.51475,"low":1.51456,"close":1.51461,"volume":25.049999237060547},{"timestamp":1742393340000,"open":1.51461,"high":1.51462,"low":1.51428,"close":1.51449,"volume":24.299999237060547},{"timestamp":1742393400000,"open":1.51448,"high":1.5145,"low":1.51434,"close":1.51443,"volume":19.260000228881836},{"timestamp":1742393460000,"open":1.51442,"high":1.51442,"low":1.51426,"close":1.51428,"volume":18.270000457763672},{"timestamp":1742393520000,"open":1.51427,"high":1.51442,"low":1.5142,"close":1.51435,"volume":24.09000015258789},{"timestamp":1742393580000,"open":1.51435,"high":1.5145,"low":1.51433,"close":1.51447,"volume":18.899999618530273},{"timestamp":1742393640000,"open":1.51445,"high":1.51476,"low":1.51445,"close":1.51476,"volume":21.030000686645508},{"timestamp":1742393700000,"open":1.5148,"high":1.51493,"low":1.51477,"close":1.51488,"volume":20.010000228881836},{"timestamp":1742393760000,"open":1.51489,"high":1.51492,"low":1.51479,"close":1.51486,"volume":20.219999313354492},{"timestamp":1742393820000,"open":1.51491,"high":1.51498,"low":1.51489,"close":1.51489,"volume":20.100000381469727},{"timestamp":1742393880000,"open":1.51491,"high":1.51497,"low":1.51488,"close":1.51494,"volume":18.450000762939453},{"timestamp":1742393940000,"open":1.51492,"high":1.51498,"low":1.51452,"close":1.51457,"volume":22.229999542236328},{"timestamp":1742394000000,"open":1.51458,"high":1.51477,"low":1.51452,"close":1.51472,"volume":20.520000457763672},{"timestamp":1742394060000,"open":1.51473,"high":1.51482,"low":1.51464,"close":1.51471,"volume":20.25},{"timestamp":1742394120000,"open":1.51471,"high":1.51478,"low":1.51463,"close":1.51472,"volume":15.989999771118164},{"timestamp":1742394180000,"open":1.51469,"high":1.51474,"low":1.51466,"close":1.51466,"volume":14.699999809265137},{"timestamp":1742394240000,"open":1.51467,"high":1.51483,"low":1.51465,"close":1.51476,"volume":16.68000030517578},{"timestamp":1742394300000,"open":1.51478,"high":1.51479,"low":1.51442,"close":1.51455,"volume":23.25},{"timestamp":1742394360000,"open":1.51453,"high":1.51453,"low":1.51438,"close":1.51441,"volume":19.170000076293945},{"timestamp":1742394420000,"open":1.51441,"high":1.5145,"low":1.51434,"close":1.51434,"volume":18.510000228881836},{"timestamp":1742394480000,"open":1.51434,"high":1.51444,"low":1.51428,"close":1.51433,"volume":24.329999923706055},{"timestamp":1742394540000,"open":1.51432,"high":1.51459,"low":1.51426,"close":1.51449,"volume":23.610000610351562},{"timestamp":1742394600000,"open":1.51448,"high":1.51474,"low":1.51433,"close":1.51436,"volume":28.6200008392334},{"timestamp":1742394660000,"open":1.51438,"high":1.51451,"low":1.51431,"close":1.51446,"volume":13.350000381469727},{"timestamp":1742394720000,"open":1.51442,"high":1.51444,"low":1.5142,"close":1.5142,"volume":19.799999237060547},{"timestamp":1742394780000,"open":1.51419,"high":1.51422,"low":1.51402,"close":1.51402,"volume":17.010000228881836},{"timestamp":1742394840000,"open":1.51403,"high":1.51413,"low":1.51403,"close":1.51411,"volume":17.280000686645508},{"timestamp":1742394900000,"open":1.5141,"high":1.51421,"low":1.51402,"close":1.5142,"volume":17.06999969482422},{"timestamp":1742394960000,"open":1.51426,"high":1.51426,"low":1.51417,"close":1.51418,"volume":14.789999961853027},{"timestamp":1742395020000,"open":1.51417,"high":1.51419,"low":1.51398,"close":1.51406,"volume":17.399999618530273},{"timestamp":1742395080000,"open":1.51407,"high":1.51407,"low":1.51394,"close":1.51403,"volume":13.859999656677246},{"timestamp":1742395140000,"open":1.51402,"high":1.51412,"low":1.51397,"close":1.51405,"volume":15.75},{"timestamp":1742395200000,"open":1.51404,"high":1.51405,"low":1.514,"close":1.51402,"volume":15.75},{"timestamp":1742395260000,"open":1.51404,"high":1.51404,"low":1.51386,"close":1.51401,"volume":24.299999237060547},{"timestamp":1742395320000,"open":1.514,"high":1.51421,"low":1.51395,"close":1.51415,"volume":17.940000534057617},{"timestamp":1742395380000,"open":1.51416,"high":1.51425,"low":1.51399,"close":1.51421,"volume":16.709999084472656},{"timestamp":1742395440000,"open":1.51421,"high":1.51426,"low":1.5141,"close":1.51417,"volume":24.329999923706055},{"timestamp":1742395500000,"open":1.51416,"high":1.51421,"low":1.51412,"close":1.51415,"volume":17.190000534057617},{"timestamp":1742395560000,"open":1.51415,"high":1.5142,"low":1.51406,"close":1.51406,"volume":17.25},{"timestamp":1742395620000,"open":1.51407,"high":1.5141,"low":1.51394,"close":1.51408,"volume":18.780000686645508},{"timestamp":1742395680000,"open":1.51411,"high":1.51414,"low":1.51397,"close":1.51411,"volume":27.84000015258789},{"timestamp":1742395740000,"open":1.51413,"high":1.51418,"low":1.51409,"close":1.51412,"volume":12.630000114440918},{"timestamp":1742395800000,"open":1.51411,"high":1.51417,"low":1.51409,"close":1.51412,"volume":17.25},{"timestamp":1742395860000,"open":1.51411,"high":1.51414,"low":1.51405,"close":1.51405,"volume":8.90999984741211},{"timestamp":1742395920000,"open":1.51405,"high":1.51423,"low":1.51405,"close":1.51408,"volume":23.610000610351562},{"timestamp":1742395980000,"open":1.51408,"high":1.51417,"low":1.51405,"close":1.51414,"volume":22.170000076293945},{"timestamp":1742396040000,"open":1.51414,"high":1.51427,"low":1.51414,"close":1.51426,"volume":16.530000686645508},{"timestamp":1742396100000,"open":1.51423,"high":1.51431,"low":1.51417,"close":1.51421,"volume":22.709999084472656},{"timestamp":1742396160000,"open":1.51421,"high":1.51425,"low":1.51417,"close":1.51421,"volume":16.350000381469727},{"timestamp":1742396220000,"open":1.5142,"high":1.51434,"low":1.51417,"close":1.51421,"volume":12.600000381469727},{"timestamp":1742396280000,"open":1.51422,"high":1.5143,"low":1.51399,"close":1.51405,"volume":14.15999984741211},{"timestamp":1742396340000,"open":1.51405,"high":1.51425,"low":1.51396,"close":1.5142,"volume":22.5},{"timestamp":1742396400000,"open":1.51424,"high":1.51444,"low":1.51422,"close":1.51426,"volume":10.079999923706055},{"timestamp":1742396460000,"open":1.51425,"high":1.51428,"low":1.51408,"close":1.51416,"volume":8.90999984741211},{"timestamp":1742396520000,"open":1.51413,"high":1.51416,"low":1.51402,"close":1.51412,"volume":8.760000228881836},{"timestamp":1742396580000,"open":1.51415,"high":1.51415,"low":1.51403,"close":1.51405,"volume":5.519999980926514},{"timestamp":1742396640000,"open":1.51405,"high":1.51412,"low":1.514,"close":1.51412,"volume":6.239999771118164},{"timestamp":1742396700000,"open":1.51413,"high":1.51421,"low":1.51411,"close":1.51413,"volume":7.559999942779541},{"timestamp":1742396760000,"open":1.51411,"high":1.51412,"low":1.51395,"close":1.51395,"volume":7.199999809265137},{"timestamp":1742396820000,"open":1.51394,"high":1.51396,"low":1.51389,"close":1.51396,"volume":5.639999866485596},{"timestamp":1742396880000,"open":1.51397,"high":1.51398,"low":1.51382,"close":1.51387,"volume":12.6899995803833},{"timestamp":1742396940000,"open":1.51387,"high":1.51393,"low":1.51382,"close":1.51382,"volume":15.960000038146973},{"timestamp":1742397000000,"open":1.51382,"high":1.51382,"low":1.51372,"close":1.51376,"volume":14.130000114440918},{"timestamp":1742397060000,"open":1.51376,"high":1.51381,"low":1.51372,"close":1.51381,"volume":11.970000267028809},{"timestamp":1742397120000,"open":1.51382,"high":1.51383,"low":1.51357,"close":1.51372,"volume":14.039999961853027},{"timestamp":1742397180000,"open":1.51372,"high":1.51392,"low":1.5136,"close":1.51392,"volume":9.359999656677246},{"timestamp":1742397240000,"open":1.51389,"high":1.51401,"low":1.51385,"close":1.51392,"volume":15.390000343322754},{"timestamp":1742397300000,"open":1.51389,"high":1.51397,"low":1.5138,"close":1.51397,"volume":17.520000457763672},{"timestamp":1742397360000,"open":1.51397,"high":1.51422,"low":1.51397,"close":1.51414,"volume":14.970000267028809},{"timestamp":1742397420000,"open":1.51413,"high":1.51433,"low":1.51412,"close":1.51427,"volume":15.75},{"timestamp":1742397480000,"open":1.51428,"high":1.51447,"low":1.51425,"close":1.51445,"volume":17.81999969482422},{"timestamp":1742397540000,"open":1.51444,"high":1.51449,"low":1.51425,"close":1.51429,"volume":14.069999694824219},{"timestamp":1742397600000,"open":1.51429,"high":1.51447,"low":1.51425,"close":1.51426,"volume":18.420000076293945},{"timestamp":1742397660000,"open":1.51423,"high":1.51453,"low":1.51422,"close":1.51434,"volume":27},{"timestamp":1742397720000,"open":1.51438,"high":1.51476,"low":1.51436,"close":1.51469,"volume":20.729999542236328},{"timestamp":1742397780000,"open":1.51468,"high":1.51494,"low":1.51466,"close":1.51492,"volume":20.81999969482422},{"timestamp":1742397840000,"open":1.51492,"high":1.51493,"low":1.51461,"close":1.51479,"volume":19.260000228881836},{"timestamp":1742397900000,"open":1.5148,"high":1.51486,"low":1.51468,"close":1.51471,"volume":23.8799991607666},{"timestamp":1742397960000,"open":1.51471,"high":1.51484,"low":1.51453,"close":1.51484,"volume":21.8700008392334},{"timestamp":1742398020000,"open":1.51484,"high":1.51528,"low":1.51484,"close":1.51522,"volume":21.93000030517578},{"timestamp":1742398080000,"open":1.51524,"high":1.5155,"low":1.51519,"close":1.51543,"volume":25.709999084472656},{"timestamp":1742398140000,"open":1.51542,"high":1.51555,"low":1.51529,"close":1.51546,"volume":21.6299991607666},{"timestamp":1742398200000,"open":1.5155,"high":1.51581,"low":1.51534,"close":1.5158,"volume":33.060001373291016},{"timestamp":1742398260000,"open":1.51583,"high":1.51583,"low":1.5154,"close":1.51541,"volume":24.059999465942383},{"timestamp":1742398320000,"open":1.5154,"high":1.51541,"low":1.51514,"close":1.51517,"volume":23.399999618530273},{"timestamp":1742398380000,"open":1.51517,"high":1.51517,"low":1.515,"close":1.51502,"volume":25.440000534057617},{"timestamp":1742398440000,"open":1.51503,"high":1.51519,"low":1.51495,"close":1.51518,"volume":21.899999618530273},{"timestamp":1742398500000,"open":1.51517,"high":1.51524,"low":1.51505,"close":1.51517,"volume":24.899999618530273},{"timestamp":1742398560000,"open":1.51515,"high":1.51524,"low":1.51505,"close":1.51522,"volume":22.559999465942383},{"timestamp":1742398620000,"open":1.5152,"high":1.51539,"low":1.51513,"close":1.51536,"volume":19.6200008392334},{"timestamp":1742398680000,"open":1.51536,"high":1.51553,"low":1.51535,"close":1.51543,"volume":25.40999984741211},{"timestamp":1742398740000,"open":1.51544,"high":1.51573,"low":1.51539,"close":1.51573,"volume":23.940000534057617},{"timestamp":1742398800000,"open":1.51567,"high":1.51567,"low":1.51536,"close":1.51545,"volume":18.75},{"timestamp":1742398860000,"open":1.51545,"high":1.51604,"low":1.51542,"close":1.51601,"volume":17.520000457763672},{"timestamp":1742398920000,"open":1.51603,"high":1.51603,"low":1.51579,"close":1.5158,"volume":17.90999984741211},{"timestamp":1742398980000,"open":1.5158,"high":1.51592,"low":1.51576,"close":1.51592,"volume":18.239999771118164},{"timestamp":1742399040000,"open":1.51593,"high":1.51604,"low":1.5159,"close":1.51594,"volume":19.709999084472656},{"timestamp":1742399100000,"open":1.51594,"high":1.51596,"low":1.5158,"close":1.5158,"volume":17.3700008392334},{"timestamp":1742399160000,"open":1.51581,"high":1.51583,"low":1.51556,"close":1.51568,"volume":24.239999771118164},{"timestamp":1742399220000,"open":1.51568,"high":1.51571,"low":1.51559,"close":1.51568,"volume":34.20000076293945},{"timestamp":1742399280000,"open":1.51568,"high":1.51568,"low":1.51543,"close":1.5155,"volume":28.170000076293945},{"timestamp":1742399340000,"open":1.51553,"high":1.51561,"low":1.51545,"close":1.51557,"volume":21.600000381469727},{"timestamp":1742399400000,"open":1.51554,"high":1.51563,"low":1.5155,"close":1.51557,"volume":21.959999084472656},{"timestamp":1742399460000,"open":1.51556,"high":1.51569,"low":1.51554,"close":1.51569,"volume":21.239999771118164},{"timestamp":1742399520000,"open":1.5157,"high":1.51573,"low":1.51559,"close":1.51563,"volume":19.829999923706055},{"timestamp":1742399580000,"open":1.51565,"high":1.51574,"low":1.51554,"close":1.51572,"volume":18.360000610351562},{"timestamp":1742399640000,"open":1.51577,"high":1.51585,"low":1.51575,"close":1.51575,"volume":22.350000381469727},{"timestamp":1742399700000,"open":1.51579,"high":1.51596,"low":1.51579,"close":1.51585,"volume":26.1299991607666},{"timestamp":1742399760000,"open":1.51587,"high":1.51588,"low":1.51563,"close":1.51564,"volume":27.809999465942383},{"timestamp":1742399820000,"open":1.51564,"high":1.5157,"low":1.51555,"close":1.51563,"volume":32.220001220703125},{"timestamp":1742399880000,"open":1.51564,"high":1.51593,"low":1.51561,"close":1.51593,"volume":28.979999542236328},{"timestamp":1742399940000,"open":1.51593,"high":1.51593,"low":1.51573,"close":1.51588,"volume":20.579999923706055},{"timestamp":1742400000000,"open":1.51587,"high":1.51602,"low":1.51587,"close":1.51602,"volume":24},{"timestamp":1742400060000,"open":1.51601,"high":1.51607,"low":1.51572,"close":1.51572,"volume":31.799999237060547},{"timestamp":1742400120000,"open":1.51573,"high":1.51574,"low":1.51557,"close":1.51568,"volume":28.979999542236328},{"timestamp":1742400180000,"open":1.51568,"high":1.5157,"low":1.51563,"close":1.51568,"volume":19.709999084472656},{"timestamp":1742400240000,"open":1.51572,"high":1.51588,"low":1.51565,"close":1.51584,"volume":15.180000305175781},{"timestamp":1742400300000,"open":1.51581,"high":1.51592,"low":1.51574,"close":1.51581,"volume":17.010000228881836},{"timestamp":1742400360000,"open":1.51579,"high":1.51589,"low":1.51573,"close":1.51576,"volume":16.229999542236328},{"timestamp":1742400420000,"open":1.51575,"high":1.516,"low":1.51573,"close":1.516,"volume":21.030000686645508},{"timestamp":1742400480000,"open":1.516,"high":1.51611,"low":1.51599,"close":1.516,"volume":16.649999618530273},{"timestamp":1742400540000,"open":1.516,"high":1.51611,"low":1.51597,"close":1.51606,"volume":18.56999969482422},{"timestamp":1742400600000,"open":1.51608,"high":1.51618,"low":1.51598,"close":1.516,"volume":23.579999923706055},{"timestamp":1742400660000,"open":1.51601,"high":1.51602,"low":1.51579,"close":1.51584,"volume":23.43000030517578},{"timestamp":1742400720000,"open":1.5158,"high":1.51585,"low":1.51565,"close":1.51583,"volume":21.329999923706055},{"timestamp":1742400780000,"open":1.51585,"high":1.51589,"low":1.51578,"close":1.51583,"volume":12},{"timestamp":1742400840000,"open":1.51585,"high":1.51586,"low":1.51574,"close":1.51582,"volume":16.469999313354492},{"timestamp":1742400900000,"open":1.51581,"high":1.51598,"low":1.5158,"close":1.51582,"volume":6.090000152587891},{"timestamp":1742400960000,"open":1.51582,"high":1.51592,"low":1.5158,"close":1.51583,"volume":4.679999828338623},{"timestamp":1742401020000,"open":1.51582,"high":1.51584,"low":1.51569,"close":1.51569,"volume":3.5999999046325684},{"timestamp":1742401080000,"open":1.51566,"high":1.51578,"low":1.51561,"close":1.51576,"volume":3.5399999618530273},{"timestamp":1742401140000,"open":1.5157,"high":1.51591,"low":1.51568,"close":1.51591,"volume":5.099999904632568},{"timestamp":1742401200000,"open":1.51593,"high":1.516,"low":1.5159,"close":1.51591,"volume":4.050000190734863},{"timestamp":1742401260000,"open":1.51594,"high":1.51615,"low":1.51591,"close":1.51612,"volume":5.159999847412109},{"timestamp":1742401320000,"open":1.51614,"high":1.51614,"low":1.5158,"close":1.51587,"volume":7.710000038146973},{"timestamp":1742401380000,"open":1.51584,"high":1.51593,"low":1.51582,"close":1.51582,"volume":3.5999999046325684},{"timestamp":1742401440000,"open":1.51586,"high":1.51599,"low":1.51583,"close":1.51599,"volume":3.5999999046325684},{"timestamp":1742401500000,"open":1.516,"high":1.516,"low":1.51586,"close":1.51588,"volume":4.440000057220459},{"timestamp":1742401560000,"open":1.51586,"high":1.51586,"low":1.51572,"close":1.5158,"volume":3.180000066757202},{"timestamp":1742401620000,"open":1.51579,"high":1.51585,"low":1.51575,"close":1.51584,"volume":3.5999999046325684},{"timestamp":1742401680000,"open":1.51583,"high":1.5159,"low":1.51582,"close":1.51582,"volume":2.4600000381469727},{"timestamp":1742401740000,"open":1.51584,"high":1.51585,"low":1.51567,"close":1.51571,"volume":5.28000020980835},{"timestamp":1742401800000,"open":1.51569,"high":1.51574,"low":1.51566,"close":1.51568,"volume":5.400000095367432},{"timestamp":1742401860000,"open":1.51569,"high":1.51584,"low":1.51569,"close":1.51581,"volume":5.400000095367432},{"timestamp":1742401920000,"open":1.5158,"high":1.51583,"low":1.51561,"close":1.51561,"volume":11.039999961853027},{"timestamp":1742401980000,"open":1.51566,"high":1.51576,"low":1.51565,"close":1.51574,"volume":4.619999885559082},{"timestamp":1742402040000,"open":1.51572,"high":1.51572,"low":1.51555,"close":1.51557,"volume":4.920000076293945},{"timestamp":1742402100000,"open":1.51554,"high":1.51558,"low":1.51549,"close":1.51557,"volume":5.730000019073486},{"timestamp":1742402160000,"open":1.5156,"high":1.51564,"low":1.51547,"close":1.51547,"volume":5.730000019073486},{"timestamp":1742402220000,"open":1.51547,"high":1.51549,"low":1.51543,"close":1.51543,"volume":2.759999990463257},{"timestamp":1742402280000,"open":1.51543,"high":1.51554,"low":1.51543,"close":1.51553,"volume":3},{"timestamp":1742402340000,"open":1.51553,"high":1.51558,"low":1.51548,"close":1.51549,"volume":3.359999895095825},{"timestamp":1742402400000,"open":1.51549,"high":1.51554,"low":1.5153,"close":1.5153,"volume":24.270000457763672},{"timestamp":1742402460000,"open":1.5153,"high":1.5153,"low":1.51518,"close":1.51519,"volume":17.100000381469727},{"timestamp":1742402520000,"open":1.51519,"high":1.51521,"low":1.5151,"close":1.51521,"volume":12.600000381469727},{"timestamp":1742402580000,"open":1.5152,"high":1.51529,"low":1.51517,"close":1.51518,"volume":20.700000762939453},{"timestamp":1742402640000,"open":1.51517,"high":1.5152,"low":1.51509,"close":1.51509,"volume":13.949999809265137},{"timestamp":1742402700000,"open":1.51508,"high":1.51531,"low":1.51508,"close":1.51531,"volume":19.799999237060547},{"timestamp":1742402760000,"open":1.51531,"high":1.51541,"low":1.5153,"close":1.51538,"volume":22.5},{"timestamp":1742402820000,"open":1.51538,"high":1.51538,"low":1.51531,"close":1.51533,"volume":22.950000762939453},{"timestamp":1742402880000,"open":1.51533,"high":1.5154,"low":1.51528,"close":1.51528,"volume":26.549999237060547},{"timestamp":1742402940000,"open":1.51529,"high":1.5154,"low":1.51528,"close":1.51529,"volume":25.649999618530273},{"timestamp":1742403000000,"open":1.51527,"high":1.51535,"low":1.51523,"close":1.51533,"volume":30.149999618530273},{"timestamp":1742403060000,"open":1.51532,"high":1.51533,"low":1.51525,"close":1.51525,"volume":23.850000381469727},{"timestamp":1742403120000,"open":1.51525,"high":1.51525,"low":1.51498,"close":1.51498,"volume":23.399999618530273},{"timestamp":1742403180000,"open":1.515,"high":1.515,"low":1.51488,"close":1.51489,"volume":17.100000381469727},{"timestamp":1742403240000,"open":1.51489,"high":1.51494,"low":1.51483,"close":1.51486,"volume":15.0600004196167},{"timestamp":1742403300000,"open":1.51484,"high":1.51484,"low":1.51472,"close":1.51481,"volume":17.520000457763672},{"timestamp":1742403360000,"open":1.5148,"high":1.51489,"low":1.51478,"close":1.51486,"volume":15.09000015258789},{"timestamp":1742403420000,"open":1.51487,"high":1.51515,"low":1.51486,"close":1.5151,"volume":21.780000686645508},{"timestamp":1742403480000,"open":1.5151,"high":1.51545,"low":1.5151,"close":1.51544,"volume":16.31999969482422},{"timestamp":1742403540000,"open":1.51546,"high":1.51546,"low":1.5153,"close":1.5154,"volume":6.210000038146973},{"timestamp":1742403600000,"open":1.51542,"high":1.51547,"low":1.51534,"close":1.51542,"volume":6},{"timestamp":1742403660000,"open":1.51542,"high":1.51545,"low":1.51534,"close":1.51537,"volume":8.399999618530273},{"timestamp":1742403720000,"open":1.51539,"high":1.51543,"low":1.5153,"close":1.5153,"volume":7.139999866485596},{"timestamp":1742403780000,"open":1.51534,"high":1.51535,"low":1.51517,"close":1.51518,"volume":6.570000171661377},{"timestamp":1742403840000,"open":1.51518,"high":1.51527,"low":1.51515,"close":1.51516,"volume":5.670000076293945},{"timestamp":1742403900000,"open":1.51515,"high":1.51521,"low":1.515,"close":1.51503,"volume":8.9399995803833},{"timestamp":1742403960000,"open":1.51503,"high":1.51508,"low":1.51501,"close":1.51502,"volume":24.84000015258789},{"timestamp":1742404020000,"open":1.51502,"high":1.51513,"low":1.51502,"close":1.51513,"volume":4.679999828338623},{"timestamp":1742404080000,"open":1.51512,"high":1.51517,"low":1.51501,"close":1.51509,"volume":10.109999656677246},{"timestamp":1742404140000,"open":1.51511,"high":1.51522,"low":1.51498,"close":1.51499,"volume":22.049999237060547},{"timestamp":1742404200000,"open":1.515,"high":1.51506,"low":1.51487,"close":1.51487,"volume":14.850000381469727},{"timestamp":1742404260000,"open":1.51485,"high":1.51496,"low":1.51484,"close":1.51486,"volume":9.270000457763672},{"timestamp":1742404320000,"open":1.51485,"high":1.51497,"low":1.5148,"close":1.51493,"volume":5.579999923706055},{"timestamp":1742404380000,"open":1.51493,"high":1.51496,"low":1.51488,"close":1.51489,"volume":7.769999980926514},{"timestamp":1742404440000,"open":1.5149,"high":1.51511,"low":1.5149,"close":1.51492,"volume":9.479999542236328},{"timestamp":1742404500000,"open":1.51488,"high":1.515,"low":1.51485,"close":1.5149,"volume":19.440000534057617},{"timestamp":1742404560000,"open":1.5149,"high":1.51492,"low":1.5147,"close":1.5147,"volume":25.200000762939453},{"timestamp":1742404620000,"open":1.5147,"high":1.5148,"low":1.5146,"close":1.51462,"volume":34.20000076293945},{"timestamp":1742404680000,"open":1.51462,"high":1.51485,"low":1.51457,"close":1.51473,"volume":18.209999084472656},{"timestamp":1742404740000,"open":1.51468,"high":1.51471,"low":1.51449,"close":1.51451,"volume":9.359999656677246},{"timestamp":1742404800000,"open":1.51451,"high":1.51472,"low":1.51449,"close":1.5146,"volume":8.9399995803833},{"timestamp":1742404860000,"open":1.51461,"high":1.51471,"low":1.51437,"close":1.51441,"volume":17.520000457763672},{"timestamp":1742404920000,"open":1.51441,"high":1.51452,"low":1.51436,"close":1.51444,"volume":25.770000457763672},{"timestamp":1742404980000,"open":1.51444,"high":1.51452,"low":1.51443,"close":1.51452,"volume":6.059999942779541},{"timestamp":1742405040000,"open":1.51453,"high":1.51468,"low":1.51444,"close":1.51447,"volume":6.75},{"timestamp":1742405100000,"open":1.51445,"high":1.51449,"low":1.5143,"close":1.51436,"volume":22.68000030517578},{"timestamp":1742405160000,"open":1.51437,"high":1.51458,"low":1.51435,"close":1.51452,"volume":20.34000015258789},{"timestamp":1742405220000,"open":1.51452,"high":1.51459,"low":1.51447,"close":1.51451,"volume":6.840000152587891},{"timestamp":1742405280000,"open":1.5145,"high":1.51466,"low":1.51446,"close":1.51446,"volume":8.100000381469727},{"timestamp":1742405340000,"open":1.51446,"high":1.51456,"low":1.51437,"close":1.51441,"volume":25.260000228881836},{"timestamp":1742405400000,"open":1.51441,"high":1.51462,"low":1.51438,"close":1.51462,"volume":25.950000762939453},{"timestamp":1742405460000,"open":1.51463,"high":1.51464,"low":1.51441,"close":1.51451,"volume":19.229999542236328},{"timestamp":1742405520000,"open":1.51451,"high":1.51462,"low":1.51449,"close":1.51458,"volume":8.460000038146973},{"timestamp":1742405580000,"open":1.51458,"high":1.51476,"low":1.51457,"close":1.51472,"volume":5.880000114440918},{"timestamp":1742405640000,"open":1.5147,"high":1.51473,"low":1.51458,"close":1.51459,"volume":16.559999465942383},{"timestamp":1742405700000,"open":1.5146,"high":1.51468,"low":1.51456,"close":1.51461,"volume":24.299999237060547},{"timestamp":1742405760000,"open":1.5146,"high":1.51484,"low":1.51447,"close":1.51447,"volume":11.789999961853027},{"timestamp":1742405820000,"open":1.51443,"high":1.51466,"low":1.51434,"close":1.51464,"volume":17.760000228881836},{"timestamp":1742405880000,"open":1.51462,"high":1.51487,"low":1.51462,"close":1.51482,"volume":7.079999923706055},{"timestamp":1742405940000,"open":1.51483,"high":1.51487,"low":1.51478,"close":1.51478,"volume":5.159999847412109},{"timestamp":1742406000000,"open":1.51479,"high":1.51483,"low":1.51466,"close":1.51475,"volume":4.079999923706055},{"timestamp":1742406060000,"open":1.51475,"high":1.51475,"low":1.5146,"close":1.51462,"volume":4.5},{"timestamp":1742406120000,"open":1.5146,"high":1.51475,"low":1.5146,"close":1.5147,"volume":22.860000610351562},{"timestamp":1742406180000,"open":1.5147,"high":1.51491,"low":1.51467,"close":1.51487,"volume":8.3100004196167},{"timestamp":1742406240000,"open":1.51487,"high":1.51512,"low":1.51477,"close":1.51512,"volume":13.4399995803833},{"timestamp":1742406300000,"open":1.5151,"high":1.51528,"low":1.51499,"close":1.5152,"volume":16.860000610351562},{"timestamp":1742406360000,"open":1.51521,"high":1.51533,"low":1.51512,"close":1.51523,"volume":10.619999885559082},{"timestamp":1742406420000,"open":1.51524,"high":1.51527,"low":1.51504,"close":1.51504,"volume":11.880000114440918},{"timestamp":1742406480000,"open":1.51509,"high":1.51511,"low":1.51499,"close":1.515,"volume":9.84000015258789},{"timestamp":1742406540000,"open":1.515,"high":1.51515,"low":1.51498,"close":1.51499,"volume":20.3700008392334},{"timestamp":1742406600000,"open":1.51497,"high":1.51517,"low":1.51485,"close":1.5151,"volume":21.75},{"timestamp":1742406660000,"open":1.51509,"high":1.51511,"low":1.51483,"close":1.51487,"volume":14.520000457763672},{"timestamp":1742406720000,"open":1.51484,"high":1.51498,"low":1.51478,"close":1.51481,"volume":10.350000381469727},{"timestamp":1742406780000,"open":1.51478,"high":1.51481,"low":1.5147,"close":1.51473,"volume":9.329999923706055},{"timestamp":1742406840000,"open":1.51469,"high":1.51485,"low":1.51455,"close":1.51478,"volume":39.27000045776367},{"timestamp":1742406900000,"open":1.51477,"high":1.51508,"low":1.51474,"close":1.51489,"volume":24.809999465942383},{"timestamp":1742406960000,"open":1.51498,"high":1.51498,"low":1.51461,"close":1.51461,"volume":16.200000762939453},{"timestamp":1742407020000,"open":1.51464,"high":1.51482,"low":1.51458,"close":1.51474,"volume":16.649999618530273},{"timestamp":1742407080000,"open":1.51481,"high":1.51505,"low":1.5147,"close":1.51477,"volume":18.719999313354492},{"timestamp":1742407140000,"open":1.51476,"high":1.51497,"low":1.51464,"close":1.51473,"volume":26.549999237060547},{"timestamp":1742407200000,"open":1.51376,"high":1.51515,"low":1.51358,"close":1.51443,"volume":45.540000915527344},{"timestamp":1742407260000,"open":1.51455,"high":1.515,"low":1.51425,"close":1.5147,"volume":28.920000076293945},{"timestamp":1742407320000,"open":1.51481,"high":1.51531,"low":1.51456,"close":1.51507,"volume":26.100000381469727},{"timestamp":1742407380000,"open":1.51509,"high":1.51524,"low":1.51483,"close":1.51523,"volume":23.06999969482422},{"timestamp":1742407440000,"open":1.51521,"high":1.51526,"low":1.51501,"close":1.51507,"volume":20.700000762939453},{"timestamp":1742407500000,"open":1.51509,"high":1.51545,"low":1.51491,"close":1.51543,"volume":26.549999237060547},{"timestamp":1742407560000,"open":1.51543,"high":1.51546,"low":1.51505,"close":1.51523,"volume":38.81999969482422},{"timestamp":1742407620000,"open":1.51523,"high":1.51537,"low":1.51509,"close":1.51525,"volume":24.959999084472656},{"timestamp":1742407680000,"open":1.51528,"high":1.51553,"low":1.51506,"close":1.51553,"volume":20.81999969482422},{"timestamp":1742407740000,"open":1.51555,"high":1.51564,"low":1.51545,"close":1.51554,"volume":20.700000762939453},{"timestamp":1742407800000,"open":1.51553,"high":1.51556,"low":1.51539,"close":1.51548,"volume":19.469999313354492},{"timestamp":1742407860000,"open":1.5155,"high":1.51554,"low":1.51536,"close":1.51554,"volume":20.850000381469727},{"timestamp":1742407920000,"open":1.51555,"high":1.51555,"low":1.51523,"close":1.51544,"volume":18.899999618530273},{"timestamp":1742407980000,"open":1.51543,"high":1.51574,"low":1.51541,"close":1.51549,"volume":23.850000381469727},{"timestamp":1742408040000,"open":1.51554,"high":1.51563,"low":1.51541,"close":1.51547,"volume":19.709999084472656},{"timestamp":1742408100000,"open":1.51544,"high":1.51544,"low":1.51521,"close":1.51528,"volume":17.549999237060547},{"timestamp":1742408160000,"open":1.5153,"high":1.51537,"low":1.51524,"close":1.51529,"volume":19.350000381469727},{"timestamp":1742408220000,"open":1.51528,"high":1.51541,"low":1.51521,"close":1.51531,"volume":19.920000076293945},{"timestamp":1742408280000,"open":1.51534,"high":1.51559,"low":1.51524,"close":1.51555,"volume":19.139999389648438},{"timestamp":1742408340000,"open":1.51558,"high":1.51559,"low":1.5154,"close":1.51548,"volume":30.420000076293945},{"timestamp":1742408400000,"open":1.5155,"high":1.51563,"low":1.51544,"close":1.51561,"volume":36.45000076293945},{"timestamp":1742408460000,"open":1.51565,"high":1.51569,"low":1.5155,"close":1.51562,"volume":21.149999618530273},{"timestamp":1742408520000,"open":1.51563,"high":1.51596,"low":1.51561,"close":1.51587,"volume":31.6200008392334},{"timestamp":1742408580000,"open":1.51593,"high":1.51606,"low":1.51589,"close":1.51599,"volume":26.399999618530273},{"timestamp":1742408640000,"open":1.516,"high":1.51618,"low":1.516,"close":1.51606,"volume":24.719999313354492},{"timestamp":1742408700000,"open":1.51606,"high":1.51633,"low":1.51606,"close":1.51633,"volume":23.100000381469727},{"timestamp":1742408760000,"open":1.51631,"high":1.51636,"low":1.51591,"close":1.51595,"volume":35.849998474121094},{"timestamp":1742408820000,"open":1.51595,"high":1.51607,"low":1.51591,"close":1.51594,"volume":26.81999969482422},{"timestamp":1742408880000,"open":1.51596,"high":1.51606,"low":1.51582,"close":1.51597,"volume":33.33000183105469},{"timestamp":1742408940000,"open":1.51598,"high":1.51599,"low":1.51586,"close":1.51586,"volume":19.229999542236328},{"timestamp":1742409000000,"open":1.51583,"high":1.51585,"low":1.51566,"close":1.51581,"volume":39.150001525878906},{"timestamp":1742409060000,"open":1.51582,"high":1.51582,"low":1.51552,"close":1.51563,"volume":40.5},{"timestamp":1742409120000,"open":1.51565,"high":1.51578,"low":1.51545,"close":1.51552,"volume":38.70000076293945},{"timestamp":1742409180000,"open":1.51549,"high":1.51579,"low":1.51549,"close":1.51569,"volume":32.400001525878906},{"timestamp":1742409240000,"open":1.51572,"high":1.51606,"low":1.5157,"close":1.51602,"volume":39.599998474121094},{"timestamp":1742409300000,"open":1.51602,"high":1.51602,"low":1.51574,"close":1.51598,"volume":34.650001525878906},{"timestamp":1742409360000,"open":1.51595,"high":1.51628,"low":1.51595,"close":1.51628,"volume":42.29999923706055},{"timestamp":1742409420000,"open":1.51632,"high":1.51632,"low":1.51603,"close":1.51603,"volume":36.56999969482422},{"timestamp":1742409480000,"open":1.51604,"high":1.51629,"low":1.51601,"close":1.51609,"volume":40.08000183105469},{"timestamp":1742409540000,"open":1.51609,"high":1.51649,"low":1.51604,"close":1.51649,"volume":39.869998931884766},{"timestamp":1742409600000,"open":1.51655,"high":1.51666,"low":1.51639,"close":1.51655,"volume":37.7400016784668},{"timestamp":1742409660000,"open":1.51652,"high":1.51668,"low":1.51642,"close":1.51661,"volume":31.559999465942383},{"timestamp":1742409720000,"open":1.51666,"high":1.5167,"low":1.51632,"close":1.51656,"volume":49.20000076293945},{"timestamp":1742409780000,"open":1.51658,"high":1.51697,"low":1.51655,"close":1.51669,"volume":27.690000534057617},{"timestamp":1742409840000,"open":1.51667,"high":1.51681,"low":1.51655,"close":1.51679,"volume":34.619998931884766},{"timestamp":1742409900000,"open":1.5168,"high":1.5168,"low":1.51648,"close":1.51648,"volume":33.779998779296875},{"timestamp":1742409960000,"open":1.51648,"high":1.51653,"low":1.51585,"close":1.51585,"volume":57.060001373291016},{"timestamp":1742410020000,"open":1.51585,"high":1.51618,"low":1.51585,"close":1.5161,"volume":29.219999313354492},{"timestamp":1742410080000,"open":1.51609,"high":1.51611,"low":1.51569,"close":1.51581,"volume":31.860000610351562},{"timestamp":1742410140000,"open":1.51577,"high":1.51612,"low":1.51573,"close":1.51608,"volume":26.34000015258789},{"timestamp":1742410200000,"open":1.51607,"high":1.51614,"low":1.51574,"close":1.51579,"volume":21.8700008392334},{"timestamp":1742410260000,"open":1.51577,"high":1.51577,"low":1.51548,"close":1.51561,"volume":23.459999084472656},{"timestamp":1742410320000,"open":1.5156,"high":1.51572,"low":1.51542,"close":1.51562,"volume":26.850000381469727},{"timestamp":1742410380000,"open":1.51565,"high":1.51577,"low":1.51557,"close":1.51568,"volume":21.149999618530273},{"timestamp":1742410440000,"open":1.51569,"high":1.51576,"low":1.51559,"close":1.51573,"volume":27.75},{"timestamp":1742410500000,"open":1.51573,"high":1.51573,"low":1.51515,"close":1.51526,"volume":31.049999237060547},{"timestamp":1742410560000,"open":1.51532,"high":1.51594,"low":1.5152,"close":1.51577,"volume":32.43000030517578},{"timestamp":1742410620000,"open":1.51572,"high":1.51598,"low":1.51566,"close":1.51586,"volume":23.459999084472656},{"timestamp":1742410680000,"open":1.51576,"high":1.51613,"low":1.51564,"close":1.51564,"volume":29.040000915527344},{"timestamp":1742410740000,"open":1.51567,"high":1.51581,"low":1.51556,"close":1.51574,"volume":50.43000030517578},{"timestamp":1742410800000,"open":1.51573,"high":1.51578,"low":1.51546,"close":1.51546,"volume":60.75},{"timestamp":1742410860000,"open":1.51546,"high":1.51557,"low":1.51535,"close":1.51543,"volume":39.599998474121094},{"timestamp":1742410920000,"open":1.51543,"high":1.51552,"low":1.51537,"close":1.51549,"volume":45.630001068115234},{"timestamp":1742410980000,"open":1.51549,"high":1.51561,"low":1.51539,"close":1.5155,"volume":39.47999954223633},{"timestamp":1742411040000,"open":1.5155,"high":1.51557,"low":1.51545,"close":1.51556,"volume":26.15999984741211},{"timestamp":1742411100000,"open":1.51556,"high":1.51557,"low":1.51522,"close":1.51529,"volume":37.59000015258789},{"timestamp":1742411160000,"open":1.51532,"high":1.51532,"low":1.51505,"close":1.51505,"volume":28.5},{"timestamp":1742411220000,"open":1.51507,"high":1.51513,"low":1.51501,"close":1.51502,"volume":21.239999771118164},{"timestamp":1742411280000,"open":1.51501,"high":1.51512,"low":1.51491,"close":1.51504,"volume":28.020000457763672},{"timestamp":1742411340000,"open":1.51503,"high":1.51508,"low":1.51476,"close":1.51486,"volume":33.630001068115234},{"timestamp":1742411400000,"open":1.51486,"high":1.51502,"low":1.51478,"close":1.515,"volume":20.010000228881836},{"timestamp":1742411460000,"open":1.51503,"high":1.51506,"low":1.51479,"close":1.51497,"volume":41.099998474121094},{"timestamp":1742411520000,"open":1.51497,"high":1.51508,"low":1.51485,"close":1.51495,"volume":32.15999984741211},{"timestamp":1742411580000,"open":1.51496,"high":1.51498,"low":1.5148,"close":1.51496,"volume":18.809999465942383},{"timestamp":1742411640000,"open":1.51496,"high":1.51497,"low":1.5147,"close":1.5147,"volume":22.920000076293945},{"timestamp":1742411700000,"open":1.51472,"high":1.51512,"low":1.51471,"close":1.51512,"volume":16.59000015258789},{"timestamp":1742411760000,"open":1.51511,"high":1.51511,"low":1.51475,"close":1.51483,"volume":51.2400016784668},{"timestamp":1742411820000,"open":1.51483,"high":1.51505,"low":1.51467,"close":1.51498,"volume":43.97999954223633},{"timestamp":1742411880000,"open":1.515,"high":1.51527,"low":1.51494,"close":1.51527,"volume":32.52000045776367},{"timestamp":1742411940000,"open":1.51527,"high":1.51538,"low":1.51521,"close":1.51534,"volume":18.56999969482422},{"timestamp":1742412000000,"open":1.5154,"high":1.51569,"low":1.51537,"close":1.51558,"volume":21.690000534057617},{"timestamp":1742412060000,"open":1.51558,"high":1.51563,"low":1.51544,"close":1.51558,"volume":20.700000762939453},{"timestamp":1742412120000,"open":1.51561,"high":1.51563,"low":1.51537,"close":1.51561,"volume":27.450000762939453},{"timestamp":1742412180000,"open":1.51558,"high":1.51558,"low":1.51543,"close":1.51548,"volume":23.3700008392334},{"timestamp":1742412240000,"open":1.5155,"high":1.51561,"low":1.51537,"close":1.51553,"volume":22.709999084472656},{"timestamp":1742412300000,"open":1.51549,"high":1.51554,"low":1.51533,"close":1.51538,"volume":27},{"timestamp":1742412360000,"open":1.51531,"high":1.51536,"low":1.51515,"close":1.51521,"volume":17.43000030517578},{"timestamp":1742412420000,"open":1.51522,"high":1.5155,"low":1.51518,"close":1.51531,"volume":17.639999389648438},{"timestamp":1742412480000,"open":1.51531,"high":1.51548,"low":1.51518,"close":1.51546,"volume":16.31999969482422},{"timestamp":1742412540000,"open":1.5155,"high":1.51553,"low":1.51541,"close":1.51544,"volume":10.920000076293945},{"timestamp":1742412600000,"open":1.51541,"high":1.51547,"low":1.51534,"close":1.51537,"volume":9.539999961853027},{"timestamp":1742412660000,"open":1.51537,"high":1.51545,"low":1.5153,"close":1.51533,"volume":19.260000228881836},{"timestamp":1742412720000,"open":1.51533,"high":1.51538,"low":1.51527,"close":1.51532,"volume":18.270000457763672},{"timestamp":1742412780000,"open":1.5153,"high":1.51543,"low":1.51528,"close":1.51535,"volume":11.1899995803833},{"timestamp":1742412840000,"open":1.51537,"high":1.51547,"low":1.51533,"close":1.51545,"volume":10.140000343322754},{"timestamp":1742412900000,"open":1.51544,"high":1.51549,"low":1.51538,"close":1.51542,"volume":9.210000038146973},{"timestamp":1742412960000,"open":1.51542,"high":1.51546,"low":1.51509,"close":1.51513,"volume":14.699999809265137},{"timestamp":1742413020000,"open":1.5151,"high":1.51512,"low":1.51482,"close":1.5149,"volume":24},{"timestamp":1742413080000,"open":1.5149,"high":1.51511,"low":1.51485,"close":1.51504,"volume":11.069999694824219},{"timestamp":1742413140000,"open":1.51504,"high":1.51509,"low":1.51491,"close":1.51499,"volume":15.119999885559082},{"timestamp":1742413200000,"open":1.51501,"high":1.5151,"low":1.51498,"close":1.51506,"volume":7.559999942779541},{"timestamp":1742413260000,"open":1.51505,"high":1.51508,"low":1.51483,"close":1.51485,"volume":22.829999923706055},{"timestamp":1742413320000,"open":1.51486,"high":1.51502,"low":1.51481,"close":1.51494,"volume":33.869998931884766},{"timestamp":1742413380000,"open":1.51494,"high":1.51495,"low":1.51476,"close":1.51482,"volume":23.15999984741211},{"timestamp":1742413440000,"open":1.51481,"high":1.51483,"low":1.5146,"close":1.51475,"volume":16.020000457763672},{"timestamp":1742413500000,"open":1.51477,"high":1.51487,"low":1.51468,"close":1.51486,"volume":10.4399995803833},{"timestamp":1742413560000,"open":1.51486,"high":1.51511,"low":1.51486,"close":1.51506,"volume":8.880000114440918},{"timestamp":1742413620000,"open":1.51504,"high":1.51513,"low":1.515,"close":1.51503,"volume":27.329999923706055},{"timestamp":1742413680000,"open":1.51503,"high":1.5152,"low":1.51501,"close":1.51513,"volume":16.260000228881836},{"timestamp":1742413740000,"open":1.51514,"high":1.51526,"low":1.51506,"close":1.51526,"volume":8.100000381469727},{"timestamp":1742413800000,"open":1.5153,"high":1.51562,"low":1.5153,"close":1.51554,"volume":10.079999923706055},{"timestamp":1742413860000,"open":1.51552,"high":1.51559,"low":1.51528,"close":1.5153,"volume":10.380000114440918},{"timestamp":1742413920000,"open":1.5153,"high":1.51532,"low":1.51522,"close":1.5153,"volume":8.3100004196167},{"timestamp":1742413980000,"open":1.51529,"high":1.51532,"low":1.51508,"close":1.51511,"volume":8.880000114440918},{"timestamp":1742414040000,"open":1.51513,"high":1.51531,"low":1.51513,"close":1.5152,"volume":9.029999732971191},{"timestamp":1742414100000,"open":1.51523,"high":1.51548,"low":1.51516,"close":1.51543,"volume":9.329999923706055},{"timestamp":1742414160000,"open":1.51543,"high":1.51563,"low":1.51542,"close":1.51557,"volume":7.920000076293945},{"timestamp":1742414220000,"open":1.51561,"high":1.51595,"low":1.51557,"close":1.51592,"volume":15.119999885559082},{"timestamp":1742414280000,"open":1.51586,"high":1.51589,"low":1.51574,"close":1.51587,"volume":8.760000228881836},{"timestamp":1742414340000,"open":1.51589,"high":1.51589,"low":1.51561,"close":1.51561,"volume":10.5600004196167},{"timestamp":1742414400000,"open":1.51546,"high":1.51561,"low":1.51539,"close":1.51557,"volume":8.670000076293945},{"timestamp":1742414460000,"open":1.51559,"high":1.51573,"low":1.51559,"close":1.5157,"volume":8.1899995803833},{"timestamp":1742414520000,"open":1.5157,"high":1.5157,"low":1.5155,"close":1.5155,"volume":8.130000114440918},{"timestamp":1742414580000,"open":1.51538,"high":1.51542,"low":1.51534,"close":1.51539,"volume":4.920000076293945},{"timestamp":1742414640000,"open":1.51542,"high":1.51547,"low":1.51538,"close":1.51541,"volume":5.400000095367432},{"timestamp":1742414700000,"open":1.51542,"high":1.5155,"low":1.51542,"close":1.5155,"volume":5.010000228881836},{"timestamp":1742414760000,"open":1.51549,"high":1.51572,"low":1.51549,"close":1.51558,"volume":6.510000228881836},{"timestamp":1742414820000,"open":1.51558,"high":1.51558,"low":1.51542,"close":1.51552,"volume":12.600000381469727},{"timestamp":1742414880000,"open":1.51553,"high":1.51563,"low":1.51547,"close":1.5155,"volume":10.739999771118164},{"timestamp":1742414940000,"open":1.5155,"high":1.51553,"low":1.51547,"close":1.5155,"volume":10.979999542236328},{"timestamp":1742415000000,"open":1.51553,"high":1.51556,"low":1.51539,"close":1.51543,"volume":7.46999979019165},{"timestamp":1742415060000,"open":1.5154,"high":1.51567,"low":1.5154,"close":1.51566,"volume":6.300000190734863},{"timestamp":1742415120000,"open":1.51571,"high":1.51581,"low":1.51561,"close":1.5158,"volume":9.420000076293945},{"timestamp":1742415180000,"open":1.5158,"high":1.51581,"low":1.51572,"close":1.51577,"volume":2.7300000190734863},{"timestamp":1742415240000,"open":1.51578,"high":1.51592,"low":1.51567,"close":1.51592,"volume":7.110000133514404},{"timestamp":1742415300000,"open":1.51591,"high":1.51605,"low":1.51588,"close":1.51604,"volume":12.149999618530273},{"timestamp":1742415360000,"open":1.51605,"high":1.51616,"low":1.51598,"close":1.51612,"volume":17.3700008392334},{"timestamp":1742415420000,"open":1.51613,"high":1.51619,"low":1.51601,"close":1.51612,"volume":15.300000190734863},{"timestamp":1742415480000,"open":1.51613,"high":1.51625,"low":1.51598,"close":1.51598,"volume":15.029999732971191},{"timestamp":1742415540000,"open":1.51598,"high":1.51602,"low":1.51583,"close":1.51584,"volume":6.659999847412109},{"timestamp":1742415600000,"open":1.51583,"high":1.51584,"low":1.51565,"close":1.51572,"volume":5.010000228881836},{"timestamp":1742415660000,"open":1.51571,"high":1.51573,"low":1.5157,"close":1.5157,"volume":3},{"timestamp":1742415720000,"open":1.51571,"high":1.51577,"low":1.51569,"close":1.51577,"volume":1.9199999570846558},{"timestamp":1742415780000,"open":1.51576,"high":1.51582,"low":1.51573,"close":1.51575,"volume":3.9600000381469727},{"timestamp":1742415840000,"open":1.51572,"high":1.51577,"low":1.5157,"close":1.51574,"volume":5.130000114440918},{"timestamp":1742415900000,"open":1.51581,"high":1.51591,"low":1.51581,"close":1.51583,"volume":2.0399999618530273},{"timestamp":1742415960000,"open":1.51583,"high":1.51591,"low":1.51582,"close":1.51584,"volume":3.299999952316284},{"timestamp":1742416020000,"open":1.51583,"high":1.51585,"low":1.51576,"close":1.51577,"volume":5.21999979019165},{"timestamp":1742416080000,"open":1.51577,"high":1.51577,"low":1.51569,"close":1.51572,"volume":2.4600000381469727},{"timestamp":1742416140000,"open":1.51573,"high":1.51579,"low":1.51568,"close":1.51576,"volume":5.21999979019165},{"timestamp":1742416200000,"open":1.51575,"high":1.51576,"low":1.51563,"close":1.5157,"volume":11.9399995803833},{"timestamp":1742416260000,"open":1.51573,"high":1.51574,"low":1.51567,"close":1.51569,"volume":6.75},{"timestamp":1742416320000,"open":1.51567,"high":1.51568,"low":1.5155,"close":1.51557,"volume":13.949999809265137},{"timestamp":1742416380000,"open":1.51562,"high":1.51573,"low":1.51562,"close":1.5157,"volume":3.7799999713897705},{"timestamp":1742416440000,"open":1.51571,"high":1.51572,"low":1.51566,"close":1.5157,"volume":2.9100000858306885},{"timestamp":1742416500000,"open":1.5157,"high":1.51575,"low":1.51562,"close":1.51562,"volume":4.980000019073486},{"timestamp":1742416560000,"open":1.51563,"high":1.51564,"low":1.51555,"close":1.51558,"volume":13.050000190734863},{"timestamp":1742416620000,"open":1.51558,"high":1.51564,"low":1.51558,"close":1.51563,"volume":11.25},{"timestamp":1742416680000,"open":1.51563,"high":1.51567,"low":1.51558,"close":1.51564,"volume":14.399999618530273},{"timestamp":1742416740000,"open":1.51565,"high":1.51571,"low":1.51558,"close":1.5157,"volume":11.25},{"timestamp":1742416800000,"open":1.5157,"high":1.51586,"low":1.51567,"close":1.5158,"volume":9.899999618530273},{"timestamp":1742416860000,"open":1.51582,"high":1.5159,"low":1.51581,"close":1.51582,"volume":4.949999809265137},{"timestamp":1742416920000,"open":1.51581,"high":1.51582,"low":1.51572,"close":1.51573,"volume":6.75},{"timestamp":1742416980000,"open":1.51572,"high":1.51583,"low":1.51571,"close":1.51582,"volume":7.679999828338623},{"timestamp":1742417040000,"open":1.51582,"high":1.51582,"low":1.51578,"close":1.51579,"volume":4.980000019073486},{"timestamp":1742417100000,"open":1.51579,"high":1.51582,"low":1.51575,"close":1.5158,"volume":6.150000095367432},{"timestamp":1742417160000,"open":1.51581,"high":1.51591,"low":1.51573,"close":1.51591,"volume":9.029999732971191},{"timestamp":1742417220000,"open":1.5159,"high":1.51592,"low":1.51589,"close":1.5159,"volume":3.9000000953674316},{"timestamp":1742417280000,"open":1.51591,"high":1.51592,"low":1.51574,"close":1.51575,"volume":3.809999942779541},{"timestamp":1742417340000,"open":1.51575,"high":1.51578,"low":1.51563,"close":1.51578,"volume":9.989999771118164},{"timestamp":1742417400000,"open":1.51577,"high":1.51581,"low":1.51574,"close":1.5158,"volume":8.1899995803833},{"timestamp":1742417460000,"open":1.51577,"high":1.516,"low":1.51577,"close":1.51588,"volume":5.550000190734863},{"timestamp":1742417520000,"open":1.51586,"high":1.51599,"low":1.51586,"close":1.51599,"volume":3.059999942779541},{"timestamp":1742417580000,"open":1.51599,"high":1.51601,"low":1.51588,"close":1.51592,"volume":7.139999866485596},{"timestamp":1742417640000,"open":1.51592,"high":1.51594,"low":1.51583,"close":1.51584,"volume":7.349999904632568},{"timestamp":1742417700000,"open":1.51584,"high":1.51614,"low":1.51569,"close":1.51614,"volume":11.609999656677246},{"timestamp":1742417760000,"open":1.51611,"high":1.51611,"low":1.51592,"close":1.51592,"volume":8.550000190734863},{"timestamp":1742417820000,"open":1.51598,"high":1.51604,"low":1.51567,"close":1.51604,"volume":13.979999542236328},{"timestamp":1742417880000,"open":1.51604,"high":1.5161,"low":1.51545,"close":1.51565,"volume":17.15999984741211},{"timestamp":1742417940000,"open":1.51561,"high":1.5158,"low":1.51491,"close":1.5158,"volume":20.700000762939453},{"timestamp":1742418240000,"open":1.51372,"high":1.51392,"low":1.51355,"close":1.51355,"volume":1.350000023841858},{"timestamp":1742418300000,"open":1.51318,"high":1.51402,"low":1.51318,"close":1.51395,"volume":1.7999999523162842},{"timestamp":1742418360000,"open":1.51394,"high":1.51394,"low":1.51394,"close":1.51394,"volume":0.44999998807907104},{"timestamp":1742418420000,"open":1.51393,"high":1.51393,"low":1.51391,"close":1.51391,"volume":1.0499999523162842},{"timestamp":1742418480000,"open":1.51358,"high":1.51358,"low":1.51358,"close":1.51358,"volume":0.8999999761581421},{"timestamp":1742418540000,"open":1.51361,"high":1.51361,"low":1.51357,"close":1.51357,"volume":2.0999999046325684},{"timestamp":1742418600000,"open":1.51357,"high":1.51463,"low":1.51357,"close":1.51443,"volume":2.549999952316284},{"timestamp":1742418660000,"open":1.515,"high":1.51535,"low":1.5149,"close":1.51514,"volume":4.050000190734863},{"timestamp":1742418780000,"open":1.5149,"high":1.51492,"low":1.5149,"close":1.51492,"volume":0.8999999761581421},{"timestamp":1742418840000,"open":1.51491,"high":1.51564,"low":1.51491,"close":1.51495,"volume":3.1500000953674316},{"timestamp":1742418900000,"open":1.51566,"high":1.51566,"low":1.51566,"close":1.51566,"volume":0.44999998807907104},{"timestamp":1742418960000,"open":1.5139,"high":1.5139,"low":1.5139,"close":1.5139,"volume":0.44999998807907104},{"timestamp":1742419020000,"open":1.51391,"high":1.51391,"low":1.51391,"close":1.51391,"volume":0.44999998807907104},{"timestamp":1742419080000,"open":1.51383,"high":1.514,"low":1.51365,"close":1.51365,"volume":3.1500000953674316},{"timestamp":1742419140000,"open":1.51379,"high":1.51379,"low":1.51378,"close":1.51378,"volume":0.8999999761581421},{"timestamp":1742419200000,"open":1.51379,"high":1.51471,"low":1.51379,"close":1.51379,"volume":1.350000023841858},{"timestamp":1742419260000,"open":1.5139,"high":1.51391,"low":1.5139,"close":1.5139,"volume":1.350000023841858},{"timestamp":1742419320000,"open":1.5138,"high":1.5138,"low":1.51375,"close":1.5138,"volume":1.7999999523162842},{"timestamp":1742419380000,"open":1.5139,"high":1.51394,"low":1.5139,"close":1.51394,"volume":0.5699999928474426},{"timestamp":1742419440000,"open":1.51391,"high":1.51434,"low":1.51369,"close":1.51393,"volume":2.880000114440918},{"timestamp":1742419500000,"open":1.51394,"high":1.51414,"low":1.51374,"close":1.51374,"volume":2.369999885559082},{"timestamp":1742419560000,"open":1.51375,"high":1.51514,"low":1.51364,"close":1.51405,"volume":3.809999942779541},{"timestamp":1742419620000,"open":1.51386,"high":1.51514,"low":1.51386,"close":1.51404,"volume":4.440000057220459},{"timestamp":1742419680000,"open":1.51402,"high":1.51515,"low":1.51394,"close":1.51478,"volume":7.289999961853027},{"timestamp":1742419740000,"open":1.5149,"high":1.51516,"low":1.51392,"close":1.51392,"volume":5.309999942779541},{"timestamp":1742419800000,"open":1.51394,"high":1.51551,"low":1.51394,"close":1.5155,"volume":3.509999990463257},{"timestamp":1742419860000,"open":1.51434,"high":1.51444,"low":1.51434,"close":1.51435,"volume":0.6000000238418579},{"timestamp":1742419920000,"open":1.51445,"high":1.5155,"low":1.51398,"close":1.5155,"volume":2.190000057220459},{"timestamp":1742419980000,"open":1.51434,"high":1.51551,"low":1.51387,"close":1.51514,"volume":3.930000066757202},{"timestamp":1742420040000,"open":1.51515,"high":1.51515,"low":1.51344,"close":1.51344,"volume":10.619999885559082},{"timestamp":1742420100000,"open":1.51344,"high":1.51508,"low":1.5132,"close":1.5132,"volume":8.670000076293945},{"timestamp":1742420160000,"open":1.51324,"high":1.51334,"low":1.51316,"close":1.51316,"volume":4.5},{"timestamp":1742420220000,"open":1.51316,"high":1.51335,"low":1.51316,"close":1.51334,"volume":4.409999847412109},{"timestamp":1742420280000,"open":1.51344,"high":1.51514,"low":1.51335,"close":1.51374,"volume":1.649999976158142},{"timestamp":1742420340000,"open":1.51364,"high":1.51444,"low":1.51334,"close":1.51444,"volume":1.409999966621399},{"timestamp":1742420400000,"open":1.51338,"high":1.51348,"low":1.51338,"close":1.51348,"volume":0.6000000238418579},{"timestamp":1742420460000,"open":1.51339,"high":1.51349,"low":1.51339,"close":1.51349,"volume":0.23999999463558197},{"timestamp":1742420520000,"open":1.51444,"high":1.51444,"low":1.51365,"close":1.51444,"volume":0.6000000238418579},{"timestamp":1742420580000,"open":1.51445,"high":1.51445,"low":1.51351,"close":1.51444,"volume":0.47999998927116394},{"timestamp":1742420640000,"open":1.51444,"high":1.51515,"low":1.51325,"close":1.51328,"volume":4.320000171661377},{"timestamp":1742420700000,"open":1.5132,"high":1.51491,"low":1.51318,"close":1.51364,"volume":3.5399999618530273},{"timestamp":1742420760000,"open":1.51364,"high":1.51466,"low":1.5136,"close":1.51466,"volume":1.3799999952316284},{"timestamp":1742420820000,"open":1.51458,"high":1.51458,"low":1.51374,"close":1.51384,"volume":3.569999933242798},{"timestamp":1742420880000,"open":1.51412,"high":1.51446,"low":1.51335,"close":1.51335,"volume":4.050000190734863},{"timestamp":1742420940000,"open":1.51434,"high":1.51438,"low":1.51342,"close":1.51438,"volume":4.170000076293945},{"timestamp":1742421000000,"open":1.51439,"high":1.51441,"low":1.51439,"close":1.51441,"volume":1.7999999523162842},{"timestamp":1742421060000,"open":1.51442,"high":1.51444,"low":1.51442,"close":1.51444,"volume":1.7999999523162842},{"timestamp":1742421120000,"open":1.51444,"high":1.51444,"low":1.51442,"close":1.51444,"volume":3.1500000953674316},{"timestamp":1742421180000,"open":1.51442,"high":1.5149,"low":1.51442,"close":1.5149,"volume":4.949999809265137},{"timestamp":1742421240000,"open":1.51492,"high":1.51492,"low":1.51488,"close":1.51488,"volume":1.649999976158142},{"timestamp":1742421300000,"open":1.51487,"high":1.51489,"low":1.51487,"close":1.51489,"volume":1.7999999523162842},{"timestamp":1742421360000,"open":1.51488,"high":1.51509,"low":1.51442,"close":1.51509,"volume":4.199999809265137},{"timestamp":1742421420000,"open":1.51509,"high":1.51509,"low":1.51365,"close":1.51508,"volume":4.079999923706055},{"timestamp":1742421480000,"open":1.5151,"high":1.51511,"low":1.51363,"close":1.51511,"volume":2.7300000190734863},{"timestamp":1742421540000,"open":1.5151,"high":1.51552,"low":1.5151,"close":1.51552,"volume":2.25},{"timestamp":1742421600000,"open":1.51594,"high":1.51594,"low":1.51529,"close":1.51563,"volume":7.199999809265137},{"timestamp":1742421660000,"open":1.51564,"high":1.51571,"low":1.51551,"close":1.51559,"volume":6.75},{"timestamp":1742421720000,"open":1.51562,"high":1.51579,"low":1.51557,"close":1.51568,"volume":12.149999618530273},{"timestamp":1742421780000,"open":1.51574,"high":1.51574,"low":1.51574,"close":1.51574,"volume":0.44999998807907104},{"timestamp":1742421840000,"open":1.51575,"high":1.51594,"low":1.51575,"close":1.51593,"volume":1.7999999523162842},{"timestamp":1742421900000,"open":1.51571,"high":1.51603,"low":1.51566,"close":1.51598,"volume":12.600000381469727},{"timestamp":1742421960000,"open":1.516,"high":1.51619,"low":1.51598,"close":1.51617,"volume":9.449999809265137},{"timestamp":1742422020000,"open":1.51615,"high":1.51617,"low":1.51612,"close":1.51617,"volume":5.400000095367432},{"timestamp":1742422080000,"open":1.51619,"high":1.51628,"low":1.51619,"close":1.51628,"volume":1.7999999523162842},{"timestamp":1742422140000,"open":1.51628,"high":1.51649,"low":1.51625,"close":1.51649,"volume":3.299999952316284},{"timestamp":1742422200000,"open":1.51648,"high":1.5165,"low":1.51643,"close":1.51649,"volume":4.050000190734863},{"timestamp":1742422260000,"open":1.51651,"high":1.51689,"low":1.51648,"close":1.51689,"volume":6.300000190734863},{"timestamp":1742422320000,"open":1.51679,"high":1.51695,"low":1.51667,"close":1.51678,"volume":13.050000190734863},{"timestamp":1742422380000,"open":1.51675,"high":1.51693,"low":1.51675,"close":1.51683,"volume":11.699999809265137},{"timestamp":1742422440000,"open":1.51684,"high":1.51685,"low":1.51673,"close":1.51679,"volume":7.199999809265137},{"timestamp":1742422500000,"open":1.5168,"high":1.51691,"low":1.51668,"close":1.51679,"volume":11.399999618530273},{"timestamp":1742422560000,"open":1.51677,"high":1.51682,"low":1.51671,"close":1.51677,"volume":9.449999809265137},{"timestamp":1742422620000,"open":1.5168,"high":1.51687,"low":1.51678,"close":1.5168,"volume":5.400000095367432},{"timestamp":1742422680000,"open":1.5168,"high":1.51688,"low":1.51668,"close":1.51683,"volume":10.350000381469727},{"timestamp":1742422740000,"open":1.51682,"high":1.51689,"low":1.51677,"close":1.51685,"volume":8.550000190734863},{"timestamp":1742422800000,"open":1.51684,"high":1.51708,"low":1.51681,"close":1.51707,"volume":11.699999809265137},{"timestamp":1742422860000,"open":1.51707,"high":1.51711,"low":1.51688,"close":1.51688,"volume":10.800000190734863},{"timestamp":1742422920000,"open":1.51687,"high":1.51699,"low":1.51687,"close":1.5169,"volume":8.100000381469727},{"timestamp":1742422980000,"open":1.51692,"high":1.51695,"low":1.5169,"close":1.51692,"volume":6.900000095367432},{"timestamp":1742423040000,"open":1.51694,"high":1.51695,"low":1.51687,"close":1.51694,"volume":9.600000381469727},{"timestamp":1742423100000,"open":1.51689,"high":1.51701,"low":1.51682,"close":1.51695,"volume":16.350000381469727},{"timestamp":1742423160000,"open":1.51692,"high":1.51697,"low":1.51685,"close":1.51691,"volume":12.149999618530273},{"timestamp":1742423220000,"open":1.51692,"high":1.51707,"low":1.5169,"close":1.51696,"volume":12.149999618530273},{"timestamp":1742423280000,"open":1.51695,"high":1.51716,"low":1.51695,"close":1.51707,"volume":9},{"timestamp":1742423340000,"open":1.51701,"high":1.51725,"low":1.51696,"close":1.51724,"volume":12.600000381469727},{"timestamp":1742423400000,"open":1.51726,"high":1.5173,"low":1.51712,"close":1.51713,"volume":6.389999866485596},{"timestamp":1742423460000,"open":1.51714,"high":1.51721,"low":1.51696,"close":1.51696,"volume":3.809999942779541},{"timestamp":1742423520000,"open":1.51698,"high":1.51699,"low":1.51685,"close":1.51692,"volume":4.769999980926514},{"timestamp":1742423580000,"open":1.51695,"high":1.51696,"low":1.51689,"close":1.51693,"volume":3.5999999046325684},{"timestamp":1742423640000,"open":1.51694,"high":1.51696,"low":1.51692,"close":1.51694,"volume":2.0399999618530273},{"timestamp":1742423700000,"open":1.51694,"high":1.51709,"low":1.51694,"close":1.51707,"volume":2.759999990463257},{"timestamp":1742423760000,"open":1.51701,"high":1.51706,"low":1.51693,"close":1.51698,"volume":4.320000171661377},{"timestamp":1742423820000,"open":1.517,"high":1.517,"low":1.51683,"close":1.51693,"volume":6.539999961853027},{"timestamp":1742423880000,"open":1.51693,"high":1.51694,"low":1.51684,"close":1.51693,"volume":4.170000076293945},{"timestamp":1742423940000,"open":1.51692,"high":1.51697,"low":1.51692,"close":1.51694,"volume":3.569999933242798},{"timestamp":1742424000000,"open":1.51694,"high":1.51695,"low":1.51683,"close":1.51692,"volume":6},{"timestamp":1742424060000,"open":1.5169,"high":1.51696,"low":1.51686,"close":1.51687,"volume":3.4800000190734863},{"timestamp":1742424120000,"open":1.51687,"high":1.51691,"low":1.5168,"close":1.51691,"volume":3.450000047683716},{"timestamp":1742424180000,"open":1.5169,"high":1.51691,"low":1.51674,"close":1.51677,"volume":6.900000095367432},{"timestamp":1742424240000,"open":1.51678,"high":1.51678,"low":1.51667,"close":1.51674,"volume":11.699999809265137},{"timestamp":1742424300000,"open":1.51675,"high":1.51675,"low":1.51668,"close":1.51673,"volume":9.899999618530273},{"timestamp":1742424360000,"open":1.51673,"high":1.51679,"low":1.51665,"close":1.51665,"volume":4.800000190734863},{"timestamp":1742424420000,"open":1.51667,"high":1.51674,"low":1.51665,"close":1.51666,"volume":3.75},{"timestamp":1742424480000,"open":1.51664,"high":1.51667,"low":1.51664,"close":1.51665,"volume":1.2000000476837158},{"timestamp":1742424540000,"open":1.51661,"high":1.51668,"low":1.51658,"close":1.51666,"volume":4.139999866485596},{"timestamp":1742424600000,"open":1.51664,"high":1.51667,"low":1.51661,"close":1.51661,"volume":2.640000104904175},{"timestamp":1742424660000,"open":1.51662,"high":1.51668,"low":1.51662,"close":1.51667,"volume":4.079999923706055},{"timestamp":1742424720000,"open":1.51667,"high":1.51677,"low":1.51656,"close":1.51675,"volume":11.489999771118164},{"timestamp":1742424780000,"open":1.51677,"high":1.51687,"low":1.51677,"close":1.51686,"volume":20.25},{"timestamp":1742424840000,"open":1.51684,"high":1.51699,"low":1.51681,"close":1.51699,"volume":5.070000171661377},{"timestamp":1742424900000,"open":1.51694,"high":1.51705,"low":1.51691,"close":1.51701,"volume":2.430000066757202},{"timestamp":1742424960000,"open":1.51703,"high":1.51707,"low":1.51692,"close":1.51692,"volume":2.130000114440918},{"timestamp":1742425020000,"open":1.51694,"high":1.517,"low":1.51688,"close":1.51694,"volume":13.949999809265137},{"timestamp":1742425080000,"open":1.51693,"high":1.51703,"low":1.51693,"close":1.51702,"volume":8.010000228881836},{"timestamp":1742425140000,"open":1.51702,"high":1.51702,"low":1.51697,"close":1.51698,"volume":3.8399999141693115},{"timestamp":1742425200000,"open":1.51697,"high":1.51697,"low":1.51674,"close":1.51676,"volume":16.229999542236328},{"timestamp":1742425260000,"open":1.51677,"high":1.51681,"low":1.5167,"close":1.51681,"volume":15.0600004196167},{"timestamp":1742425320000,"open":1.51681,"high":1.51686,"low":1.51678,"close":1.51685,"volume":8.699999809265137},{"timestamp":1742425380000,"open":1.51686,"high":1.51686,"low":1.51674,"close":1.51678,"volume":3.2100000381469727},{"timestamp":1742425440000,"open":1.51679,"high":1.51686,"low":1.51672,"close":1.51673,"volume":7.53000020980835},{"timestamp":1742425500000,"open":1.51672,"high":1.51674,"low":1.51668,"close":1.51673,"volume":7.5},{"timestamp":1742425560000,"open":1.51672,"high":1.51678,"low":1.51667,"close":1.51675,"volume":4.889999866485596},{"timestamp":1742425620000,"open":1.51672,"high":1.51676,"low":1.51669,"close":1.51673,"volume":5.039999961853027},{"timestamp":1742425680000,"open":1.51673,"high":1.5168,"low":1.51673,"close":1.51678,"volume":3.240000009536743},{"timestamp":1742425740000,"open":1.51681,"high":1.51681,"low":1.51676,"close":1.51678,"volume":3.3299999237060547},{"timestamp":1742425800000,"open":1.51681,"high":1.51685,"low":1.51673,"close":1.51676,"volume":4.710000038146973},{"timestamp":1742425860000,"open":1.51676,"high":1.51677,"low":1.51672,"close":1.51675,"volume":2.1600000858306885},{"timestamp":1742425920000,"open":1.51674,"high":1.51675,"low":1.51672,"close":1.51672,"volume":1.6799999475479126},{"timestamp":1742425980000,"open":1.51675,"high":1.51681,"low":1.51675,"close":1.51681,"volume":1.7699999809265137},{"timestamp":1742426040000,"open":1.51679,"high":1.51685,"low":1.51677,"close":1.51681,"volume":3.1500000953674316},{"timestamp":1742426100000,"open":1.51682,"high":1.51685,"low":1.5168,"close":1.5168,"volume":2.3399999141693115},{"timestamp":1742426160000,"open":1.51681,"high":1.51686,"low":1.5168,"close":1.51684,"volume":1.6799999475479126},{"timestamp":1742426220000,"open":1.51687,"high":1.51687,"low":1.51676,"close":1.51683,"volume":11.489999771118164},{"timestamp":1742426280000,"open":1.51684,"high":1.51699,"low":1.51684,"close":1.51693,"volume":15.539999961853027},{"timestamp":1742426340000,"open":1.51694,"high":1.51694,"low":1.51688,"close":1.5169,"volume":8.100000381469727},{"timestamp":1742426400000,"open":1.51691,"high":1.51693,"low":1.51685,"close":1.5169,"volume":13.949999809265137},{"timestamp":1742426460000,"open":1.5169,"high":1.51697,"low":1.51684,"close":1.51684,"volume":3.5399999618530273},{"timestamp":1742426520000,"open":1.51684,"high":1.51687,"low":1.51676,"close":1.51679,"volume":4.199999809265137},{"timestamp":1742426580000,"open":1.51683,"high":1.51684,"low":1.5167,"close":1.51672,"volume":12.779999732971191},{"timestamp":1742426640000,"open":1.51673,"high":1.5168,"low":1.51671,"close":1.5168,"volume":11.25},{"timestamp":1742426700000,"open":1.5168,"high":1.5168,"low":1.51663,"close":1.51664,"volume":14.520000457763672},{"timestamp":1742426760000,"open":1.51663,"high":1.51675,"low":1.51663,"close":1.51671,"volume":12.600000381469727},{"timestamp":1742426820000,"open":1.51671,"high":1.51671,"low":1.51666,"close":1.51667,"volume":8.550000190734863},{"timestamp":1742426880000,"open":1.51661,"high":1.5167,"low":1.51661,"close":1.51665,"volume":10.350000381469727},{"timestamp":1742426940000,"open":1.51665,"high":1.51665,"low":1.51658,"close":1.51662,"volume":10.350000381469727},{"timestamp":1742427000000,"open":1.51665,"high":1.5167,"low":1.5166,"close":1.51669,"volume":10.800000190734863},{"timestamp":1742427060000,"open":1.51667,"high":1.51673,"low":1.5166,"close":1.51671,"volume":20.700000762939453},{"timestamp":1742427120000,"open":1.51677,"high":1.51678,"low":1.51669,"close":1.51677,"volume":12.600000381469727},{"timestamp":1742427180000,"open":1.51673,"high":1.5168,"low":1.51672,"close":1.51673,"volume":16.290000915527344},{"timestamp":1742427240000,"open":1.51674,"high":1.51679,"low":1.51669,"close":1.51678,"volume":14.1899995803833},{"timestamp":1742427300000,"open":1.51679,"high":1.5168,"low":1.51675,"close":1.51676,"volume":2.2200000286102295},{"timestamp":1742427360000,"open":1.51677,"high":1.51684,"low":1.51674,"close":1.5168,"volume":3.119999885559082},{"timestamp":1742427420000,"open":1.51678,"high":1.51678,"low":1.51667,"close":1.51669,"volume":2.3399999141693115},{"timestamp":1742427480000,"open":1.51671,"high":1.51672,"low":1.51663,"close":1.51664,"volume":2.2799999713897705},{"timestamp":1742427540000,"open":1.51663,"high":1.51663,"low":1.51654,"close":1.51661,"volume":2.1600000858306885},{"timestamp":1742427600000,"open":1.5166,"high":1.51663,"low":1.51654,"close":1.51663,"volume":1.7999999523162842},{"timestamp":1742427660000,"open":1.5166,"high":1.51669,"low":1.51658,"close":1.51669,"volume":1.6799999475479126},{"timestamp":1742427720000,"open":1.51668,"high":1.51673,"low":1.51651,"close":1.51673,"volume":4.559999942779541},{"timestamp":1742427780000,"open":1.51675,"high":1.51676,"low":1.51663,"close":1.51665,"volume":5.820000171661377},{"timestamp":1742427840000,"open":1.51664,"high":1.51666,"low":1.51656,"close":1.51661,"volume":12.210000038146973},{"timestamp":1742427900000,"open":1.51659,"high":1.51668,"low":1.51659,"close":1.51663,"volume":2.8499999046325684},{"timestamp":1742427960000,"open":1.51661,"high":1.51672,"low":1.51661,"close":1.51672,"volume":0.9599999785423279},{"timestamp":1742428020000,"open":1.5167,"high":1.51671,"low":1.51658,"close":1.5166,"volume":12.6899995803833},{"timestamp":1742428080000,"open":1.5166,"high":1.51667,"low":1.51651,"close":1.51662,"volume":20.700000762939453},{"timestamp":1742428140000,"open":1.51658,"high":1.51664,"low":1.51656,"close":1.51659,"volume":13.5},{"timestamp":1742428200000,"open":1.51656,"high":1.5166,"low":1.51651,"close":1.51653,"volume":9.899999618530273},{"timestamp":1742428260000,"open":1.51655,"high":1.51656,"low":1.51634,"close":1.5164,"volume":17.100000381469727},{"timestamp":1742428320000,"open":1.51639,"high":1.51649,"low":1.51633,"close":1.51648,"volume":21.84000015258789},{"timestamp":1742428380000,"open":1.51648,"high":1.51651,"low":1.51645,"close":1.51649,"volume":14.399999618530273},{"timestamp":1742428440000,"open":1.51649,"high":1.5165,"low":1.51627,"close":1.51628,"volume":12.600000381469727},{"timestamp":1742428500000,"open":1.51629,"high":1.5163,"low":1.51622,"close":1.51624,"volume":10.800000190734863},{"timestamp":1742428560000,"open":1.51626,"high":1.51642,"low":1.51623,"close":1.51638,"volume":17.309999465942383},{"timestamp":1742428620000,"open":1.51636,"high":1.51646,"low":1.51636,"close":1.51642,"volume":6.929999828338623},{"timestamp":1742428680000,"open":1.51643,"high":1.51649,"low":1.51637,"close":1.51649,"volume":8.579999923706055},{"timestamp":1742428740000,"open":1.5165,"high":1.51651,"low":1.51641,"close":1.51651,"volume":11.220000267028809}]