[{"timestamp":1742342400000,"open":1.4687640000000002,"high":1.4692800000000001,"low":1.4687640000000002,"close":1.4690220000000003,"volume":3655.97998046875},{"timestamp":1742342460000,"open":1.4688820000000002,"high":1.468895,"low":1.4686980000000003,"close":1.4687430000000001,"volume":846.719970703125},{"timestamp":1742342520000,"open":1.4687620000000001,"high":1.4690450000000002,"low":1.4685260000000002,"close":1.468544,"volume":961.469970703125},{"timestamp":1742342580000,"open":1.4685500000000002,"high":1.4685500000000002,"low":1.4667620000000001,"close":1.468247,"volume":4653.990234375},{"timestamp":1742342640000,"open":1.468298,"high":1.4684970000000002,"low":1.468228,"close":1.4684460000000001,"volume":801.5399780273438},{"timestamp":1742342700000,"open":1.4684000000000001,"high":1.468598,"low":1.468374,"close":1.468598,"volume":1283.0400390625},{"timestamp":1742342760000,"open":1.4685660000000003,"high":1.4686540000000001,"low":1.4684880000000002,"close":1.4686290000000002,"volume":1042.02001953125},{"timestamp":1742342820000,"open":1.4686090000000003,"high":1.4686100000000002,"low":1.4684880000000002,"close":1.468495,"volume":493.20001220703125},{"timestamp":1742342880000,"open":1.468428,"high":1.468598,"low":1.4683110000000001,"close":1.4683860000000002,"volume":826.3800048828125},{"timestamp":1742342940000,"open":1.4683990000000002,"high":1.4685230000000002,"low":1.4682180000000002,"close":1.4682690000000003,"volume":517.8599853515625},{"timestamp":1742343000000,"open":1.468274,"high":1.4686160000000001,"low":1.468185,"close":1.4685650000000001,"volume":517.9500122070312},{"timestamp":1742343060000,"open":1.4685640000000002,"high":1.468598,"low":1.4685130000000002,"close":1.4685780000000002,"volume":369.8999938964844},{"timestamp":1742343120000,"open":1.46859,"high":1.4686610000000002,"low":1.468193,"close":1.4684590000000002,"volume":906.3900146484375},{"timestamp":1742343180000,"open":1.4685030000000001,"high":1.4685030000000001,"low":1.4680110000000002,"close":1.4680430000000002,"volume":369.8999938964844},{"timestamp":1742343240000,"open":1.4679050000000002,"high":1.4680810000000002,"low":1.4678560000000003,"close":1.4680810000000002,"volume":1246.050048828125},{"timestamp":1742343300000,"open":1.468042,"high":1.4681440000000001,"low":1.46785,"close":1.4681440000000001,"volume":1301.760009765625},{"timestamp":1742343360000,"open":1.4681440000000001,"high":1.4682210000000002,"low":1.4679160000000002,"close":1.4680450000000003,"volume":993.510009765625},{"timestamp":1742343420000,"open":1.4681330000000001,"high":1.4681780000000002,"low":1.4679360000000001,"close":1.4681520000000001,"volume":1196.8199462890625},{"timestamp":1742343480000,"open":1.468109,"high":1.4682950000000001,"low":1.4680220000000002,"close":1.4682950000000001,"volume":1073.1600341796875},{"timestamp":1742343540000,"open":1.4682940000000002,"high":1.4685000000000001,"low":1.4682370000000002,"close":1.4683950000000001,"volume":2122.199951171875},{"timestamp":1742343600000,"open":1.4684390000000003,"high":1.4685030000000001,"low":1.4682650000000002,"close":1.46849,"volume":974.7000122070312},{"timestamp":1742343660000,"open":1.4684770000000003,"high":1.4684770000000003,"low":1.468282,"close":1.46832,"volume":851.219970703125},{"timestamp":1742343720000,"open":1.4683650000000001,"high":1.4683830000000002,"low":1.4682950000000001,"close":1.4683670000000002,"volume":863.5499877929688},{"timestamp":1742343780000,"open":1.4683730000000002,"high":1.468401,"low":1.4680640000000003,"close":1.468112,"volume":1224.3599853515625},{"timestamp":1742343840000,"open":1.4681560000000002,"high":1.468344,"low":1.4681560000000002,"close":1.4682880000000003,"volume":443.8800048828125},{"timestamp":1742343900000,"open":1.4682870000000001,"high":1.4683140000000001,"low":1.4679360000000001,"close":1.4681540000000002,"volume":1242.6300048828125},{"timestamp":1742343960000,"open":1.4681530000000003,"high":1.4681530000000003,"low":1.4678840000000002,"close":1.4678840000000002,"volume":197.27999877929688},{"timestamp":1742344020000,"open":1.4677970000000002,"high":1.4677980000000002,"low":1.4674490000000002,"close":1.4674550000000002,"volume":468.5400085449219},{"timestamp":1742344080000,"open":1.4674550000000002,"high":1.4677930000000001,"low":1.46741,"close":1.4677930000000001,"volume":443.8800048828125},{"timestamp":1742344140000,"open":1.4677870000000002,"high":1.4680910000000003,"low":1.4677870000000002,"close":1.4680860000000002,"volume":542.52001953125},{"timestamp":1742344200000,"open":1.4680920000000002,"high":1.4684110000000001,"low":1.4680920000000002,"close":1.4684110000000001,"volume":591.8400268554688},{"timestamp":1742344260000,"open":1.468417,"high":1.468417,"low":1.468109,"close":1.468147,"volume":517.8599853515625},{"timestamp":1742344320000,"open":1.4681540000000002,"high":1.4682410000000001,"low":1.4681260000000003,"close":1.4682080000000002,"volume":487.0799865722656},{"timestamp":1742344380000,"open":1.4682080000000002,"high":1.468514,"low":1.4681340000000003,"close":1.4683340000000003,"volume":2554.199951171875},{"timestamp":1742344440000,"open":1.4683340000000003,"high":1.4683540000000002,"low":1.4680360000000001,"close":1.4680360000000001,"volume":2659.22998046875},{"timestamp":1742344500000,"open":1.4680360000000001,"high":1.4682270000000002,"low":1.467818,"close":1.4680590000000002,"volume":3208.22998046875},{"timestamp":1742344560000,"open":1.4680590000000002,"high":1.4685190000000001,"low":1.4677700000000002,"close":1.4678220000000002,"volume":2418.47998046875},{"timestamp":1742344620000,"open":1.4678220000000002,"high":1.4681370000000002,"low":1.4678220000000002,"close":1.46805,"volume":2881.35009765625},{"timestamp":1742344680000,"open":1.4680940000000002,"high":1.4680940000000002,"low":1.4680160000000002,"close":1.4680590000000002,"volume":1561.22998046875},{"timestamp":1742344740000,"open":1.4680590000000002,"high":1.4683480000000002,"low":1.468028,"close":1.4682960000000003,"volume":1425.06005859375},{"timestamp":1742344800000,"open":1.4682970000000002,"high":1.4682970000000002,"low":1.4677930000000001,"close":1.4677930000000001,"volume":1221.3900146484375},{"timestamp":1742344860000,"open":1.4677940000000003,"high":1.4677940000000003,"low":1.467618,"close":1.4676490000000002,"volume":1258.3800048828125},{"timestamp":1742344920000,"open":1.4676430000000003,"high":1.4680090000000001,"low":1.4675080000000003,"close":1.4678600000000002,"volume":1556.4599609375},{"timestamp":1742344980000,"open":1.4677730000000002,"high":1.467842,"low":1.4674180000000001,"close":1.4676920000000002,"volume":1627.8299560546875},{"timestamp":1742345040000,"open":1.4677050000000003,"high":1.4677050000000003,"low":1.4674220000000002,"close":1.4676960000000001,"volume":1258.3800048828125},{"timestamp":1742345100000,"open":1.4676960000000001,"high":1.4678900000000001,"low":1.4675240000000003,"close":1.4676320000000003,"volume":986.4000244140625},{"timestamp":1742345160000,"open":1.467499,"high":1.4680240000000002,"low":1.467499,"close":1.4680240000000002,"volume":517.8599853515625},{"timestamp":1742345220000,"open":1.4680360000000001,"high":1.4684390000000003,"low":1.4679470000000001,"close":1.4683310000000003,"volume":739.7999877929688},{"timestamp":1742345280000,"open":1.4683570000000001,"high":1.4685120000000003,"low":1.468185,"close":1.468409,"volume":1769.31005859375},{"timestamp":1742345340000,"open":1.4684460000000001,"high":1.4694150000000001,"low":1.4683580000000003,"close":1.4685300000000001,"volume":9321.66015625},{"timestamp":1742345400000,"open":1.4685690000000002,"high":1.4688260000000002,"low":1.4684030000000001,"close":1.4686900000000003,"volume":2250.360107421875},{"timestamp":1742345460000,"open":1.4689990000000002,"high":1.469583,"low":1.4682420000000003,"close":1.4692680000000002,"volume":13124.8798828125},{"timestamp":1742345520000,"open":1.4692880000000001,"high":1.4703800000000002,"low":1.4689870000000003,"close":1.4703800000000002,"volume":4788.4501953125},{"timestamp":1742345580000,"open":1.4700380000000002,"high":1.470271,"low":1.4691650000000003,"close":1.4697920000000002,"volume":7605},{"timestamp":1742345640000,"open":1.4697920000000002,"high":1.4699210000000003,"low":1.4691390000000002,"close":1.4695170000000002,"volume":3008.52001953125},{"timestamp":1742345700000,"open":1.4693630000000002,"high":1.4696840000000002,"low":1.4691710000000002,"close":1.4694260000000001,"volume":2303.280029296875},{"timestamp":1742345760000,"open":1.4694260000000001,"high":1.4696590000000003,"low":1.4691820000000002,"close":1.4693470000000002,"volume":1473.5699462890625},{"timestamp":1742345820000,"open":1.4693470000000002,"high":1.469575,"low":1.4691210000000001,"close":1.4691210000000001,"volume":866.1599731445312},{"timestamp":1742345880000,"open":1.46907,"high":1.46907,"low":1.46846,"close":1.468544,"volume":2898.360107421875},{"timestamp":1742345940000,"open":1.468517,"high":1.4688930000000002,"low":1.4683690000000003,"close":1.4683750000000002,"volume":2333.52001953125},{"timestamp":1742346000000,"open":1.4684260000000002,"high":1.4684260000000002,"low":1.4682290000000002,"close":1.4683510000000002,"volume":1011.0599975585938},{"timestamp":1742346060000,"open":1.4683070000000003,"high":1.4683070000000003,"low":1.468109,"close":1.468193,"volume":1553.5799560546875},{"timestamp":1742346120000,"open":1.468166,"high":1.4682810000000002,"low":1.4680570000000002,"close":1.468212,"volume":1408.6800537109375},{"timestamp":1742346180000,"open":1.468212,"high":1.4683700000000002,"low":1.4680090000000001,"close":1.468339,"volume":1020.3300170898438},{"timestamp":1742346240000,"open":1.4683510000000002,"high":1.468665,"low":1.468293,"close":1.4685840000000001,"volume":869.3099975585938},{"timestamp":1742346300000,"open":1.4686160000000001,"high":1.4686230000000002,"low":1.4684110000000001,"close":1.4685460000000001,"volume":1436.0400390625},{"timestamp":1742346360000,"open":1.4685880000000002,"high":1.4688280000000002,"low":1.4685880000000002,"close":1.4688080000000001,"volume":970.9199829101562},{"timestamp":1742346420000,"open":1.4688510000000001,"high":1.468916,"low":1.4686470000000003,"close":1.468776,"volume":2034.1800537109375},{"timestamp":1742346480000,"open":1.4687770000000002,"high":1.4688090000000003,"low":1.468212,"close":1.4682540000000002,"volume":2221.739990234375},{"timestamp":1742346540000,"open":1.4683420000000003,"high":1.46839,"low":1.4680030000000002,"close":1.4681880000000003,"volume":2558.340087890625},{"timestamp":1742346600000,"open":1.4681890000000002,"high":1.4684080000000002,"low":1.4681440000000001,"close":1.4682530000000003,"volume":1448.18994140625},{"timestamp":1742346660000,"open":1.4682540000000002,"high":1.4683270000000002,"low":1.467985,"close":1.4683270000000002,"volume":3538.7099609375},{"timestamp":1742346720000,"open":1.4683270000000002,"high":1.4688210000000002,"low":1.468185,"close":1.4688200000000002,"volume":3637.260009765625},{"timestamp":1742346780000,"open":1.46873,"high":1.4688850000000002,"low":1.4686990000000002,"close":1.468849,"volume":4604.22021484375},{"timestamp":1742346840000,"open":1.468822,"high":1.4688690000000002,"low":1.4687710000000003,"close":1.4687710000000003,"volume":3359.8798828125},{"timestamp":1742346900000,"open":1.4687970000000001,"high":1.468946,"low":1.4687320000000001,"close":1.468895,"volume":1559.6099853515625},{"timestamp":1742346960000,"open":1.4689400000000001,"high":1.4691850000000002,"low":1.4689400000000001,"close":1.4691850000000002,"volume":832.5900268554688},{"timestamp":1742347020000,"open":1.4691130000000001,"high":1.4692850000000002,"low":1.4688870000000003,"close":1.4689410000000003,"volume":641.1599731445312},{"timestamp":1742347080000,"open":1.4689400000000001,"high":1.4691230000000002,"low":1.4689400000000001,"close":1.4691230000000002,"volume":980.0999755859375},{"timestamp":1742347140000,"open":1.4690790000000002,"high":1.4691850000000002,"low":1.468679,"close":1.4689040000000002,"volume":1371.5999755859375},{"timestamp":1742347200000,"open":1.4689230000000002,"high":1.469105,"low":1.4689040000000002,"close":1.4689660000000002,"volume":813.780029296875},{"timestamp":1742347260000,"open":1.469008,"high":1.469162,"low":1.4689630000000002,"close":1.4691310000000002,"volume":961.8300170898438},{"timestamp":1742347320000,"open":1.4690880000000002,"high":1.4691580000000002,"low":1.4690420000000002,"close":1.469054,"volume":320.5799865722656},{"timestamp":1742347380000,"open":1.4690290000000001,"high":1.4693360000000002,"low":1.4689640000000002,"close":1.4691900000000002,"volume":1251.449951171875},{"timestamp":1742347440000,"open":1.4691900000000002,"high":1.4698190000000002,"low":1.4690930000000002,"close":1.4696850000000001,"volume":1171.43994140625},{"timestamp":1742347500000,"open":1.4696520000000002,"high":1.4696660000000001,"low":1.4693850000000002,"close":1.4694950000000002,"volume":986.4000244140625},{"timestamp":1742347560000,"open":1.4694880000000001,"high":1.4696060000000002,"low":1.4693810000000003,"close":1.4695360000000002,"volume":1134.3599853515625},{"timestamp":1742347620000,"open":1.4695350000000003,"high":1.4697890000000002,"low":1.469459,"close":1.4695350000000003,"volume":2707.02001953125},{"timestamp":1742347680000,"open":1.4695930000000001,"high":1.4697090000000002,"low":1.469375,"close":1.469594,"volume":1973.1600341796875},{"timestamp":1742347740000,"open":1.4696850000000001,"high":1.4696850000000001,"low":1.4694220000000002,"close":1.4696130000000003,"volume":2965.860107421875},{"timestamp":1742347800000,"open":1.4695890000000003,"high":1.4696590000000003,"low":1.4692680000000002,"close":1.4695250000000002,"volume":4387.14013671875},{"timestamp":1742347860000,"open":1.469513,"high":1.4697930000000001,"low":1.4693500000000002,"close":1.4697400000000003,"volume":4090.5},{"timestamp":1742347920000,"open":1.4697840000000002,"high":1.4704700000000002,"low":1.4697390000000001,"close":1.4701420000000003,"volume":4315.5},{"timestamp":1742347980000,"open":1.470077,"high":1.4705110000000001,"low":1.470077,"close":1.4703060000000001,"volume":4216.85986328125},{"timestamp":1742348040000,"open":1.4703070000000003,"high":1.4705200000000003,"low":1.4702300000000001,"close":1.4704070000000002,"volume":2022.1199951171875},{"timestamp":1742348100000,"open":1.4704000000000002,"high":1.47042,"low":1.4701910000000002,"close":1.4702800000000003,"volume":1183.6800537109375},{"timestamp":1742348160000,"open":1.4703180000000002,"high":1.4703180000000002,"low":1.4699380000000002,"close":1.4701490000000002,"volume":1405.6199951171875},{"timestamp":1742348220000,"open":1.4701950000000001,"high":1.470441,"low":1.4701080000000002,"close":1.4703830000000002,"volume":3224.25},{"timestamp":1742348280000,"open":1.4703840000000001,"high":1.4706380000000001,"low":1.4703320000000002,"close":1.4705500000000002,"volume":3341.429931640625},{"timestamp":1742348340000,"open":1.4705190000000001,"high":1.4705240000000002,"low":1.470312,"close":1.4703620000000002,"volume":3883.949951171875},{"timestamp":1742348400000,"open":1.4703620000000002,"high":1.4704730000000001,"low":1.4701330000000001,"close":1.4704420000000002,"volume":2860.56005859375},{"timestamp":1742348460000,"open":1.470428,"high":1.470533,"low":1.470212,"close":1.4703970000000002,"volume":2903.669921875},{"timestamp":1742348520000,"open":1.4703530000000002,"high":1.4704810000000001,"low":1.4702700000000002,"close":1.4702950000000001,"volume":1947.9599609375},{"timestamp":1742348580000,"open":1.4703590000000002,"high":1.4704560000000002,"low":1.4702430000000002,"close":1.4704240000000002,"volume":2786.489990234375},{"timestamp":1742348640000,"open":1.4704290000000002,"high":1.4705830000000002,"low":1.4703590000000002,"close":1.4705780000000002,"volume":1306.3499755859375},{"timestamp":1742348700000,"open":1.4706150000000002,"high":1.4706150000000002,"low":1.4700380000000002,"close":1.4702570000000001,"volume":5171.22021484375},{"timestamp":1742348760000,"open":1.4702990000000002,"high":1.470352,"low":1.4701220000000002,"close":1.4701990000000003,"volume":2534.669921875},{"timestamp":1742348820000,"open":1.4701990000000003,"high":1.470239,"low":1.4698660000000001,"close":1.4700830000000003,"volume":2626.2900390625},{"timestamp":1742348880000,"open":1.4700650000000002,"high":1.4701440000000001,"low":1.4698440000000002,"close":1.4699490000000002,"volume":863.0999755859375},{"timestamp":1742348940000,"open":1.46995,"high":1.4701170000000001,"low":1.4698300000000002,"close":1.4698300000000002,"volume":1054.1700439453125},{"timestamp":1742349000000,"open":1.4698620000000002,"high":1.4699200000000001,"low":1.4695350000000003,"close":1.46981,"volume":2145.419921875},{"timestamp":1742349060000,"open":1.4698360000000001,"high":1.4698490000000002,"low":1.4695810000000002,"close":1.4697220000000002,"volume":715.1400146484375},{"timestamp":1742349120000,"open":1.4697430000000002,"high":1.4697430000000002,"low":1.4694820000000002,"close":1.4695460000000002,"volume":739.7999877929688},{"timestamp":1742349180000,"open":1.4695900000000002,"high":1.469734,"low":1.4694150000000001,"close":1.469621,"volume":653.489990234375},{"timestamp":1742349240000,"open":1.4695820000000002,"high":1.4696590000000003,"low":1.469305,"close":1.469621,"volume":752.1300048828125},{"timestamp":1742349300000,"open":1.4696980000000002,"high":1.4699570000000002,"low":1.4696980000000002,"close":1.4699110000000002,"volume":538.8300170898438},{"timestamp":1742349360000,"open":1.4698250000000002,"high":1.4699020000000003,"low":1.4693680000000002,"close":1.4696000000000002,"volume":887.760009765625},{"timestamp":1742349420000,"open":1.469567,"high":1.4697750000000003,"low":1.4694180000000001,"close":1.469532,"volume":1402.1099853515625},{"timestamp":1742349480000,"open":1.4695330000000002,"high":1.4697080000000002,"low":1.4694690000000001,"close":1.4695780000000003,"volume":1578.3299560546875},{"timestamp":1742349540000,"open":1.4695780000000003,"high":1.4696550000000002,"low":1.4694620000000003,"close":1.4696160000000003,"volume":820.1699829101562},{"timestamp":1742349600000,"open":1.4696600000000002,"high":1.4697820000000001,"low":1.4695570000000002,"close":1.469626,"volume":2618.639892578125},{"timestamp":1742349660000,"open":1.4696380000000002,"high":1.4697660000000001,"low":1.4695810000000002,"close":1.469707,"volume":2566.169921875},{"timestamp":1742349720000,"open":1.4697850000000001,"high":1.4697850000000001,"low":1.4694200000000002,"close":1.4694200000000002,"volume":1389.5999755859375},{"timestamp":1742349780000,"open":1.4694630000000002,"high":1.4694960000000001,"low":1.469054,"close":1.4692260000000001,"volume":653.489990234375},{"timestamp":1742349840000,"open":1.469189,"high":1.469259,"low":1.468881,"close":1.468881,"volume":727.469970703125},{"timestamp":1742349900000,"open":1.468838,"high":1.468881,"low":1.46873,"close":1.4687930000000002,"volume":641.1599731445312},{"timestamp":1742349960000,"open":1.468857,"high":1.4693310000000002,"low":1.468857,"close":1.469324,"volume":567.1799926757812},{"timestamp":1742350020000,"open":1.4693680000000002,"high":1.469456,"low":1.4691880000000002,"close":1.469351,"volume":753.3900146484375},{"timestamp":1742350080000,"open":1.4694380000000002,"high":1.4696320000000003,"low":1.4693950000000002,"close":1.4694520000000002,"volume":1171.3499755859375},{"timestamp":1742350140000,"open":1.469464,"high":1.4696160000000003,"low":1.4693080000000003,"close":1.469321,"volume":678.1500244140625},{"timestamp":1742350200000,"open":1.4694060000000002,"high":1.4694060000000002,"low":1.4690860000000001,"close":1.469173,"volume":826.1099853515625},{"timestamp":1742350260000,"open":1.4691310000000002,"high":1.4692450000000001,"low":1.469078,"close":1.4691990000000001,"volume":394.55999755859375},{"timestamp":1742350320000,"open":1.4691550000000002,"high":1.4695460000000002,"low":1.469024,"close":1.4695080000000003,"volume":1110.1500244140625},{"timestamp":1742350380000,"open":1.4695150000000001,"high":1.4695150000000001,"low":1.4689960000000002,"close":1.4691220000000003,"volume":1221.47998046875},{"timestamp":1742350440000,"open":1.4690770000000002,"high":1.4691220000000003,"low":1.4689480000000001,"close":1.4690070000000002,"volume":857.0700073242188},{"timestamp":1742350500000,"open":1.4689630000000002,"high":1.4691550000000002,"low":1.4689630000000002,"close":1.4691330000000002,"volume":1394.0999755859375},{"timestamp":1742350560000,"open":1.4692220000000002,"high":1.469405,"low":1.4692170000000002,"close":1.4692170000000002,"volume":2578.679931640625},{"timestamp":1742350620000,"open":1.4691830000000001,"high":1.4693180000000001,"low":1.4691720000000001,"close":1.4691850000000002,"volume":2714.39990234375},{"timestamp":1742350680000,"open":1.4691410000000003,"high":1.4692630000000002,"low":1.4689530000000002,"close":1.4692500000000002,"volume":2646.5400390625},{"timestamp":1742350740000,"open":1.4692310000000002,"high":1.4692650000000003,"low":1.469078,"close":1.4691750000000001,"volume":2035.800048828125},{"timestamp":1742350800000,"open":1.4691420000000002,"high":1.4692200000000002,"low":1.4690860000000001,"close":1.4692060000000002,"volume":1764.3599853515625},{"timestamp":1742350860000,"open":1.469294,"high":1.4695840000000002,"low":1.4692790000000002,"close":1.4693230000000002,"volume":3312.6298828125},{"timestamp":1742350920000,"open":1.4693090000000002,"high":1.4693490000000002,"low":1.4692330000000002,"close":1.469297,"volume":1739.52001953125},{"timestamp":1742350980000,"open":1.469297,"high":1.4694160000000003,"low":1.4692520000000002,"close":1.469378,"volume":906.2999877929688},{"timestamp":1742351040000,"open":1.4693650000000003,"high":1.4693660000000002,"low":1.4692450000000001,"close":1.4693530000000001,"volume":542.52001953125},{"timestamp":1742351100000,"open":1.4693200000000002,"high":1.469448,"low":1.4689880000000002,"close":1.4692120000000002,"volume":2145.68994140625},{"timestamp":1742351160000,"open":1.4693000000000003,"high":1.469424,"low":1.4691670000000001,"close":1.469297,"volume":630.0900268554688},{"timestamp":1742351220000,"open":1.4693390000000002,"high":1.4694160000000003,"low":1.4693390000000002,"close":1.4694160000000003,"volume":320.5799865722656},{"timestamp":1742351280000,"open":1.4694300000000002,"high":1.4694900000000002,"low":1.469329,"close":1.4694440000000002,"volume":641.1599731445312},{"timestamp":1742351340000,"open":1.4694570000000002,"high":1.469656,"low":1.4693250000000002,"close":1.4694790000000002,"volume":1103.5799560546875},{"timestamp":1742351400000,"open":1.4693040000000002,"high":1.4694740000000002,"low":1.4692220000000002,"close":1.4693170000000002,"volume":1553.5799560546875},{"timestamp":1742351460000,"open":1.4692660000000002,"high":1.469494,"low":1.469227,"close":1.469324,"volume":887.760009765625},{"timestamp":1742351520000,"open":1.4693250000000002,"high":1.4697040000000001,"low":1.4693250000000002,"close":1.4694360000000002,"volume":1035.719970703125},{"timestamp":1742351580000,"open":1.469424,"high":1.4694970000000003,"low":1.4692290000000001,"close":1.4694720000000001,"volume":1807.199951171875},{"timestamp":1742351640000,"open":1.4694900000000002,"high":1.469931,"low":1.469459,"close":1.4697980000000002,"volume":1640.52001953125},{"timestamp":1742351700000,"open":1.469799,"high":1.4698360000000001,"low":1.4697600000000002,"close":1.4697660000000001,"volume":967.8599853515625},{"timestamp":1742351760000,"open":1.4697670000000003,"high":1.4699480000000003,"low":1.4697600000000002,"close":1.4698710000000001,"volume":2118.9599609375},{"timestamp":1742351820000,"open":1.4698570000000002,"high":1.469966,"low":1.4697920000000002,"close":1.4699140000000002,"volume":1696.5},{"timestamp":1742351880000,"open":1.4698760000000002,"high":1.4699720000000003,"low":1.4698760000000002,"close":1.4699590000000002,"volume":1017.9000244140625},{"timestamp":1742351940000,"open":1.4699450000000003,"high":1.4699730000000002,"low":1.4698250000000002,"close":1.4699720000000003,"volume":1289.3399658203125},{"timestamp":1742352000000,"open":1.4699670000000002,"high":1.46998,"low":1.4697130000000003,"close":1.4698020000000003,"volume":2307.239990234375},{"timestamp":1742352060000,"open":1.469769,"high":1.4698460000000002,"low":1.4693080000000003,"close":1.469564,"volume":2547.5400390625},{"timestamp":1742352120000,"open":1.469607,"high":1.4696660000000001,"low":1.469448,"close":1.4695790000000002,"volume":591.8400268554688},{"timestamp":1742352180000,"open":1.4696240000000003,"high":1.46985,"low":1.4696240000000003,"close":1.469772,"volume":517.8599853515625},{"timestamp":1742352240000,"open":1.4697470000000001,"high":1.4700160000000002,"low":1.4697470000000001,"close":1.4699370000000003,"volume":443.8800048828125},{"timestamp":1742352300000,"open":1.46998,"high":1.4701950000000001,"low":1.4697310000000001,"close":1.4701060000000001,"volume":752.1300048828125},{"timestamp":1742352360000,"open":1.4701940000000002,"high":1.470266,"low":1.4697950000000002,"close":1.470228,"volume":838.4400024414062},{"timestamp":1742352420000,"open":1.4702210000000002,"high":1.4702210000000002,"low":1.4700330000000001,"close":1.4701650000000002,"volume":246.60000610351562},{"timestamp":1742352480000,"open":1.4701650000000002,"high":1.4701720000000003,"low":1.469899,"close":1.4700600000000001,"volume":721.3499755859375},{"timestamp":1742352540000,"open":1.4699720000000003,"high":1.470147,"low":1.4699290000000003,"close":1.470069,"volume":567.1799926757812},{"timestamp":1742352600000,"open":1.4699820000000001,"high":1.4701570000000002,"low":1.4699160000000002,"close":1.4699160000000002,"volume":826.1099853515625},{"timestamp":1742352660000,"open":1.4699430000000002,"high":1.4700250000000001,"low":1.4699410000000002,"close":1.4700170000000001,"volume":517.8599853515625},{"timestamp":1742352720000,"open":1.470061,"high":1.4701050000000002,"low":1.470061,"close":1.4701050000000002,"volume":172.6199951171875},{"timestamp":1742352780000,"open":1.4701890000000002,"high":1.4702910000000002,"low":1.4701890000000002,"close":1.4702400000000002,"volume":98.63999938964844},{"timestamp":1742352840000,"open":1.470201,"high":1.470236,"low":1.470074,"close":1.4701910000000002,"volume":542.52001953125},{"timestamp":1742352900000,"open":1.4702050000000002,"high":1.4704920000000001,"low":1.470096,"close":1.4703610000000003,"volume":604.1699829101562},{"timestamp":1742352960000,"open":1.4703180000000002,"high":1.4703530000000002,"low":1.4701860000000002,"close":1.4703480000000002,"volume":345.239990234375},{"timestamp":1742353020000,"open":1.470347,"high":1.4704850000000003,"low":1.470301,"close":1.470301,"volume":419.2200012207031},{"timestamp":1742353080000,"open":1.470379,"high":1.4704070000000002,"low":1.4702410000000001,"close":1.4703620000000002,"volume":875.4299926757812},{"timestamp":1742353140000,"open":1.470344,"high":1.470344,"low":1.4701460000000002,"close":1.470147,"volume":394.55999755859375},{"timestamp":1742353200000,"open":1.4701030000000002,"high":1.470244,"low":1.4699720000000003,"close":1.470042,"volume":542.52001953125},{"timestamp":1742353260000,"open":1.4700430000000002,"high":1.4701650000000002,"low":1.4699910000000003,"close":1.4700160000000002,"volume":482.1300048828125},{"timestamp":1742353320000,"open":1.470069,"high":1.4701720000000003,"low":1.4699090000000001,"close":1.4700870000000001,"volume":604.1699829101562},{"timestamp":1742353380000,"open":1.4700920000000002,"high":1.4701610000000003,"low":1.470034,"close":1.4700350000000002,"volume":357.57000732421875},{"timestamp":1742353440000,"open":1.4700410000000002,"high":1.4701700000000002,"low":1.4700410000000002,"close":1.4701450000000003,"volume":485.9100036621094},{"timestamp":1742353500000,"open":1.4701760000000001,"high":1.4704470000000003,"low":1.4700990000000003,"close":1.47019,"volume":727.469970703125},{"timestamp":1742353560000,"open":1.470204,"high":1.470247,"low":1.4701540000000002,"close":1.4701910000000002,"volume":653.489990234375},{"timestamp":1742353620000,"open":1.4701720000000003,"high":1.4702760000000001,"low":1.4701530000000003,"close":1.4701530000000003,"volume":425.42999267578125},{"timestamp":1742353680000,"open":1.470204,"high":1.470263,"low":1.4701980000000001,"close":1.470255,"volume":542.52001953125},{"timestamp":1742353740000,"open":1.4702750000000002,"high":1.47056,"low":1.4702750000000002,"close":1.4704840000000001,"volume":1035.719970703125},{"timestamp":1742353800000,"open":1.4705270000000001,"high":1.4705830000000002,"low":1.4705270000000001,"close":1.4705380000000001,"volume":295.9200134277344},{"timestamp":1742353860000,"open":1.4705260000000002,"high":1.4705260000000002,"low":1.4704750000000002,"close":1.4705200000000003,"volume":172.6199951171875},{"timestamp":1742353920000,"open":1.4705640000000002,"high":1.4706510000000002,"low":1.4704660000000003,"close":1.4705200000000003,"volume":425.42999267578125},{"timestamp":1742353980000,"open":1.470525,"high":1.4707010000000003,"low":1.4703620000000002,"close":1.4703620000000002,"volume":542.52001953125},{"timestamp":1742354040000,"open":1.4703500000000003,"high":1.4703500000000003,"low":1.47012,"close":1.4702140000000001,"volume":897.5700073242188},{"timestamp":1742354100000,"open":1.470201,"high":1.4703990000000002,"low":1.470136,"close":1.470355,"volume":854.280029296875},{"timestamp":1742354160000,"open":1.470312,"high":1.4703240000000002,"low":1.4700990000000003,"close":1.470231,"volume":658.8900146484375},{"timestamp":1742354220000,"open":1.4702760000000001,"high":1.4703950000000001,"low":1.4697310000000001,"close":1.469815,"volume":1166.0400390625},{"timestamp":1742354280000,"open":1.469834,"high":1.469942,"low":1.4696650000000002,"close":1.4698020000000003,"volume":734.760009765625},{"timestamp":1742354340000,"open":1.4697900000000002,"high":1.4699240000000002,"low":1.4697890000000002,"close":1.4698410000000002,"volume":537.47998046875},{"timestamp":1742354400000,"open":1.4698210000000003,"high":1.46998,"low":1.4697890000000002,"close":1.46998,"volume":916.6500244140625},{"timestamp":1742354460000,"open":1.4699370000000003,"high":1.4699790000000001,"low":1.469572,"close":1.4696790000000002,"volume":1694.7900390625},{"timestamp":1742354520000,"open":1.4696790000000002,"high":1.4697250000000002,"low":1.4693600000000002,"close":1.4693990000000001,"volume":619.6500244140625},{"timestamp":1742354580000,"open":1.4694000000000003,"high":1.4695250000000002,"low":1.4692360000000002,"close":1.4694620000000003,"volume":644.3099975585938},{"timestamp":1742354640000,"open":1.4694870000000002,"high":1.4694950000000002,"low":1.4692370000000001,"close":1.4693280000000002,"volume":320.5799865722656},{"timestamp":1742354700000,"open":1.4693200000000002,"high":1.4693270000000003,"low":1.469105,"close":1.4691750000000001,"volume":656.0999755859375},{"timestamp":1742354760000,"open":1.4692,"high":1.469251,"low":1.4689250000000003,"close":1.4691720000000001,"volume":1045.800048828125},{"timestamp":1742354820000,"open":1.469205,"high":1.4692290000000001,"low":1.4690330000000003,"close":1.4690710000000002,"volume":812.0700073242188},{"timestamp":1742354880000,"open":1.4690900000000002,"high":1.469124,"low":1.4688260000000002,"close":1.4689120000000002,"volume":693.27001953125},{"timestamp":1742354940000,"open":1.468868,"high":1.4689800000000002,"low":1.468803,"close":1.4689680000000003,"volume":1214.280029296875},{"timestamp":1742355000000,"open":1.4689680000000003,"high":1.469,"low":1.4689480000000001,"close":1.4689670000000001,"volume":961.739990234375},{"timestamp":1742355060000,"open":1.469019,"high":1.4691600000000002,"low":1.4689670000000001,"close":1.4691410000000003,"volume":1155.510009765625},{"timestamp":1742355120000,"open":1.4691420000000002,"high":1.4691420000000002,"low":1.4690470000000002,"close":1.4690930000000002,"volume":511.739990234375},{"timestamp":1742355180000,"open":1.4690930000000002,"high":1.4691310000000002,"low":1.4690530000000002,"close":1.4691250000000002,"volume":1412.4599609375},{"timestamp":1742355240000,"open":1.469124,"high":1.4693150000000001,"low":1.4690790000000002,"close":1.4692900000000002,"volume":1282.8599853515625},{"timestamp":1742355300000,"open":1.4693100000000001,"high":1.469518,"low":1.469297,"close":1.4694110000000002,"volume":1190.25},{"timestamp":1742355360000,"open":1.4694000000000003,"high":1.4694000000000003,"low":1.4692680000000002,"close":1.4693570000000002,"volume":591.8400268554688},{"timestamp":1742355420000,"open":1.4693520000000002,"high":1.469378,"low":1.4692560000000001,"close":1.469262,"volume":1153.260009765625},{"timestamp":1742355480000,"open":1.4692300000000003,"high":1.4692360000000002,"low":1.4691200000000002,"close":1.469235,"volume":792.8099975585938},{"timestamp":1742355540000,"open":1.4691980000000002,"high":1.4694070000000001,"low":1.468916,"close":1.4694070000000001,"volume":739.7999877929688},{"timestamp":1742355600000,"open":1.4694080000000003,"high":1.469491,"low":1.4691910000000001,"close":1.4693730000000003,"volume":1350.27001953125},{"timestamp":1742355660000,"open":1.4693530000000001,"high":1.469456,"low":1.4692840000000003,"close":1.4694360000000002,"volume":739.7999877929688},{"timestamp":1742355720000,"open":1.4694880000000001,"high":1.4694880000000001,"low":1.468935,"close":1.4693390000000002,"volume":688.0499877929688},{"timestamp":1742355780000,"open":1.4693200000000002,"high":1.4694160000000003,"low":1.4693200000000002,"close":1.4694030000000002,"volume":363.7799987792969},{"timestamp":1742355840000,"open":1.4693910000000001,"high":1.4694470000000002,"low":1.4693900000000002,"close":1.4694030000000002,"volume":345.239990234375},{"timestamp":1742355900000,"open":1.4694030000000002,"high":1.4694470000000002,"low":1.469359,"close":1.4693730000000003,"volume":709.02001953125},{"timestamp":1742355960000,"open":1.4694110000000002,"high":1.4694110000000002,"low":1.4691570000000003,"close":1.469181,"volume":937.0800170898438},{"timestamp":1742356020000,"open":1.4692340000000002,"high":1.46937,"low":1.4691880000000002,"close":1.4693200000000002,"volume":896.8499755859375},{"timestamp":1742356080000,"open":1.469321,"high":1.4693460000000003,"low":1.4691340000000002,"close":1.4692330000000002,"volume":826.1099853515625},{"timestamp":1742356140000,"open":1.469194,"high":1.469321,"low":1.4691070000000002,"close":1.4691760000000003,"volume":832.1400146484375},{"timestamp":1742356200000,"open":1.4691820000000002,"high":1.4693190000000003,"low":1.4691210000000001,"close":1.4693000000000003,"volume":493.20001220703125},{"timestamp":1742356260000,"open":1.4692880000000001,"high":1.4693300000000002,"low":1.469248,"close":1.469313,"volume":955.97998046875},{"timestamp":1742356320000,"open":1.4693200000000002,"high":1.4693500000000002,"low":1.4689530000000002,"close":1.4689530000000002,"volume":604.260009765625},{"timestamp":1742356380000,"open":1.468954,"high":1.468954,"low":1.468803,"close":1.4688780000000001,"volume":221.94000244140625},{"timestamp":1742356440000,"open":1.4688900000000003,"high":1.4689040000000002,"low":1.4686290000000002,"close":1.4687830000000002,"volume":819.989990234375},{"timestamp":1742356500000,"open":1.4687880000000002,"high":1.468876,"low":1.4685930000000003,"close":1.4687590000000001,"volume":610.3800048828125},{"timestamp":1742356560000,"open":1.46876,"high":1.4688370000000002,"low":1.4685480000000002,"close":1.4687660000000002,"volume":1523.7900390625},{"timestamp":1742356620000,"open":1.4687530000000002,"high":1.469073,"low":1.4687530000000002,"close":1.4689770000000002,"volume":1495.7099609375},{"timestamp":1742356680000,"open":1.4689880000000002,"high":1.4690720000000002,"low":1.4689440000000002,"close":1.4690210000000001,"volume":1131.2099609375},{"timestamp":1742356740000,"open":1.4689770000000002,"high":1.469027,"low":1.4686230000000002,"close":1.4687720000000002,"volume":904.5900268554688},{"timestamp":1742356800000,"open":1.4689720000000002,"high":1.4692110000000003,"low":1.468695,"close":1.4691720000000001,"volume":1596.68994140625},{"timestamp":1742356860000,"open":1.4691290000000001,"high":1.4691770000000002,"low":1.4689720000000002,"close":1.4690250000000002,"volume":616.5},{"timestamp":1742356920000,"open":1.4689800000000002,"high":1.4690310000000002,"low":1.4688960000000002,"close":1.4689670000000001,"volume":345.239990234375},{"timestamp":1742356980000,"open":1.4689340000000002,"high":1.4690440000000002,"low":1.4689050000000001,"close":1.4689050000000001,"volume":493.20001220703125},{"timestamp":1742357040000,"open":1.4688620000000001,"high":1.4688620000000001,"low":1.4686390000000002,"close":1.4686390000000002,"volume":443.8800048828125},{"timestamp":1742357100000,"open":1.4686460000000001,"high":1.4691410000000003,"low":1.4686390000000002,"close":1.4691410000000003,"volume":369.8999938964844},{"timestamp":1742357160000,"open":1.469097,"high":1.469097,"low":1.4688340000000002,"close":1.4688530000000002,"volume":135.72000122070312},{"timestamp":1742357220000,"open":1.4688340000000002,"high":1.4691800000000002,"low":1.468827,"close":1.4691040000000002,"volume":1055.0699462890625},{"timestamp":1742357280000,"open":1.4691910000000001,"high":1.4691910000000001,"low":1.4688850000000002,"close":1.4688850000000002,"volume":394.55999755859375},{"timestamp":1742357340000,"open":1.4689630000000002,"high":1.4690070000000002,"low":1.4688200000000002,"close":1.468916,"volume":221.94000244140625},{"timestamp":1742357400000,"open":1.4687860000000001,"high":1.4687860000000001,"low":1.4685100000000002,"close":1.4685100000000002,"volume":369.8999938964844},{"timestamp":1742357460000,"open":1.4685290000000002,"high":1.4686000000000001,"low":1.4682480000000002,"close":1.4683350000000002,"volume":616.5},{"timestamp":1742357520000,"open":1.468317,"high":1.4684300000000001,"low":1.4680990000000003,"close":1.4684050000000002,"volume":591.8400268554688},{"timestamp":1742357580000,"open":1.468417,"high":1.4685590000000002,"low":1.46836,"close":1.468514,"volume":1085.0400390625},{"timestamp":1742357640000,"open":1.468495,"high":1.468522,"low":1.4684190000000001,"close":1.4684190000000001,"volume":517.8599853515625},{"timestamp":1742357700000,"open":1.468382,"high":1.4684460000000001,"low":1.4683610000000002,"close":1.468401,"volume":197.27999877929688},{"timestamp":1742357760000,"open":1.4684920000000001,"high":1.4686230000000002,"low":1.4684920000000001,"close":1.4684920000000001,"volume":123.30000305175781},{"timestamp":1742357820000,"open":1.4684860000000002,"high":1.4685300000000001,"low":1.4683430000000002,"close":1.468517,"volume":221.94000244140625},{"timestamp":1742357880000,"open":1.4683380000000001,"high":1.4685180000000002,"low":1.4683380000000001,"close":1.468517,"volume":215.91000366210938},{"timestamp":1742357940000,"open":1.468614,"high":1.468633,"low":1.4685750000000002,"close":1.4685820000000003,"volume":369.8999938964844},{"timestamp":1742358000000,"open":1.4685750000000002,"high":1.4686510000000002,"low":1.4685370000000002,"close":1.4686210000000002,"volume":313.2900085449219},{"timestamp":1742358060000,"open":1.4686270000000001,"high":1.4687240000000001,"low":1.4686270000000001,"close":1.4687240000000001,"volume":192.4199981689453},{"timestamp":1742358120000,"open":1.4687180000000002,"high":1.4687660000000002,"low":1.4685960000000002,"close":1.4686080000000001,"volume":875.6099853515625},{"timestamp":1742358180000,"open":1.468665,"high":1.468722,"low":1.468379,"close":1.4684610000000002,"volume":633.8699951171875},{"timestamp":1742358240000,"open":1.4684220000000001,"high":1.4686710000000003,"low":1.4683840000000001,"close":1.4686400000000002,"volume":702.989990234375},{"timestamp":1742358300000,"open":1.4687270000000001,"high":1.4687540000000001,"low":1.4686780000000002,"close":1.4687270000000001,"volume":266.3999938964844},{"timestamp":1742358360000,"open":1.468684,"high":1.4687280000000003,"low":1.4686400000000002,"close":1.4687280000000003,"volume":379.9800109863281},{"timestamp":1742358420000,"open":1.468684,"high":1.4686960000000002,"low":1.4684800000000002,"close":1.4685570000000001,"volume":580.0499877929688},{"timestamp":1742358480000,"open":1.4685580000000003,"high":1.4685830000000002,"low":1.4683080000000002,"close":1.4683960000000003,"volume":355.32000732421875},{"timestamp":1742358540000,"open":1.4683770000000003,"high":1.4685120000000003,"low":1.4683530000000002,"close":1.4685050000000002,"volume":657.989990234375},{"timestamp":1742358600000,"open":1.4685370000000002,"high":1.4687170000000003,"low":1.4684160000000002,"close":1.4686540000000001,"volume":812.0700073242188},{"timestamp":1742358660000,"open":1.4686540000000001,"high":1.4686810000000001,"low":1.4685810000000001,"close":1.4686230000000002,"volume":402.2099914550781},{"timestamp":1742358720000,"open":1.468668,"high":1.4687990000000002,"low":1.4685350000000001,"close":1.468638,"volume":779.4000244140625},{"timestamp":1742358780000,"open":1.4686700000000001,"high":1.4687560000000002,"low":1.4686190000000001,"close":1.4686830000000002,"volume":624.1500244140625},{"timestamp":1742358840000,"open":1.4686400000000002,"high":1.4687160000000001,"low":1.4685270000000001,"close":1.4685270000000001,"volume":209.7899932861328},{"timestamp":1742358900000,"open":1.4685670000000002,"high":1.4686640000000002,"low":1.4684020000000002,"close":1.4686000000000001,"volume":649.1699829101562},{"timestamp":1742358960000,"open":1.4686010000000003,"high":1.468773,"low":1.4686010000000003,"close":1.468722,"volume":804.0599975585938},{"timestamp":1742359020000,"open":1.468722,"high":1.468722,"low":1.4684660000000003,"close":1.468509,"volume":534.510009765625},{"timestamp":1742359080000,"open":1.4685230000000002,"high":1.4685470000000003,"low":1.46849,"close":1.4685280000000003,"volume":187.55999755859375},{"timestamp":1742359140000,"open":1.4686150000000002,"high":1.468746,"low":1.468571,"close":1.4686500000000002,"volume":609.2100219726562},{"timestamp":1742359200000,"open":1.4686750000000002,"high":1.468714,"low":1.4685620000000001,"close":1.4685690000000002,"volume":456.3900146484375},{"timestamp":1742359260000,"open":1.4686130000000002,"high":1.4687670000000002,"low":1.4684860000000002,"close":1.4686040000000002,"volume":520.6500244140625},{"timestamp":1742359320000,"open":1.468622,"high":1.468622,"low":1.4684500000000003,"close":1.4685200000000003,"volume":310.8599853515625},{"timestamp":1742359380000,"open":1.4685390000000003,"high":1.4685890000000001,"low":1.4685390000000003,"close":1.4685450000000002,"volume":98.63999938964844},{"timestamp":1742359440000,"open":1.4685770000000002,"high":1.4687580000000002,"low":1.4685340000000002,"close":1.4687580000000002,"volume":140.6699981689453},{"timestamp":1742359500000,"open":1.4687580000000002,"high":1.4688970000000001,"low":1.468733,"close":1.4687790000000003,"volume":456.75},{"timestamp":1742359560000,"open":1.46876,"high":1.4687790000000003,"low":1.46863,"close":1.4687470000000002,"volume":301.1400146484375},{"timestamp":1742359620000,"open":1.468746,"high":1.4687470000000002,"low":1.4686590000000002,"close":1.4686660000000002,"volume":180.27000427246094},{"timestamp":1742359680000,"open":1.4687090000000003,"high":1.4687970000000001,"low":1.4684490000000001,"close":1.4686100000000002,"volume":500.8500061035156},{"timestamp":1742359740000,"open":1.4686040000000002,"high":1.4686040000000002,"low":1.4683080000000002,"close":1.4683420000000003,"volume":446.6700134277344},{"timestamp":1742359800000,"open":1.4683350000000002,"high":1.468541,"low":1.4683350000000002,"close":1.4684080000000002,"volume":428.30999755859375},{"timestamp":1742359860000,"open":1.46839,"high":1.46839,"low":1.4682300000000001,"close":1.468309,"volume":387.6300048828125},{"timestamp":1742359920000,"open":1.468258,"high":1.468263,"low":1.4680760000000002,"close":1.4680880000000003,"volume":269.19000244140625},{"timestamp":1742359980000,"open":1.468069,"high":1.468069,"low":1.4679020000000003,"close":1.4679410000000002,"volume":436.5899963378906},{"timestamp":1742360040000,"open":1.4679720000000003,"high":1.4680800000000003,"low":1.4679720000000003,"close":1.4680460000000002,"volume":385.20001220703125},{"timestamp":1742360100000,"open":1.468028,"high":1.4680540000000002,"low":1.4679630000000001,"close":1.468015,"volume":197.27999877929688},{"timestamp":1742360160000,"open":1.4680910000000003,"high":1.468131,"low":1.4678860000000002,"close":1.4678860000000002,"volume":892.7100219726562},{"timestamp":1742360220000,"open":1.467899,"high":1.4682300000000001,"low":1.467899,"close":1.4681170000000001,"volume":829.4400024414062},{"timestamp":1742360280000,"open":1.4681160000000002,"high":1.4681430000000002,"low":1.4679490000000002,"close":1.4680130000000002,"volume":627.2999877929688},{"timestamp":1742360340000,"open":1.467926,"high":1.4680080000000002,"low":1.4677600000000002,"close":1.4678010000000001,"volume":516.1500244140625},{"timestamp":1742360400000,"open":1.4677570000000002,"high":1.4681070000000003,"low":1.4677570000000002,"close":1.4681070000000003,"volume":1637.9100341796875},{"timestamp":1742360460000,"open":1.4681070000000003,"high":1.4681730000000002,"low":1.4677330000000002,"close":1.4679380000000002,"volume":2105.72998046875},{"timestamp":1742360520000,"open":1.4679380000000002,"high":1.4681530000000003,"low":1.4678320000000002,"close":1.4679030000000002,"volume":1440.81005859375},{"timestamp":1742360580000,"open":1.4679090000000001,"high":1.4683070000000003,"low":1.4679090000000001,"close":1.4681790000000001,"volume":1658.4300537109375},{"timestamp":1742360640000,"open":1.4681790000000001,"high":1.4682810000000002,"low":1.4681590000000002,"close":1.4682810000000002,"volume":985.9500122070312},{"timestamp":1742360700000,"open":1.4682800000000003,"high":1.4684300000000001,"low":1.4681060000000001,"close":1.4682570000000001,"volume":2807.4599609375},{"timestamp":1742360760000,"open":1.4682560000000002,"high":1.4684040000000003,"low":1.4682430000000002,"close":1.468371,"volume":1900.260009765625},{"timestamp":1742360820000,"open":1.4683700000000002,"high":1.4684800000000002,"low":1.4681960000000003,"close":1.4682590000000002,"volume":2221.2900390625},{"timestamp":1742360880000,"open":1.4682590000000002,"high":1.468328,"low":1.468007,"close":1.4682510000000002,"volume":849.8699951171875},{"timestamp":1742360940000,"open":1.4682250000000001,"high":1.468409,"low":1.4682250000000001,"close":1.4683640000000002,"volume":1477.7099609375},{"timestamp":1742361000000,"open":1.4683640000000002,"high":1.4684930000000003,"low":1.468166,"close":1.468398,"volume":2774.070068359375},{"timestamp":1742361060000,"open":1.4683800000000002,"high":1.468495,"low":1.4681990000000003,"close":1.4684110000000001,"volume":3103.469970703125},{"timestamp":1742361120000,"open":1.4684120000000003,"high":1.4684120000000003,"low":1.4679220000000002,"close":1.4681540000000002,"volume":827.3699951171875},{"timestamp":1742361180000,"open":1.4681730000000002,"high":1.4682520000000001,"low":1.4680450000000003,"close":1.468212,"volume":727.2899780273438},{"timestamp":1742361240000,"open":1.4682320000000002,"high":1.4682320000000002,"low":1.4678100000000003,"close":1.4678100000000003,"volume":2378.429931640625},{"timestamp":1742361300000,"open":1.4678090000000001,"high":1.468236,"low":1.4678030000000002,"close":1.4682150000000003,"volume":3129.570068359375},{"timestamp":1742361360000,"open":1.4682020000000002,"high":1.4682020000000002,"low":1.4679450000000003,"close":1.4681430000000002,"volume":969.030029296875},{"timestamp":1742361420000,"open":1.4680990000000003,"high":1.4681920000000002,"low":1.4680990000000003,"close":1.4681170000000001,"volume":515.7899780273438},{"timestamp":1742361480000,"open":1.4681300000000002,"high":1.4682230000000003,"low":1.4679830000000003,"close":1.468217,"volume":295.0199890136719},{"timestamp":1742361540000,"open":1.468204,"high":1.4682480000000002,"low":1.4675420000000001,"close":1.467742,"volume":1175.0400390625},{"timestamp":1742361600000,"open":1.4677470000000001,"high":1.4678510000000002,"low":1.4675490000000002,"close":1.4677470000000001,"volume":841.5900268554688},{"timestamp":1742361660000,"open":1.4677280000000001,"high":1.4677470000000001,"low":1.4676220000000002,"close":1.4676410000000002,"volume":427.2300109863281},{"timestamp":1742361720000,"open":1.4676670000000003,"high":1.4678330000000002,"low":1.4675500000000001,"close":1.4678140000000002,"volume":873.5399780273438},{"timestamp":1742361780000,"open":1.4677700000000002,"high":1.4677940000000003,"low":1.4674040000000002,"close":1.4674040000000002,"volume":560.25},{"timestamp":1742361840000,"open":1.4675770000000001,"high":1.4679470000000001,"low":1.4675770000000001,"close":1.4679020000000003,"volume":1725.030029296875},{"timestamp":1742361900000,"open":1.4679020000000003,"high":1.4679590000000002,"low":1.467656,"close":1.4677520000000002,"volume":1985.6700439453125},{"timestamp":1742361960000,"open":1.4679440000000001,"high":1.46805,"low":1.4677380000000002,"close":1.4680180000000003,"volume":4035.239990234375},{"timestamp":1742362020000,"open":1.4680170000000001,"high":1.4680290000000003,"low":1.467934,"close":1.467934,"volume":814.4099731445312},{"timestamp":1742362080000,"open":1.4679780000000002,"high":1.468212,"low":1.4679780000000002,"close":1.468136,"volume":1577.4300537109375},{"timestamp":1742362140000,"open":1.4681300000000002,"high":1.4681300000000002,"low":1.4678860000000002,"close":1.4679510000000002,"volume":1628.72998046875},{"timestamp":1742362200000,"open":1.4680270000000002,"high":1.468034,"low":1.4679450000000003,"close":1.4679950000000002,"volume":771.030029296875},{"timestamp":1742362260000,"open":1.4680010000000001,"high":1.4680970000000002,"low":1.4679130000000002,"close":1.4680450000000003,"volume":585.9000244140625},{"timestamp":1742362320000,"open":1.4680450000000003,"high":1.4680950000000001,"low":1.4678920000000002,"close":1.468082,"volume":690.75},{"timestamp":1742362380000,"open":1.4680380000000002,"high":1.4680380000000002,"low":1.467826,"close":1.4678270000000002,"volume":937.7999877929688},{"timestamp":1742362440000,"open":1.4678320000000002,"high":1.467872,"low":1.4675270000000002,"close":1.4675970000000003,"volume":585.27001953125},{"timestamp":1742362500000,"open":1.467772,"high":1.4678010000000001,"low":1.4675030000000002,"close":1.4675030000000002,"volume":869.1300048828125},{"timestamp":1742362560000,"open":1.46751,"high":1.4675420000000001,"low":1.4672140000000002,"close":1.4673910000000001,"volume":814.5},{"timestamp":1742362620000,"open":1.4673910000000001,"high":1.4674520000000002,"low":1.467248,"close":1.4673110000000003,"volume":834.6599731445312},{"timestamp":1742362680000,"open":1.4672660000000002,"high":1.4675630000000002,"low":1.4672030000000003,"close":1.4675630000000002,"volume":1017},{"timestamp":1742362740000,"open":1.467564,"high":1.4676840000000002,"low":1.467486,"close":1.4676200000000001,"volume":1172.969970703125},{"timestamp":1742362800000,"open":1.467653,"high":1.4676600000000002,"low":1.467316,"close":1.467432,"volume":1101.06005859375},{"timestamp":1742362860000,"open":1.4674330000000002,"high":1.467475,"low":1.4673410000000002,"close":1.4674000000000003,"volume":474.1199951171875},{"timestamp":1742362920000,"open":1.467456,"high":1.4674570000000002,"low":1.4673360000000002,"close":1.4674430000000003,"volume":316.0799865722656},{"timestamp":1742362980000,"open":1.4674420000000001,"high":1.4675270000000002,"low":1.4673980000000002,"close":1.4674600000000002,"volume":313.6499938964844},{"timestamp":1742363040000,"open":1.4674610000000001,"high":1.4675820000000002,"low":1.4674190000000003,"close":1.4674190000000003,"volume":560.6099853515625},{"timestamp":1742363100000,"open":1.4673740000000002,"high":1.4675030000000002,"low":1.4673610000000001,"close":1.4674150000000001,"volume":471.6000061035156},{"timestamp":1742363160000,"open":1.4675460000000002,"high":1.467567,"low":1.4674440000000002,"close":1.467567,"volume":251.82000732421875},{"timestamp":1742363220000,"open":1.4675870000000002,"high":1.4675870000000002,"low":1.4673950000000002,"close":1.4675430000000003,"volume":543.239990234375},{"timestamp":1742363280000,"open":1.4675550000000002,"high":1.4675870000000002,"low":1.467437,"close":1.4674570000000002,"volume":664.1099853515625},{"timestamp":1742363340000,"open":1.4674950000000002,"high":1.4676840000000002,"low":1.4674950000000002,"close":1.4676080000000002,"volume":662.4000244140625},{"timestamp":1742363400000,"open":1.4675580000000001,"high":1.4678560000000003,"low":1.4674810000000003,"close":1.4678560000000003,"volume":325.79998779296875},{"timestamp":1742363460000,"open":1.4678110000000002,"high":1.4678110000000002,"low":1.4673530000000001,"close":1.4674170000000002,"volume":745.02001953125},{"timestamp":1742363520000,"open":1.4673990000000001,"high":1.4674380000000002,"low":1.467194,"close":1.4674330000000002,"volume":1107.989990234375},{"timestamp":1742363580000,"open":1.467475,"high":1.4674890000000003,"low":1.4671260000000002,"close":1.4671710000000002,"volume":752.3099975585938},{"timestamp":1742363640000,"open":1.4672150000000002,"high":1.467445,"low":1.4672150000000002,"close":1.4674010000000002,"volume":589.77001953125},{"timestamp":1742363700000,"open":1.467402,"high":1.4675540000000002,"low":1.4671470000000002,"close":1.4672790000000002,"volume":802.7100219726562},{"timestamp":1742363760000,"open":1.4672010000000002,"high":1.4672840000000003,"low":1.4672010000000002,"close":1.467278,"volume":266.760009765625},{"timestamp":1742363820000,"open":1.4673230000000002,"high":1.467367,"low":1.4670020000000001,"close":1.467367,"volume":1208.3399658203125},{"timestamp":1742363880000,"open":1.4672450000000001,"high":1.4674080000000003,"low":1.4672070000000001,"close":1.46737,"volume":967.6799926757812},{"timestamp":1742363940000,"open":1.4673640000000001,"high":1.467459,"low":1.467221,"close":1.46737,"volume":565.469970703125},{"timestamp":1742364000000,"open":1.4672870000000002,"high":1.4674540000000003,"low":1.467127,"close":1.4674090000000002,"volume":1394.550048828125},{"timestamp":1742364060000,"open":1.4674090000000002,"high":1.467545,"low":1.4673140000000002,"close":1.4673730000000003,"volume":938.1599731445312},{"timestamp":1742364120000,"open":1.4673730000000003,"high":1.4674220000000002,"low":1.4672000000000003,"close":1.4672710000000002,"volume":784.6199951171875},{"timestamp":1742364180000,"open":1.4672920000000003,"high":1.4673300000000002,"low":1.4671370000000001,"close":1.4671370000000001,"volume":464.0400085449219},{"timestamp":1742364240000,"open":1.4671820000000002,"high":1.46744,"low":1.4671020000000001,"close":1.4671870000000002,"volume":1257.2099609375},{"timestamp":1742364300000,"open":1.4672960000000002,"high":1.4673540000000003,"low":1.4669560000000001,"close":1.4669560000000001,"volume":1568.6099853515625},{"timestamp":1742364360000,"open":1.4669630000000002,"high":1.467162,"low":1.466935,"close":1.467027,"volume":4933.97998046875},{"timestamp":1742364420000,"open":1.4670090000000002,"high":1.4670990000000002,"low":1.4668330000000003,"close":1.467038,"volume":4020.929931640625},{"timestamp":1742364480000,"open":1.4670450000000002,"high":1.4670830000000001,"low":1.466903,"close":1.4669980000000002,"volume":1149.2099609375},{"timestamp":1742364540000,"open":1.466992,"high":1.4670370000000001,"low":1.466703,"close":1.4668070000000002,"volume":1738.7099609375},{"timestamp":1742364600000,"open":1.4668,"high":1.4669910000000002,"low":1.4667430000000001,"close":1.4669910000000002,"volume":1962.719970703125},{"timestamp":1742364660000,"open":1.4669590000000001,"high":1.4669590000000001,"low":1.4668070000000002,"close":1.4668120000000002,"volume":1643.489990234375},{"timestamp":1742364720000,"open":1.4668130000000001,"high":1.4669200000000002,"low":1.4666720000000002,"close":1.4668530000000002,"volume":1331.6400146484375},{"timestamp":1742364780000,"open":1.4668610000000002,"high":1.467213,"low":1.4668530000000002,"close":1.4671490000000003,"volume":2227.949951171875},{"timestamp":1742364840000,"open":1.467194,"high":1.4672520000000002,"low":1.4667470000000002,"close":1.4670360000000002,"volume":3354.030029296875},{"timestamp":1742364900000,"open":1.4670300000000003,"high":1.4670980000000002,"low":1.4669250000000003,"close":1.4669720000000002,"volume":3058.56005859375},{"timestamp":1742364960000,"open":1.4669470000000002,"high":1.46737,"low":1.4668880000000002,"close":1.4673110000000003,"volume":1815.1199951171875},{"timestamp":1742365020000,"open":1.4673490000000002,"high":1.467356,"low":1.4669850000000002,"close":1.467186,"volume":2011.77001953125},{"timestamp":1742365080000,"open":1.4671220000000003,"high":1.4671850000000002,"low":1.4667720000000002,"close":1.4667980000000003,"volume":1372.5},{"timestamp":1742365140000,"open":1.4668630000000003,"high":1.4670760000000003,"low":1.4668600000000003,"close":1.4669290000000001,"volume":1391.31005859375},{"timestamp":1742365200000,"open":1.4669550000000002,"high":1.4669550000000002,"low":1.4667890000000001,"close":1.4668440000000003,"volume":1230.5699462890625},{"timestamp":1742365260000,"open":1.4668010000000002,"high":1.466857,"low":1.466514,"close":1.4666590000000002,"volume":2983.860107421875},{"timestamp":1742365320000,"open":1.4666970000000001,"high":1.4667480000000002,"low":1.4664990000000002,"close":1.4665850000000002,"volume":2759.489990234375},{"timestamp":1742365380000,"open":1.4665590000000002,"high":1.4667020000000002,"low":1.4664160000000002,"close":1.4664730000000001,"volume":6592.0498046875},{"timestamp":1742365440000,"open":1.4664590000000002,"high":1.4665740000000003,"low":1.4664020000000002,"close":1.4665500000000002,"volume":4290.83984375},{"timestamp":1742365500000,"open":1.4665940000000002,"high":1.466965,"low":1.466444,"close":1.466444,"volume":1726.199951171875},{"timestamp":1742365560000,"open":1.4665310000000003,"high":1.4666860000000002,"low":1.4663260000000002,"close":1.4664660000000003,"volume":1602.9000244140625},{"timestamp":1742365620000,"open":1.4664660000000003,"high":1.4666830000000002,"low":1.4663450000000002,"close":1.466549,"volume":1454.93994140625},{"timestamp":1742365680000,"open":1.466517,"high":1.4665690000000002,"low":1.4664020000000002,"close":1.466509,"volume":764.4600219726562},{"timestamp":1742365740000,"open":1.4665100000000002,"high":1.4666700000000001,"low":1.4665100000000002,"close":1.466549,"volume":320.5799865722656},{"timestamp":1742365800000,"open":1.4665040000000003,"high":1.4667250000000003,"low":1.4665040000000003,"close":1.4666580000000002,"volume":1566},{"timestamp":1742365860000,"open":1.4666580000000002,"high":1.4668900000000002,"low":1.4665180000000002,"close":1.4666260000000002,"volume":2022.1199951171875},{"timestamp":1742365920000,"open":1.4665930000000003,"high":1.4670420000000002,"low":1.4665420000000002,"close":1.4669400000000001,"volume":1405.6199951171875},{"timestamp":1742365980000,"open":1.466895,"high":1.4671740000000002,"low":1.466895,"close":1.4670260000000002,"volume":3245.219970703125},{"timestamp":1742366040000,"open":1.4670910000000001,"high":1.4677390000000001,"low":1.4669550000000002,"close":1.4675610000000001,"volume":5157.27001953125},{"timestamp":1742366100000,"open":1.4674900000000002,"high":1.4679440000000001,"low":1.4674900000000002,"close":1.4678300000000002,"volume":3219.47998046875},{"timestamp":1742366160000,"open":1.4677660000000001,"high":1.468047,"low":1.467707,"close":1.467807,"volume":1535.1300048828125},{"timestamp":1742366220000,"open":1.4677750000000003,"high":1.4678600000000002,"low":1.4676470000000001,"close":1.4676470000000001,"volume":1060.3800048828125},{"timestamp":1742366280000,"open":1.4676090000000002,"high":1.4677780000000002,"low":1.4672870000000002,"close":1.4676270000000002,"volume":3045.60009765625},{"timestamp":1742366340000,"open":1.4675060000000002,"high":1.4677390000000001,"low":1.467429,"close":1.4676240000000003,"volume":1794.1500244140625},{"timestamp":1742366400000,"open":1.4677130000000003,"high":1.4677130000000003,"low":1.4672960000000002,"close":1.467672,"volume":4058.010009765625},{"timestamp":1742366460000,"open":1.4676970000000003,"high":1.4677360000000002,"low":1.4674600000000002,"close":1.4676580000000001,"volume":1896.3900146484375},{"timestamp":1742366520000,"open":1.467691,"high":1.467761,"low":1.4674880000000001,"close":1.467661,"volume":2745},{"timestamp":1742366580000,"open":1.4675970000000003,"high":1.4678350000000002,"low":1.4675190000000002,"close":1.467691,"volume":3567.780029296875},{"timestamp":1742366640000,"open":1.467691,"high":1.4679490000000002,"low":1.4675230000000001,"close":1.4676440000000002,"volume":1640.0699462890625},{"timestamp":1742366700000,"open":1.4676440000000002,"high":1.4679180000000003,"low":1.4675200000000002,"close":1.4679180000000003,"volume":3753.719970703125},{"timestamp":1742366760000,"open":1.4679170000000001,"high":1.467988,"low":1.4674190000000003,"close":1.4676890000000002,"volume":2671.199951171875},{"timestamp":1742366820000,"open":1.4677600000000002,"high":1.4677600000000002,"low":1.4675160000000003,"close":1.4676330000000002,"volume":1979.280029296875},{"timestamp":1742366880000,"open":1.4674790000000002,"high":1.4679270000000002,"low":1.4674790000000002,"close":1.4676900000000002,"volume":2275.919921875},{"timestamp":1742366940000,"open":1.4676250000000002,"high":1.4678430000000002,"low":1.4675340000000001,"close":1.467707,"volume":2405.52001953125},{"timestamp":1742367000000,"open":1.4677060000000002,"high":1.467726,"low":1.4674890000000003,"close":1.4676870000000002,"volume":857.0700073242188},{"timestamp":1742367060000,"open":1.4677520000000002,"high":1.4679490000000002,"low":1.4676940000000003,"close":1.4678250000000002,"volume":1152.9000244140625},{"timestamp":1742367120000,"open":1.4678840000000002,"high":1.468177,"low":1.4677240000000003,"close":1.4677480000000003,"volume":2533.860107421875},{"timestamp":1742367180000,"open":1.467607,"high":1.467818,"low":1.4675410000000002,"close":1.467718,"volume":764.4600219726562},{"timestamp":1742367240000,"open":1.467675,"high":1.4676890000000002,"low":1.4675340000000001,"close":1.4676890000000002,"volume":382.32000732421875},{"timestamp":1742367300000,"open":1.4676110000000002,"high":1.4680220000000002,"low":1.4676110000000002,"close":1.467977,"volume":1306.97998046875},{"timestamp":1742367360000,"open":1.4678910000000003,"high":1.4678910000000003,"low":1.4675380000000002,"close":1.4677040000000001,"volume":2318.219970703125},{"timestamp":1742367420000,"open":1.4676770000000001,"high":1.4676770000000001,"low":1.4671520000000002,"close":1.4673720000000001,"volume":5635.080078125},{"timestamp":1742367480000,"open":1.4673720000000001,"high":1.4674540000000003,"low":1.467105,"close":1.4673140000000002,"volume":4568.39990234375},{"timestamp":1742367540000,"open":1.4672810000000003,"high":1.4674410000000002,"low":1.4670180000000002,"close":1.4670300000000003,"volume":4808.7001953125},{"timestamp":1742367600000,"open":1.4671390000000002,"high":1.4674540000000003,"low":1.4669860000000001,"close":1.4672930000000002,"volume":5601.77978515625},{"timestamp":1742367660000,"open":1.4673440000000002,"high":1.4676740000000001,"low":1.4672040000000002,"close":1.4672040000000002,"volume":6600.06005859375},{"timestamp":1742367720000,"open":1.467197,"high":1.4672040000000002,"low":1.4667520000000003,"close":1.466819,"volume":5555.7001953125},{"timestamp":1742367780000,"open":1.4668200000000002,"high":1.4670050000000001,"low":1.466803,"close":1.466803,"volume":4344.2998046875},{"timestamp":1742367840000,"open":1.4667890000000001,"high":1.4667960000000002,"low":1.46663,"close":1.4667390000000002,"volume":3114.360107421875},{"timestamp":1742367900000,"open":1.4666970000000001,"high":1.466889,"low":1.4666900000000003,"close":1.4668230000000002,"volume":4393.97998046875},{"timestamp":1742367960000,"open":1.4668610000000002,"high":1.4669320000000001,"low":1.4665930000000003,"close":1.466706,"volume":4529.52001953125},{"timestamp":1742368020000,"open":1.4667500000000002,"high":1.466792,"low":1.4664860000000002,"close":1.4666000000000001,"volume":2706.389892578125},{"timestamp":1742368080000,"open":1.4666070000000002,"high":1.4667160000000001,"low":1.4662700000000002,"close":1.4663130000000002,"volume":3232.260009765625},{"timestamp":1742368140000,"open":1.4662690000000003,"high":1.466325,"low":1.4658660000000001,"close":1.465888,"volume":5898.68994140625},{"timestamp":1742368200000,"open":1.4659750000000003,"high":1.4663370000000002,"low":1.465791,"close":1.4662300000000001,"volume":5747.0400390625},{"timestamp":1742368260000,"open":1.4662290000000002,"high":1.466247,"low":1.465899,"close":1.4661150000000003,"volume":4549.0498046875},{"timestamp":1742368320000,"open":1.4661070000000003,"high":1.4663370000000002,"low":1.466101,"close":1.4663070000000002,"volume":3550.77001953125},{"timestamp":1742368380000,"open":1.4662990000000002,"high":1.4663000000000002,"low":1.4659240000000002,"close":1.465942,"volume":3614.0400390625},{"timestamp":1742368440000,"open":1.465942,"high":1.4661800000000003,"low":1.4658520000000002,"close":1.465988,"volume":5855.31005859375},{"timestamp":1742368500000,"open":1.4659820000000001,"high":1.4660810000000002,"low":1.4656930000000001,"close":1.4658080000000002,"volume":5787.18017578125},{"timestamp":1742368560000,"open":1.465815,"high":1.4661430000000002,"low":1.465718,"close":1.4661430000000002,"volume":5471.5498046875},{"timestamp":1742368620000,"open":1.4661870000000001,"high":1.4662300000000001,"low":1.465939,"close":1.4659760000000002,"volume":1881.0899658203125},{"timestamp":1742368680000,"open":1.4659750000000003,"high":1.466147,"low":1.465629,"close":1.4661050000000002,"volume":5048.009765625},{"timestamp":1742368740000,"open":1.4661170000000001,"high":1.4662070000000003,"low":1.465958,"close":1.4660320000000002,"volume":3840.2099609375},{"timestamp":1742368800000,"open":1.4659900000000001,"high":1.4661400000000002,"low":1.4659000000000002,"close":1.4660000000000002,"volume":4842.6298828125},{"timestamp":1742368860000,"open":1.4658910000000003,"high":1.4658910000000003,"low":1.4656400000000003,"close":1.4658330000000002,"volume":4935.8701171875},{"timestamp":1742368920000,"open":1.4658250000000002,"high":1.4662680000000001,"low":1.4657920000000002,"close":1.466209,"volume":5737.68017578125},{"timestamp":1742368980000,"open":1.4662160000000002,"high":1.4662160000000002,"low":1.4658270000000002,"close":1.466077,"volume":6617.06982421875},{"timestamp":1742369040000,"open":1.4660980000000001,"high":1.4661420000000003,"low":1.46554,"close":1.46554,"volume":4662.81005859375},{"timestamp":1742369100000,"open":1.4654970000000003,"high":1.4658550000000001,"low":1.4654650000000002,"close":1.465842,"volume":4341.509765625},{"timestamp":1742369160000,"open":1.4658350000000002,"high":1.466023,"low":1.4656250000000002,"close":1.4659830000000003,"volume":3664.43994140625},{"timestamp":1742369220000,"open":1.4659910000000003,"high":1.4659910000000003,"low":1.4657140000000002,"close":1.4657140000000002,"volume":3119.760009765625},{"timestamp":1742369280000,"open":1.4657220000000002,"high":1.4657840000000002,"low":1.4650130000000001,"close":1.465664,"volume":4085.3701171875},{"timestamp":1742369340000,"open":1.465645,"high":1.4657210000000003,"low":1.4654620000000003,"close":1.4655960000000001,"volume":3643.3798828125},{"timestamp":1742369400000,"open":1.4656040000000001,"high":1.4656410000000002,"low":1.4645310000000002,"close":1.4646200000000003,"volume":6036.1201171875},{"timestamp":1742369460000,"open":1.464533,"high":1.4647050000000001,"low":1.4643580000000003,"close":1.4643910000000002,"volume":4864.0498046875},{"timestamp":1742369520000,"open":1.4643970000000002,"high":1.4647500000000002,"low":1.4638890000000002,"close":1.4639320000000002,"volume":5087.16015625},{"timestamp":1742369580000,"open":1.4639520000000001,"high":1.4639650000000002,"low":1.4635490000000002,"close":1.4635870000000002,"volume":5535.35986328125},{"timestamp":1742369640000,"open":1.463556,"high":1.4636840000000002,"low":1.4633260000000001,"close":1.463394,"volume":4712.580078125},{"timestamp":1742369700000,"open":1.4633760000000002,"high":1.4635540000000002,"low":1.4628860000000001,"close":1.4629,"volume":7518.68994140625},{"timestamp":1742369760000,"open":1.4629060000000003,"high":1.4631260000000001,"low":1.4616050000000003,"close":1.4616050000000003,"volume":9046.080078125},{"timestamp":1742369820000,"open":1.4616120000000001,"high":1.4616120000000001,"low":1.460498,"close":1.4609200000000002,"volume":13025.16015625},{"timestamp":1742369880000,"open":1.4609500000000002,"high":1.461367,"low":1.4604040000000003,"close":1.461097,"volume":11296.5302734375},{"timestamp":1742369940000,"open":1.461051,"high":1.4617390000000001,"low":1.4610390000000002,"close":1.4612990000000001,"volume":8885.0703125},{"timestamp":1742370000000,"open":1.4613000000000003,"high":1.4614260000000001,"low":1.460981,"close":1.4610680000000003,"volume":7900.02001953125},{"timestamp":1742370060000,"open":1.461105,"high":1.4613030000000002,"low":1.460679,"close":1.4611980000000002,"volume":8819.3701171875},{"timestamp":1742370120000,"open":1.4611980000000002,"high":1.4616200000000001,"low":1.4604570000000001,"close":1.4604970000000002,"volume":7094.06982421875},{"timestamp":1742370180000,"open":1.4606100000000002,"high":1.4609790000000002,"low":1.4596230000000001,"close":1.4609400000000001,"volume":13180.3203125},{"timestamp":1742370240000,"open":1.4609210000000001,"high":1.461232,"low":1.4602600000000001,"close":1.4612190000000003,"volume":7677},{"timestamp":1742370300000,"open":1.461213,"high":1.4614110000000002,"low":1.4609220000000003,"close":1.4609600000000003,"volume":5198.669921875},{"timestamp":1742370360000,"open":1.4609670000000001,"high":1.4612720000000001,"low":1.4609670000000001,"close":1.461143,"volume":4039.64990234375},{"timestamp":1742370420000,"open":1.4611060000000002,"high":1.4611990000000001,"low":1.4605660000000003,"close":1.4611120000000002,"volume":5094.5400390625},{"timestamp":1742370480000,"open":1.4611490000000003,"high":1.4612850000000002,"low":1.4604510000000002,"close":1.461046,"volume":8145.72021484375},{"timestamp":1742370540000,"open":1.4610200000000002,"high":1.4616280000000001,"low":1.460865,"close":1.4616270000000002,"volume":7248.68994140625},{"timestamp":1742370600000,"open":1.4616350000000002,"high":1.4620480000000002,"low":1.4616350000000002,"close":1.4618470000000001,"volume":7333.64990234375},{"timestamp":1742370660000,"open":1.4618470000000001,"high":1.4622600000000001,"low":1.4618100000000003,"close":1.4622150000000003,"volume":8100.81005859375},{"timestamp":1742370720000,"open":1.4622020000000002,"high":1.4629590000000001,"low":1.4620000000000002,"close":1.462808,"volume":5605.47021484375},{"timestamp":1742370780000,"open":1.4628140000000003,"high":1.4628590000000001,"low":1.4621380000000002,"close":1.4622110000000001,"volume":6492.77978515625},{"timestamp":1742370840000,"open":1.462217,"high":1.4625900000000003,"low":1.462101,"close":1.462576,"volume":4619.52001953125},{"timestamp":1742370900000,"open":1.4626350000000001,"high":1.4630060000000003,"low":1.4624910000000002,"close":1.462916,"volume":6056.4599609375},{"timestamp":1742370960000,"open":1.462916,"high":1.462946,"low":1.4626310000000002,"close":1.462946,"volume":4616.91015625},{"timestamp":1742371020000,"open":1.462903,"high":1.463583,"low":1.46273,"close":1.4635320000000003,"volume":3097.169921875},{"timestamp":1742371080000,"open":1.4635320000000003,"high":1.463661,"low":1.4630830000000001,"close":1.4632290000000001,"volume":5383.43994140625},{"timestamp":1742371140000,"open":1.4632490000000002,"high":1.463267,"low":1.462703,"close":1.463097,"volume":5888.8798828125},{"timestamp":1742371200000,"open":1.4631470000000002,"high":1.4644530000000002,"low":1.4631470000000002,"close":1.464333,"volume":9836.3701171875},{"timestamp":1742371260000,"open":1.4643020000000002,"high":1.4644040000000003,"low":1.46378,"close":1.4643450000000002,"volume":10310.3095703125},{"timestamp":1742371320000,"open":1.4643510000000002,"high":1.464641,"low":1.4642870000000001,"close":1.4646270000000001,"volume":7093.52978515625},{"timestamp":1742371380000,"open":1.4646200000000003,"high":1.4650040000000002,"low":1.4644370000000002,"close":1.4648510000000001,"volume":4486.0498046875},{"timestamp":1742371440000,"open":1.4648500000000002,"high":1.4648700000000001,"low":1.46436,"close":1.4643860000000002,"volume":8510.669921875},{"timestamp":1742371500000,"open":1.4644490000000001,"high":1.464746,"low":1.4641620000000002,"close":1.464714,"volume":9254.33984375},{"timestamp":1742371560000,"open":1.464652,"high":1.464808,"low":1.4643350000000002,"close":1.4645070000000002,"volume":8882.8203125},{"timestamp":1742371620000,"open":1.4645020000000002,"high":1.4647770000000002,"low":1.4643300000000001,"close":1.464611,"volume":7515.4501953125},{"timestamp":1742371680000,"open":1.4646240000000001,"high":1.4647000000000001,"low":1.4643950000000001,"close":1.4645200000000003,"volume":7118.72998046875},{"timestamp":1742371740000,"open":1.4645270000000001,"high":1.4646080000000001,"low":1.4641720000000003,"close":1.4643460000000001,"volume":8441.73046875},{"timestamp":1742371800000,"open":1.4643780000000002,"high":1.464633,"low":1.4642060000000001,"close":1.4642600000000001,"volume":5236.02001953125},{"timestamp":1742371860000,"open":1.4642800000000002,"high":1.4645860000000002,"low":1.4642600000000001,"close":1.4643500000000003,"volume":5541.1201171875},{"timestamp":1742371920000,"open":1.464344,"high":1.4643810000000002,"low":1.4641150000000003,"close":1.4642300000000001,"volume":5528.7001953125},{"timestamp":1742371980000,"open":1.464231,"high":1.4642560000000002,"low":1.4639940000000002,"close":1.4641340000000003,"volume":4754.16015625},{"timestamp":1742372040000,"open":1.4641590000000002,"high":1.4643640000000002,"low":1.4641170000000001,"close":1.4641410000000001,"volume":3026.52001953125},{"timestamp":1742372100000,"open":1.4641490000000001,"high":1.4643770000000003,"low":1.4639820000000001,"close":1.464001,"volume":3247.56005859375},{"timestamp":1742372160000,"open":1.463996,"high":1.464231,"low":1.4638350000000002,"close":1.4638480000000003,"volume":4519.52978515625},{"timestamp":1742372220000,"open":1.463842,"high":1.464301,"low":1.463842,"close":1.464263,"volume":4041.719970703125},{"timestamp":1742372280000,"open":1.4642560000000002,"high":1.4643390000000003,"low":1.464123,"close":1.464231,"volume":3782.52001953125},{"timestamp":1742372340000,"open":1.4642320000000002,"high":1.4643840000000001,"low":1.4641610000000003,"close":1.464225,"volume":3473.010009765625},{"timestamp":1742372400000,"open":1.464212,"high":1.4642890000000002,"low":1.4639510000000002,"close":1.4642370000000002,"volume":5154.93017578125},{"timestamp":1742372460000,"open":1.464244,"high":1.4643960000000003,"low":1.464047,"close":1.4640910000000003,"volume":3454.919921875},{"timestamp":1742372520000,"open":1.464028,"high":1.464522,"low":1.4637750000000003,"close":1.4644210000000002,"volume":4873.31982421875},{"timestamp":1742372580000,"open":1.4644260000000002,"high":1.4645800000000002,"low":1.4643160000000002,"close":1.4645070000000002,"volume":3830.93994140625},{"timestamp":1742372640000,"open":1.4645150000000002,"high":1.4653180000000001,"low":1.4644240000000002,"close":1.4653000000000003,"volume":5468.1298828125},{"timestamp":1742372700000,"open":1.465275,"high":1.465275,"low":1.4649150000000002,"close":1.4649400000000001,"volume":5431.68017578125},{"timestamp":1742372760000,"open":1.4649410000000003,"high":1.4651200000000002,"low":1.4647790000000003,"close":1.4650060000000003,"volume":3475.7099609375},{"timestamp":1742372820000,"open":1.4649930000000002,"high":1.4649930000000002,"low":1.4645460000000001,"close":1.4646210000000002,"volume":2153.070068359375},{"timestamp":1742372880000,"open":1.4646270000000001,"high":1.4647210000000002,"low":1.4644490000000001,"close":1.4646010000000003,"volume":2385.81005859375},{"timestamp":1742372940000,"open":1.4645940000000002,"high":1.4649520000000003,"low":1.464401,"close":1.4647530000000002,"volume":6543},{"timestamp":1742373000000,"open":1.4647520000000003,"high":1.4650790000000002,"low":1.4647320000000001,"close":1.4650790000000002,"volume":2681.909912109375},{"timestamp":1742373060000,"open":1.4650470000000002,"high":1.4651480000000001,"low":1.464711,"close":1.464711,"volume":2184.300048828125},{"timestamp":1742373120000,"open":1.4646670000000002,"high":1.464722,"low":1.4643670000000002,"close":1.464622,"volume":4089.780029296875},{"timestamp":1742373180000,"open":1.464622,"high":1.464773,"low":1.4643590000000002,"close":1.4644740000000003,"volume":7625.43017578125},{"timestamp":1742373240000,"open":1.4644800000000002,"high":1.4647550000000003,"low":1.4644480000000002,"close":1.4647420000000002,"volume":7226.27978515625},{"timestamp":1742373300000,"open":1.464741,"high":1.4647540000000001,"low":1.4643190000000001,"close":1.4644850000000003,"volume":5586.47998046875},{"timestamp":1742373360000,"open":1.4644780000000002,"high":1.4648830000000002,"low":1.464428,"close":1.4647010000000003,"volume":4047.929931640625},{"timestamp":1742373420000,"open":1.4646810000000001,"high":1.4648090000000002,"low":1.4645260000000002,"close":1.4645270000000001,"volume":4138.919921875},{"timestamp":1742373480000,"open":1.4644210000000002,"high":1.4645280000000003,"low":1.464231,"close":1.464231,"volume":5526.5400390625},{"timestamp":1742373540000,"open":1.4642000000000002,"high":1.464514,"low":1.4641490000000001,"close":1.464344,"volume":6610.9501953125},{"timestamp":1742373600000,"open":1.464344,"high":1.46476,"low":1.4642690000000003,"close":1.4643530000000002,"volume":5159.52001953125},{"timestamp":1742373660000,"open":1.4643530000000002,"high":1.4644810000000001,"low":1.4642510000000002,"close":1.4642690000000003,"volume":6519.419921875},{"timestamp":1742373720000,"open":1.4642270000000002,"high":1.4643110000000001,"low":1.4641140000000001,"close":1.4642260000000002,"volume":3967.919921875},{"timestamp":1742373780000,"open":1.4642270000000002,"high":1.4642270000000002,"low":1.4636580000000001,"close":1.464028,"volume":5370.66015625},{"timestamp":1742373840000,"open":1.464028,"high":1.4641570000000002,"low":1.4635690000000001,"close":1.4637080000000002,"volume":6256.080078125},{"timestamp":1742373900000,"open":1.4636770000000001,"high":1.4638110000000002,"low":1.4634740000000002,"close":1.4636270000000002,"volume":6867.08984375},{"timestamp":1742373960000,"open":1.4635820000000002,"high":1.463726,"low":1.4635000000000002,"close":1.4635010000000002,"volume":3513.330078125},{"timestamp":1742374020000,"open":1.4635080000000003,"high":1.463737,"low":1.4634700000000003,"close":1.463564,"volume":2104.739990234375},{"timestamp":1742374080000,"open":1.4635570000000002,"high":1.463602,"low":1.4632680000000002,"close":1.4634420000000001,"volume":5092.2001953125},{"timestamp":1742374140000,"open":1.4634420000000001,"high":1.4634420000000001,"low":1.4632010000000002,"close":1.4632850000000002,"volume":3260.429931640625},{"timestamp":1742374200000,"open":1.4632850000000002,"high":1.4633580000000002,"low":1.4631230000000002,"close":1.463278,"volume":3847.409912109375},{"timestamp":1742374260000,"open":1.463278,"high":1.4634850000000001,"low":1.463205,"close":1.4632170000000002,"volume":4231.35009765625},{"timestamp":1742374320000,"open":1.463243,"high":1.4634090000000002,"low":1.4631570000000003,"close":1.463216,"volume":3340.889892578125},{"timestamp":1742374380000,"open":1.463189,"high":1.4632850000000002,"low":1.463151,"close":1.4632840000000003,"volume":2480.85009765625},{"timestamp":1742374440000,"open":1.4632840000000003,"high":1.4638400000000003,"low":1.4632260000000001,"close":1.4637900000000001,"volume":2854.530029296875},{"timestamp":1742374500000,"open":1.4638210000000003,"high":1.4639560000000003,"low":1.4637760000000002,"close":1.4639170000000001,"volume":4075.3798828125},{"timestamp":1742374560000,"open":1.464012,"high":1.4641760000000001,"low":1.4639990000000003,"close":1.4640760000000002,"volume":2365.110107421875},{"timestamp":1742374620000,"open":1.464069,"high":1.4641570000000002,"low":1.4638950000000002,"close":1.4638950000000002,"volume":3051.5400390625},{"timestamp":1742374680000,"open":1.4638900000000001,"high":1.4641380000000002,"low":1.4638570000000002,"close":1.4641060000000001,"volume":2617.469970703125},{"timestamp":1742374740000,"open":1.4641130000000002,"high":1.4641130000000002,"low":1.4638270000000002,"close":1.463966,"volume":2522.340087890625},{"timestamp":1742374800000,"open":1.4639650000000002,"high":1.4640440000000001,"low":1.463826,"close":1.464001,"volume":3146.39990234375},{"timestamp":1742374860000,"open":1.4640000000000002,"high":1.4642190000000002,"low":1.4639750000000002,"close":1.4642190000000002,"volume":2761.469970703125},{"timestamp":1742374920000,"open":1.4642190000000002,"high":1.4644370000000002,"low":1.464174,"close":1.4642180000000002,"volume":2673.360107421875},{"timestamp":1742374980000,"open":1.4642190000000002,"high":1.4643500000000003,"low":1.4641290000000002,"close":1.4643490000000001,"volume":3915.360107421875},{"timestamp":1742375040000,"open":1.4643500000000003,"high":1.4643500000000003,"low":1.4638210000000003,"close":1.463915,"volume":2327.85009765625},{"timestamp":1742375100000,"open":1.4639080000000002,"high":1.4639450000000003,"low":1.463421,"close":1.4636950000000002,"volume":2643.47998046875},{"timestamp":1742375160000,"open":1.4636950000000002,"high":1.4638330000000002,"low":1.4636950000000002,"close":1.4637760000000002,"volume":3794.669921875},{"timestamp":1742375220000,"open":1.4637760000000002,"high":1.4642830000000002,"low":1.4637710000000002,"close":1.4641600000000001,"volume":5912.10009765625},{"timestamp":1742375280000,"open":1.4641540000000002,"high":1.4643050000000002,"low":1.4639370000000003,"close":1.4639380000000002,"volume":5803.740234375},{"timestamp":1742375340000,"open":1.4639800000000003,"high":1.464136,"low":1.4638980000000001,"close":1.4640840000000002,"volume":3553.02001953125},{"timestamp":1742375400000,"open":1.4640920000000002,"high":1.4640920000000002,"low":1.4638650000000002,"close":1.4639170000000001,"volume":2395.35009765625},{"timestamp":1742375460000,"open":1.4639100000000003,"high":1.4641480000000002,"low":1.46375,"close":1.4641110000000002,"volume":4354.740234375},{"timestamp":1742375520000,"open":1.464104,"high":1.4641170000000001,"low":1.46388,"close":1.4639620000000002,"volume":5014.6201171875},{"timestamp":1742375580000,"open":1.4639570000000002,"high":1.4639570000000002,"low":1.4634000000000003,"close":1.463445,"volume":4383.72021484375},{"timestamp":1742375640000,"open":1.463445,"high":1.4636040000000001,"low":1.463297,"close":1.463297,"volume":4581.18017578125},{"timestamp":1742375700000,"open":1.4632910000000001,"high":1.4636820000000001,"low":1.463267,"close":1.4636430000000002,"volume":5096.97021484375},{"timestamp":1742375760000,"open":1.4636380000000002,"high":1.4636770000000001,"low":1.4634840000000002,"close":1.463502,"volume":5804.3701171875},{"timestamp":1742375820000,"open":1.463502,"high":1.463985,"low":1.4634900000000002,"close":1.4638270000000002,"volume":5789.7001953125},{"timestamp":1742375880000,"open":1.4638330000000002,"high":1.4638590000000002,"low":1.4635700000000003,"close":1.4636320000000003,"volume":4357.6201171875},{"timestamp":1742375940000,"open":1.4636570000000002,"high":1.4637090000000001,"low":1.463564,"close":1.463634,"volume":3009.239990234375},{"timestamp":1742376000000,"open":1.4636470000000001,"high":1.4637140000000002,"low":1.463583,"close":1.4636950000000002,"volume":2426.1298828125},{"timestamp":1742376060000,"open":1.4637400000000003,"high":1.4639830000000003,"low":1.463621,"close":1.46388,"volume":5516.81982421875},{"timestamp":1742376120000,"open":1.4638810000000002,"high":1.464104,"low":1.4637240000000002,"close":1.4637240000000002,"volume":3137.85009765625},{"timestamp":1742376180000,"open":1.4637430000000002,"high":1.4640260000000003,"low":1.463723,"close":1.4638870000000002,"volume":4609.89013671875},{"timestamp":1742376240000,"open":1.4638790000000002,"high":1.4641860000000002,"low":1.4638740000000001,"close":1.464066,"volume":3963.9599609375},{"timestamp":1742376300000,"open":1.4640720000000003,"high":1.4640720000000003,"low":1.4638750000000003,"close":1.4639060000000002,"volume":4718.06982421875},{"timestamp":1742376360000,"open":1.463899,"high":1.46432,"low":1.463888,"close":1.4643190000000001,"volume":4895.81982421875},{"timestamp":1742376420000,"open":1.4642940000000002,"high":1.4643000000000002,"low":1.46395,"close":1.4641680000000001,"volume":3716.72998046875},{"timestamp":1742376480000,"open":1.464193,"high":1.4643150000000003,"low":1.4639920000000002,"close":1.463993,"volume":1808.9100341796875},{"timestamp":1742376540000,"open":1.4640800000000003,"high":1.464503,"low":1.4640800000000003,"close":1.4643320000000002,"volume":2668.77001953125},{"timestamp":1742376600000,"open":1.4643260000000002,"high":1.4647020000000002,"low":1.4643140000000001,"close":1.4644770000000003,"volume":3913.02001953125},{"timestamp":1742376660000,"open":1.464471,"high":1.4648630000000002,"low":1.4644510000000002,"close":1.4646990000000002,"volume":7724.8798828125},{"timestamp":1742376720000,"open":1.464692,"high":1.4652060000000002,"low":1.464692,"close":1.4650940000000001,"volume":7147.7998046875},{"timestamp":1742376780000,"open":1.4650690000000002,"high":1.465259,"low":1.464876,"close":1.4650090000000002,"volume":5047.830078125},{"timestamp":1742376840000,"open":1.4649780000000001,"high":1.465078,"low":1.4649200000000002,"close":1.4649590000000001,"volume":5132.25},{"timestamp":1742376900000,"open":1.4649330000000003,"high":1.4649520000000003,"low":1.4644910000000002,"close":1.4644910000000002,"volume":4004.909912109375},{"timestamp":1742376960000,"open":1.4644920000000001,"high":1.4648610000000002,"low":1.4644530000000002,"close":1.464819,"volume":6416.10009765625},{"timestamp":1742377020000,"open":1.4648180000000002,"high":1.4651220000000003,"low":1.464773,"close":1.4651220000000003,"volume":5798.7900390625},{"timestamp":1742377080000,"open":1.465097,"high":1.465097,"low":1.464576,"close":1.4649560000000001,"volume":5869.080078125},{"timestamp":1742377140000,"open":1.4649630000000002,"high":1.4650960000000002,"low":1.4648770000000002,"close":1.464992,"volume":1968.1199951171875},{"timestamp":1742377200000,"open":1.4650370000000001,"high":1.4651380000000003,"low":1.4648020000000002,"close":1.4649690000000002,"volume":3595.679931640625},{"timestamp":1742377260000,"open":1.4649690000000002,"high":1.4651280000000002,"low":1.4646210000000002,"close":1.464803,"volume":4591.97998046875},{"timestamp":1742377320000,"open":1.4647970000000001,"high":1.4648740000000002,"low":1.4644580000000003,"close":1.4644590000000002,"volume":4132.43994140625},{"timestamp":1742377380000,"open":1.4644580000000003,"high":1.4645480000000002,"low":1.4642340000000003,"close":1.4645480000000002,"volume":3953.52001953125},{"timestamp":1742377440000,"open":1.4645480000000002,"high":1.4645660000000003,"low":1.463985,"close":1.4639910000000003,"volume":4810.9501953125},{"timestamp":1742377500000,"open":1.464004,"high":1.4640600000000001,"low":1.4638470000000001,"close":1.4639510000000002,"volume":2360.429931640625},{"timestamp":1742377560000,"open":1.4639510000000002,"high":1.4642640000000002,"low":1.463926,"close":1.46415,"volume":3417.300048828125},{"timestamp":1742377620000,"open":1.4641080000000002,"high":1.4643420000000003,"low":1.46405,"close":1.4643000000000002,"volume":2943.5400390625},{"timestamp":1742377680000,"open":1.4643430000000002,"high":1.4648290000000002,"low":1.4643430000000002,"close":1.4646350000000001,"volume":1996.1099853515625},{"timestamp":1742377740000,"open":1.464679,"high":1.4649530000000002,"low":1.464614,"close":1.464908,"volume":3943.080078125},{"timestamp":1742377800000,"open":1.4649280000000002,"high":1.4651500000000002,"low":1.4648820000000002,"close":1.4650260000000002,"volume":2457.449951171875},{"timestamp":1742377860000,"open":1.4649880000000002,"high":1.4651280000000002,"low":1.4647630000000003,"close":1.465035,"volume":4466.16015625},{"timestamp":1742377920000,"open":1.4650220000000003,"high":1.4652870000000002,"low":1.4648850000000002,"close":1.4652820000000002,"volume":3374.280029296875},{"timestamp":1742377980000,"open":1.4653250000000002,"high":1.4653580000000002,"low":1.4649610000000002,"close":1.4651020000000001,"volume":5756.669921875},{"timestamp":1742378040000,"open":1.4650900000000002,"high":1.4650900000000002,"low":1.464579,"close":1.4645970000000001,"volume":6907.9501953125},{"timestamp":1742378100000,"open":1.464598,"high":1.4650440000000002,"low":1.4645900000000003,"close":1.4646690000000002,"volume":8302.8603515625},{"timestamp":1742378160000,"open":1.4646240000000001,"high":1.4651,"low":1.4646240000000001,"close":1.4650480000000001,"volume":6682.68017578125},{"timestamp":1742378220000,"open":1.465043,"high":1.465113,"low":1.4646860000000002,"close":1.464706,"volume":6827.490234375},{"timestamp":1742378280000,"open":1.464706,"high":1.464706,"low":1.4644310000000003,"close":1.464482,"volume":6902.009765625},{"timestamp":1742378340000,"open":1.4644750000000002,"high":1.464603,"low":1.464258,"close":1.4645850000000002,"volume":5899.31982421875},{"timestamp":1742378400000,"open":1.464603,"high":1.4648280000000002,"low":1.464271,"close":1.4646180000000002,"volume":4869.4501953125},{"timestamp":1742378460000,"open":1.4645930000000003,"high":1.4646620000000001,"low":1.4639460000000002,"close":1.4639460000000002,"volume":6785.91015625},{"timestamp":1742378520000,"open":1.464093,"high":1.4647320000000001,"low":1.4638630000000001,"close":1.464522,"volume":7928.27978515625},{"timestamp":1742378580000,"open":1.4645280000000003,"high":1.464808,"low":1.4643210000000002,"close":1.4643340000000002,"volume":7676.009765625},{"timestamp":1742378640000,"open":1.4643340000000002,"high":1.4646280000000003,"low":1.4642560000000002,"close":1.4644700000000002,"volume":6595.2900390625},{"timestamp":1742378700000,"open":1.4644700000000002,"high":1.4646100000000002,"low":1.464236,"close":1.4643720000000002,"volume":7431.2099609375},{"timestamp":1742378760000,"open":1.464409,"high":1.4644930000000003,"low":1.4641420000000003,"close":1.4643720000000002,"volume":6477.47998046875},{"timestamp":1742378820000,"open":1.4641990000000003,"high":1.4645120000000003,"low":1.4640530000000003,"close":1.4643340000000002,"volume":8046.35986328125},{"timestamp":1742378880000,"open":1.4643340000000002,"high":1.4644800000000002,"low":1.4639110000000002,"close":1.4639160000000002,"volume":8364.240234375},{"timestamp":1742378940000,"open":1.4638240000000002,"high":1.4641520000000001,"low":1.4638240000000002,"close":1.4638860000000002,"volume":8459.2802734375},{"timestamp":1742379000000,"open":1.4639170000000001,"high":1.4642160000000002,"low":1.4638590000000002,"close":1.464209,"volume":9155.7001953125},{"timestamp":1742379060000,"open":1.4641840000000002,"high":1.4644590000000002,"low":1.463885,"close":1.464123,"volume":5556.60009765625},{"timestamp":1742379120000,"open":1.464123,"high":1.46476,"low":1.4640340000000003,"close":1.4647280000000003,"volume":4624.64990234375},{"timestamp":1742379180000,"open":1.4647210000000002,"high":1.4647720000000002,"low":1.464185,"close":1.4642910000000002,"volume":7100.91015625},{"timestamp":1742379240000,"open":1.4644390000000003,"high":1.4647580000000002,"low":1.4642670000000002,"close":1.464417,"volume":4860.990234375},{"timestamp":1742379300000,"open":1.4644380000000001,"high":1.4646610000000002,"low":1.4640530000000003,"close":1.4641670000000002,"volume":3601.800048828125},{"timestamp":1742379360000,"open":1.4642240000000002,"high":1.464282,"low":1.463934,"close":1.4639790000000001,"volume":2026.97998046875},{"timestamp":1742379420000,"open":1.4639980000000001,"high":1.4641960000000003,"low":1.4638660000000001,"close":1.4640950000000001,"volume":2202.75},{"timestamp":1742379480000,"open":1.464069,"high":1.4643320000000002,"low":1.4638060000000002,"close":1.4638750000000003,"volume":3902.39990234375},{"timestamp":1742379540000,"open":1.4639060000000002,"high":1.4642150000000003,"low":1.4637730000000002,"close":1.4639620000000002,"volume":1998.81005859375},{"timestamp":1742379600000,"open":1.4639620000000002,"high":1.4643190000000001,"low":1.4639180000000003,"close":1.4641610000000003,"volume":2104.02001953125},{"timestamp":1742379660000,"open":1.4641170000000001,"high":1.4649330000000003,"low":1.4641170000000001,"close":1.4647990000000002,"volume":6282.89990234375},{"timestamp":1742379720000,"open":1.4648050000000001,"high":1.4650330000000003,"low":1.4644620000000002,"close":1.464773,"volume":5703.75},{"timestamp":1742379780000,"open":1.4648370000000002,"high":1.4650580000000002,"low":1.464695,"close":1.4647340000000002,"volume":3895.3798828125},{"timestamp":1742379840000,"open":1.4647210000000002,"high":1.4648690000000002,"low":1.4646000000000001,"close":1.4646070000000002,"volume":2444.1298828125},{"timestamp":1742379900000,"open":1.464768,"high":1.464768,"low":1.4640600000000001,"close":1.4642640000000002,"volume":2358.89990234375},{"timestamp":1742379960000,"open":1.464371,"high":1.4647670000000002,"low":1.4642810000000002,"close":1.464549,"volume":3886.3798828125},{"timestamp":1742380020000,"open":1.4646070000000002,"high":1.464695,"low":1.464147,"close":1.4642490000000001,"volume":2141.18994140625},{"timestamp":1742380080000,"open":1.4642490000000001,"high":1.4645930000000003,"low":1.464204,"close":1.4643190000000001,"volume":2593.43994140625},{"timestamp":1742380140000,"open":1.4643190000000001,"high":1.4645610000000002,"low":1.4641920000000002,"close":1.4644780000000002,"volume":4412.97021484375},{"timestamp":1742380200000,"open":1.464433,"high":1.4645920000000001,"low":1.463858,"close":1.4644470000000003,"volume":3434.760009765625},{"timestamp":1742380260000,"open":1.464352,"high":1.4644080000000002,"low":1.464069,"close":1.4643640000000002,"volume":2883.9599609375},{"timestamp":1742380320000,"open":1.4643210000000002,"high":1.4643210000000002,"low":1.463683,"close":1.4640160000000002,"volume":2348.909912109375},{"timestamp":1742380380000,"open":1.4640170000000001,"high":1.4641180000000003,"low":1.46378,"close":1.4639400000000002,"volume":2630.429931640625},{"timestamp":1742380440000,"open":1.463934,"high":1.4643030000000001,"low":1.4637400000000003,"close":1.4642780000000002,"volume":2367.179931640625},{"timestamp":1742380500000,"open":1.4642770000000003,"high":1.464328,"low":1.4636410000000002,"close":1.4637510000000002,"volume":1305.6300048828125},{"timestamp":1742380560000,"open":1.4638330000000002,"high":1.463947,"low":1.4636310000000001,"close":1.4636890000000002,"volume":922.0499877929688},{"timestamp":1742380620000,"open":1.463688,"high":1.4636890000000002,"low":1.4632070000000001,"close":1.4633520000000002,"volume":903.4199829101562},{"timestamp":1742380680000,"open":1.4633960000000001,"high":1.4635860000000003,"low":1.463205,"close":1.4633260000000001,"volume":2285.820068359375},{"timestamp":1742380740000,"open":1.4632630000000002,"high":1.463429,"low":1.4630710000000002,"close":1.4633770000000001,"volume":1324.260009765625},{"timestamp":1742380800000,"open":1.4633200000000002,"high":1.463421,"low":1.4628970000000001,"close":1.4630530000000002,"volume":3160.169921875},{"timestamp":1742380860000,"open":1.4630150000000002,"high":1.4632180000000001,"low":1.4630150000000002,"close":1.463154,"volume":2671.830078125},{"timestamp":1742380920000,"open":1.463116,"high":1.4637390000000001,"low":1.463059,"close":1.4634950000000002,"volume":4480.740234375},{"timestamp":1742380980000,"open":1.4636220000000002,"high":1.46375,"low":1.4634120000000002,"close":1.4635090000000002,"volume":3083.31005859375},{"timestamp":1742381040000,"open":1.4634820000000002,"high":1.4635900000000002,"low":1.4632920000000003,"close":1.4635780000000003,"volume":3709.6201171875},{"timestamp":1742381100000,"open":1.4636050000000003,"high":1.464263,"low":1.4635610000000001,"close":1.4639630000000001,"volume":4953.06005859375},{"timestamp":1742381160000,"open":1.4640070000000003,"high":1.4640270000000002,"low":1.4637010000000001,"close":1.4637270000000002,"volume":2030.6700439453125},{"timestamp":1742381220000,"open":1.4637270000000002,"high":1.4641570000000002,"low":1.4637270000000002,"close":1.464109,"volume":3467.699951171875},{"timestamp":1742381280000,"open":1.4641100000000002,"high":1.4643770000000003,"low":1.4639170000000001,"close":1.464293,"volume":3777.389892578125},{"timestamp":1742381340000,"open":1.4642990000000002,"high":1.4646310000000002,"low":1.4642050000000002,"close":1.4645800000000002,"volume":4525.10986328125},{"timestamp":1742381400000,"open":1.4645690000000002,"high":1.4647280000000003,"low":1.4642620000000002,"close":1.4642620000000002,"volume":2478.9599609375},{"timestamp":1742381460000,"open":1.4642620000000002,"high":1.4644350000000002,"low":1.464077,"close":1.4642220000000001,"volume":3596.580078125},{"timestamp":1742381520000,"open":1.4642460000000002,"high":1.4644880000000002,"low":1.4642340000000003,"close":1.464266,"volume":3463.830078125},{"timestamp":1742381580000,"open":1.4642670000000002,"high":1.464509,"low":1.4642670000000002,"close":1.464503,"volume":2011.5899658203125},{"timestamp":1742381640000,"open":1.464514,"high":1.464687,"low":1.4644530000000002,"close":1.4646160000000001,"volume":3559.409912109375},{"timestamp":1742381700000,"open":1.4646100000000002,"high":1.4647690000000002,"low":1.4645460000000001,"close":1.4647430000000001,"volume":3076.739990234375},{"timestamp":1742381760000,"open":1.4647430000000001,"high":1.4648780000000001,"low":1.4645990000000002,"close":1.4646990000000002,"volume":2717.550048828125},{"timestamp":1742381820000,"open":1.4647000000000001,"high":1.4649990000000002,"low":1.4645780000000002,"close":1.4646610000000002,"volume":7001.009765625},{"timestamp":1742381880000,"open":1.4646670000000002,"high":1.4647310000000002,"low":1.4644560000000002,"close":1.4644890000000002,"volume":9439.740234375},{"timestamp":1742381940000,"open":1.4645400000000002,"high":1.4647310000000002,"low":1.4644810000000001,"close":1.4645740000000003,"volume":6709.9501953125},{"timestamp":1742382000000,"open":1.4645740000000003,"high":1.4646160000000001,"low":1.4644650000000001,"close":1.4646160000000001,"volume":4234.22998046875},{"timestamp":1742382060000,"open":1.4646160000000001,"high":1.4648900000000002,"low":1.4646150000000002,"close":1.464768,"volume":5237.64013671875},{"timestamp":1742382120000,"open":1.4647690000000002,"high":1.4647800000000002,"low":1.464468,"close":1.4645190000000001,"volume":3887.280029296875},{"timestamp":1742382180000,"open":1.4644750000000002,"high":1.4647180000000002,"low":1.4644640000000002,"close":1.464584,"volume":2674.080078125},{"timestamp":1742382240000,"open":1.464584,"high":1.4646100000000002,"low":1.4643860000000002,"close":1.4644940000000002,"volume":3980.159912109375},{"timestamp":1742382300000,"open":1.4644880000000002,"high":1.4645080000000001,"low":1.464328,"close":1.464347,"volume":1188},{"timestamp":1742382360000,"open":1.4644100000000002,"high":1.464468,"low":1.4639630000000001,"close":1.464174,"volume":1701.9000244140625},{"timestamp":1742382420000,"open":1.4641670000000002,"high":1.4644000000000001,"low":1.463996,"close":1.464387,"volume":3565.43994140625},{"timestamp":1742382480000,"open":1.4643920000000001,"high":1.464444,"low":1.4643150000000003,"close":1.4643190000000001,"volume":3992.580078125},{"timestamp":1742382540000,"open":1.4642870000000001,"high":1.464409,"low":1.4641790000000001,"close":1.464344,"volume":3249.89990234375},{"timestamp":1742382600000,"open":1.464333,"high":1.4644210000000002,"low":1.464185,"close":1.4644210000000002,"volume":3478.77001953125},{"timestamp":1742382660000,"open":1.4643780000000002,"high":1.4647480000000002,"low":1.4642960000000003,"close":1.4646260000000002,"volume":5007.8701171875},{"timestamp":1742382720000,"open":1.464595,"high":1.4647610000000002,"low":1.4645640000000002,"close":1.4647280000000003,"volume":3200.580078125},{"timestamp":1742382780000,"open":1.4647280000000003,"high":1.464908,"low":1.4645050000000002,"close":1.464746,"volume":4122.6298828125},{"timestamp":1742382840000,"open":1.4647470000000002,"high":1.464792,"low":1.4644230000000003,"close":1.464506,"volume":3788.280029296875},{"timestamp":1742382900000,"open":1.4645180000000002,"high":1.4646010000000003,"low":1.4644030000000001,"close":1.464463,"volume":1999.3499755859375},{"timestamp":1742382960000,"open":1.464471,"high":1.464668,"low":1.4643680000000001,"close":1.4645720000000002,"volume":4704.39013671875},{"timestamp":1742383020000,"open":1.46456,"high":1.464687,"low":1.464514,"close":1.4646230000000002,"volume":3212.72998046875},{"timestamp":1742383080000,"open":1.464611,"high":1.4649170000000002,"low":1.4645400000000002,"close":1.464892,"volume":2544.75},{"timestamp":1742383140000,"open":1.464846,"high":1.4648530000000002,"low":1.4645580000000002,"close":1.4645580000000002,"volume":4592.97021484375},{"timestamp":1742383200000,"open":1.4645320000000002,"high":1.4647230000000002,"low":1.464374,"close":1.4645380000000001,"volume":5509.080078125},{"timestamp":1742383260000,"open":1.4645700000000001,"high":1.4646640000000002,"low":1.4644510000000002,"close":1.4644940000000002,"volume":3478.77001953125},{"timestamp":1742383320000,"open":1.4645000000000001,"high":1.4645500000000002,"low":1.4643860000000002,"close":1.4644660000000003,"volume":5144.0400390625},{"timestamp":1742383380000,"open":1.464498,"high":1.4649760000000003,"low":1.464498,"close":1.4648600000000003,"volume":4562.91015625},{"timestamp":1742383440000,"open":1.4648600000000003,"high":1.4649630000000002,"low":1.4646890000000001,"close":1.4647510000000001,"volume":1708.469970703125},{"timestamp":1742383500000,"open":1.464733,"high":1.4650840000000003,"low":1.464733,"close":1.464884,"volume":2853.81005859375},{"timestamp":1742383560000,"open":1.4648900000000002,"high":1.4650910000000001,"low":1.4648500000000002,"close":1.4650020000000001,"volume":3578.489990234375},{"timestamp":1742383620000,"open":1.4650020000000001,"high":1.4651360000000002,"low":1.46497,"close":1.4650030000000003,"volume":2702.340087890625},{"timestamp":1742383680000,"open":1.4650040000000002,"high":1.4651820000000002,"low":1.4645620000000001,"close":1.464568,"volume":2457.449951171875},{"timestamp":1742383740000,"open":1.464568,"high":1.464819,"low":1.4645540000000001,"close":1.464641,"volume":2433.06005859375},{"timestamp":1742383800000,"open":1.464641,"high":1.4646540000000001,"low":1.464444,"close":1.4644670000000002,"volume":3141.6298828125},{"timestamp":1742383860000,"open":1.4644230000000003,"high":1.4645740000000003,"low":1.464417,"close":1.4644920000000001,"volume":1253.4300537109375},{"timestamp":1742383920000,"open":1.464517,"high":1.4647310000000002,"low":1.464441,"close":1.4647310000000002,"volume":1875.5999755859375},{"timestamp":1742383980000,"open":1.4647500000000002,"high":1.4648600000000003,"low":1.464692,"close":1.4648090000000002,"volume":1955.699951171875},{"timestamp":1742384040000,"open":1.4648020000000002,"high":1.4651210000000001,"low":1.4648020000000002,"close":1.4650330000000003,"volume":4065.389892578125},{"timestamp":1742384100000,"open":1.4650060000000003,"high":1.4651570000000003,"low":1.464814,"close":1.4651380000000003,"volume":4317.02978515625},{"timestamp":1742384160000,"open":1.4651310000000002,"high":1.465151,"low":1.4646860000000002,"close":1.464814,"volume":1998.989990234375},{"timestamp":1742384220000,"open":1.4647890000000001,"high":1.464911,"low":1.464746,"close":1.46476,"volume":2880.89990234375},{"timestamp":1742384280000,"open":1.46476,"high":1.4651180000000001,"low":1.4646260000000002,"close":1.4650790000000002,"volume":1980.449951171875},{"timestamp":1742384340000,"open":1.465124,"high":1.465124,"low":1.4645670000000002,"close":1.4646120000000002,"volume":2964.780029296875},{"timestamp":1742384400000,"open":1.464611,"high":1.4647820000000003,"low":1.464598,"close":1.46463,"volume":4802.490234375},{"timestamp":1742384460000,"open":1.4646430000000001,"high":1.4650340000000002,"low":1.46463,"close":1.4649390000000002,"volume":5823},{"timestamp":1742384520000,"open":1.4649320000000001,"high":1.4649900000000002,"low":1.4647400000000002,"close":1.4649900000000002,"volume":2246.489990234375},{"timestamp":1742384580000,"open":1.4650610000000002,"high":1.4652600000000002,"low":1.464946,"close":1.4652460000000003,"volume":2444.93994140625},{"timestamp":1742384640000,"open":1.4652530000000001,"high":1.4653740000000002,"low":1.4651120000000002,"close":1.4652690000000002,"volume":4060.530029296875},{"timestamp":1742384700000,"open":1.4652690000000002,"high":1.4654380000000002,"low":1.4652370000000001,"close":1.465418,"volume":3607.830078125},{"timestamp":1742384760000,"open":1.4654170000000002,"high":1.4654700000000003,"low":1.465232,"close":1.465232,"volume":1896.3900146484375},{"timestamp":1742384820000,"open":1.46524,"high":1.4654120000000002,"low":1.4651570000000003,"close":1.4651570000000003,"volume":1797.3900146484375},{"timestamp":1742384880000,"open":1.4651630000000002,"high":1.465213,"low":1.4651490000000003,"close":1.4651490000000003,"volume":986.6699829101562},{"timestamp":1742384940000,"open":1.4651750000000001,"high":1.4652440000000002,"low":1.4651680000000002,"close":1.4651990000000001,"volume":1293.2099609375},{"timestamp":1742385000000,"open":1.4651990000000001,"high":1.4654950000000002,"low":1.465078,"close":1.465386,"volume":2295.179931640625},{"timestamp":1742385060000,"open":1.4653850000000002,"high":1.4655380000000002,"low":1.4652820000000002,"close":1.4655380000000002,"volume":3280.050048828125},{"timestamp":1742385120000,"open":1.4655120000000001,"high":1.4659290000000003,"low":1.465499,"close":1.4658520000000002,"volume":3453.840087890625},{"timestamp":1742385180000,"open":1.4658520000000002,"high":1.465853,"low":1.4654900000000002,"close":1.4654900000000002,"volume":2828.340087890625},{"timestamp":1742385240000,"open":1.4655150000000001,"high":1.4655420000000001,"low":1.4651690000000002,"close":1.4652720000000001,"volume":1992.8699951171875},{"timestamp":1742385300000,"open":1.4652650000000003,"high":1.4655860000000003,"low":1.465248,"close":1.4655850000000001,"volume":2592.719970703125},{"timestamp":1742385360000,"open":1.4655300000000002,"high":1.4658090000000001,"low":1.4649280000000002,"close":1.4652300000000003,"volume":5061.14990234375},{"timestamp":1742385420000,"open":1.4653170000000002,"high":1.4655340000000001,"low":1.464992,"close":1.4655110000000002,"volume":4847.490234375},{"timestamp":1742385480000,"open":1.465491,"high":1.465529,"low":1.4652340000000001,"close":1.4653360000000002,"volume":4139.4599609375},{"timestamp":1742385540000,"open":1.4653310000000002,"high":1.465486,"low":1.4653180000000001,"close":1.4654220000000002,"volume":3223.97998046875},{"timestamp":1742385600000,"open":1.4654340000000001,"high":1.4656380000000002,"low":1.4653380000000003,"close":1.4654680000000002,"volume":3975.570068359375},{"timestamp":1742385660000,"open":1.4654730000000002,"high":1.4658140000000002,"low":1.4654410000000002,"close":1.465591,"volume":3421.6201171875},{"timestamp":1742385720000,"open":1.465591,"high":1.4658400000000003,"low":1.4654660000000002,"close":1.4658270000000002,"volume":3940.64990234375},{"timestamp":1742385780000,"open":1.4657950000000002,"high":1.4657950000000002,"low":1.4655300000000002,"close":1.4655950000000002,"volume":3297.06005859375},{"timestamp":1742385840000,"open":1.4656010000000002,"high":1.465939,"low":1.4655490000000002,"close":1.4659330000000002,"volume":4438.259765625},{"timestamp":1742385900000,"open":1.4659320000000002,"high":1.4662060000000001,"low":1.4658030000000002,"close":1.466136,"volume":5152.85986328125},{"timestamp":1742385960000,"open":1.4661430000000002,"high":1.4662610000000003,"low":1.4661400000000002,"close":1.4661730000000002,"volume":4056.929931640625},{"timestamp":1742386020000,"open":1.4661730000000002,"high":1.4661790000000001,"low":1.4660320000000002,"close":1.4661000000000002,"volume":3395.8798828125},{"timestamp":1742386080000,"open":1.4661450000000003,"high":1.466455,"low":1.4661180000000003,"close":1.4663660000000003,"volume":3081.419921875},{"timestamp":1742386140000,"open":1.466347,"high":1.4663480000000002,"low":1.4660700000000002,"close":1.4661350000000002,"volume":3441.8701171875},{"timestamp":1742386200000,"open":1.4660030000000002,"high":1.466004,"low":1.465715,"close":1.4658440000000001,"volume":3809.159912109375},{"timestamp":1742386260000,"open":1.4658000000000002,"high":1.4662260000000003,"low":1.4657170000000002,"close":1.4662190000000002,"volume":3352.590087890625},{"timestamp":1742386320000,"open":1.4662570000000001,"high":1.4664470000000003,"low":1.4661690000000003,"close":1.4664150000000002,"volume":3249.27001953125},{"timestamp":1742386380000,"open":1.4664580000000003,"high":1.4664840000000001,"low":1.4662000000000002,"close":1.4662500000000003,"volume":5178.06005859375},{"timestamp":1742386440000,"open":1.466258,"high":1.4664480000000002,"low":1.466244,"close":1.466333,"volume":2730.510009765625},{"timestamp":1742386500000,"open":1.466333,"high":1.466509,"low":1.4663150000000003,"close":1.4664450000000002,"volume":3604.860107421875},{"timestamp":1742386560000,"open":1.4664370000000002,"high":1.466533,"low":1.4664180000000002,"close":1.4665260000000002,"volume":2628},{"timestamp":1742386620000,"open":1.4664830000000002,"high":1.4665850000000002,"low":1.466374,"close":1.4664130000000002,"volume":1236.9599609375},{"timestamp":1742386680000,"open":1.4664120000000003,"high":1.4664180000000002,"low":1.4661620000000002,"close":1.4661620000000002,"volume":3349.43994140625},{"timestamp":1742386740000,"open":1.4661570000000002,"high":1.466638,"low":1.4661570000000002,"close":1.4666050000000002,"volume":3376.080078125},{"timestamp":1742386800000,"open":1.4665620000000001,"high":1.4668710000000003,"low":1.4664830000000002,"close":1.466765,"volume":2717.639892578125},{"timestamp":1742386860000,"open":1.4667710000000003,"high":1.4668450000000002,"low":1.466509,"close":1.4667400000000002,"volume":3643.64990234375},{"timestamp":1742386920000,"open":1.4667400000000002,"high":1.4668600000000003,"low":1.4666880000000002,"close":1.4668080000000001,"volume":1042.9200439453125},{"timestamp":1742386980000,"open":1.4668970000000001,"high":1.4668970000000001,"low":1.4666440000000003,"close":1.4666450000000002,"volume":2061.360107421875},{"timestamp":1742387040000,"open":1.4666450000000002,"high":1.4666710000000003,"low":1.4663890000000002,"close":1.4663890000000002,"volume":2766.239990234375},{"timestamp":1742387100000,"open":1.4663890000000002,"high":1.4663890000000002,"low":1.4659450000000003,"close":1.46605,"volume":3028.139892578125},{"timestamp":1742387160000,"open":1.4660430000000002,"high":1.4668070000000002,"low":1.4660320000000002,"close":1.4663930000000003,"volume":5227.64990234375},{"timestamp":1742387220000,"open":1.4664120000000003,"high":1.466668,"low":1.466328,"close":1.4666150000000002,"volume":5815.97998046875},{"timestamp":1742387280000,"open":1.4665960000000002,"high":1.4667350000000001,"low":1.4663450000000002,"close":1.4663890000000002,"volume":5961.330078125},{"timestamp":1742387340000,"open":1.466371,"high":1.4666400000000002,"low":1.4663450000000002,"close":1.4665420000000002,"volume":4892.669921875},{"timestamp":1742387400000,"open":1.4664910000000002,"high":1.4668120000000002,"low":1.4663700000000002,"close":1.4667530000000002,"volume":4097.60986328125},{"timestamp":1742387460000,"open":1.4667540000000001,"high":1.4667540000000001,"low":1.46646,"close":1.4665690000000002,"volume":3715.56005859375},{"timestamp":1742387520000,"open":1.4665810000000001,"high":1.466595,"low":1.4663670000000002,"close":1.4664860000000002,"volume":4145.31005859375},{"timestamp":1742387580000,"open":1.4664930000000003,"high":1.4665750000000002,"low":1.466312,"close":1.466536,"volume":4845.60009765625},{"timestamp":1742387640000,"open":1.4665300000000001,"high":1.466692,"low":1.466425,"close":1.4666370000000002,"volume":3137.760009765625},{"timestamp":1742387700000,"open":1.4666360000000003,"high":1.4669790000000003,"low":1.4666170000000003,"close":1.4667860000000001,"volume":2623.5},{"timestamp":1742387760000,"open":1.466773,"high":1.46683,"low":1.466695,"close":1.4667980000000003,"volume":1834.199951171875},{"timestamp":1742387820000,"open":1.4667860000000001,"high":1.4671380000000003,"low":1.4667860000000001,"close":1.4670370000000001,"volume":2413.43994140625},{"timestamp":1742387880000,"open":1.4669950000000003,"high":1.467019,"low":1.4666880000000002,"close":1.4666880000000002,"volume":3660.300048828125},{"timestamp":1742387940000,"open":1.4667320000000001,"high":1.4667320000000001,"low":1.466611,"close":1.4667280000000003,"volume":3340.889892578125},{"timestamp":1742388000000,"open":1.46676,"high":1.4673490000000002,"low":1.4667350000000001,"close":1.4673490000000002,"volume":4416.56982421875},{"timestamp":1742388060000,"open":1.467356,"high":1.4674070000000001,"low":1.467046,"close":1.467356,"volume":5650.10986328125},{"timestamp":1742388120000,"open":1.4673110000000003,"high":1.46751,"low":1.4673040000000002,"close":1.4674120000000002,"volume":4017.239990234375},{"timestamp":1742388180000,"open":1.4674120000000002,"high":1.467502,"low":1.4673180000000001,"close":1.4673810000000003,"volume":4019.31005859375},{"timestamp":1742388240000,"open":1.467375,"high":1.4675000000000002,"low":1.4672720000000001,"close":1.4673640000000001,"volume":3263.760009765625},{"timestamp":1742388300000,"open":1.4674140000000002,"high":1.4674200000000002,"low":1.4671560000000001,"close":1.4672190000000003,"volume":1679.0400390625},{"timestamp":1742388360000,"open":1.467194,"high":1.467297,"low":1.4670140000000003,"close":1.467127,"volume":3159.989990234375},{"timestamp":1742388420000,"open":1.4670720000000002,"high":1.467127,"low":1.4668530000000002,"close":1.4670750000000001,"volume":5050.52978515625},{"timestamp":1742388480000,"open":1.4670680000000003,"high":1.4674740000000002,"low":1.467062,"close":1.4674220000000002,"volume":4958.72998046875},{"timestamp":1742388540000,"open":1.467386,"high":1.4674740000000002,"low":1.4671340000000002,"close":1.467151,"volume":4625.72998046875},{"timestamp":1742388600000,"open":1.467132,"high":1.467324,"low":1.4670940000000001,"close":1.467324,"volume":5073.83984375},{"timestamp":1742388660000,"open":1.4672790000000002,"high":1.467343,"low":1.4670040000000002,"close":1.4670040000000002,"volume":2091.06005859375},{"timestamp":1742388720000,"open":1.4670370000000001,"high":1.4672340000000001,"low":1.4669200000000002,"close":1.4670030000000003,"volume":2242.97998046875},{"timestamp":1742388780000,"open":1.4670020000000001,"high":1.4670670000000001,"low":1.4668580000000002,"close":1.466895,"volume":1591.9200439453125},{"timestamp":1742388840000,"open":1.4669400000000001,"high":1.4670390000000002,"low":1.4668750000000002,"close":1.4670390000000002,"volume":1548.5400390625},{"timestamp":1742388900000,"open":1.4670390000000002,"high":1.4670400000000001,"low":1.4665550000000003,"close":1.4666440000000003,"volume":3941.10009765625},{"timestamp":1742388960000,"open":1.466668,"high":1.4667200000000002,"low":1.4662700000000002,"close":1.4662960000000003,"volume":3581.4599609375},{"timestamp":1742389020000,"open":1.466347,"high":1.466347,"low":1.4660650000000002,"close":1.4660650000000002,"volume":4296.330078125},{"timestamp":1742389080000,"open":1.466066,"high":1.4661940000000002,"low":1.4659330000000002,"close":1.4660990000000003,"volume":3139.3798828125},{"timestamp":1742389140000,"open":1.4661370000000002,"high":1.4661430000000002,"low":1.4658620000000002,"close":1.4660630000000001,"volume":2759.0400390625},{"timestamp":1742389200000,"open":1.4660450000000003,"high":1.4662340000000003,"low":1.4658390000000001,"close":1.4662330000000001,"volume":3405.9599609375},{"timestamp":1742389260000,"open":1.4662340000000003,"high":1.466498,"low":1.4659970000000002,"close":1.4664030000000001,"volume":2948.0400390625},{"timestamp":1742389320000,"open":1.4663150000000003,"high":1.4663580000000003,"low":1.4661300000000002,"close":1.4661940000000002,"volume":2124.89990234375},{"timestamp":1742389380000,"open":1.4661940000000002,"high":1.4662410000000001,"low":1.4658620000000002,"close":1.4659280000000001,"volume":3022.110107421875},{"timestamp":1742389440000,"open":1.4659220000000002,"high":1.4667620000000001,"low":1.4658900000000001,"close":1.466687,"volume":2823.030029296875},{"timestamp":1742389500000,"open":1.4666930000000002,"high":1.4667400000000002,"low":1.4665580000000003,"close":1.4666980000000003,"volume":4229.10009765625},{"timestamp":1742389560000,"open":1.466711,"high":1.4668530000000002,"low":1.4662300000000001,"close":1.4662920000000002,"volume":4800.8701171875},{"timestamp":1742389620000,"open":1.4662990000000002,"high":1.4664740000000003,"low":1.466101,"close":1.466101,"volume":1951.6500244140625},{"timestamp":1742389680000,"open":1.4661320000000002,"high":1.4662110000000002,"low":1.4657730000000002,"close":1.4657730000000002,"volume":2393.909912109375},{"timestamp":1742389740000,"open":1.4656970000000002,"high":1.4661830000000002,"low":1.4655120000000001,"close":1.465934,"volume":2431.35009765625},{"timestamp":1742389800000,"open":1.465934,"high":1.466325,"low":1.465934,"close":1.466301,"volume":1596.3299560546875},{"timestamp":1742389860000,"open":1.4662570000000001,"high":1.4664180000000002,"low":1.4662570000000001,"close":1.4663340000000002,"volume":2400.300048828125},{"timestamp":1742389920000,"open":1.4663850000000003,"high":1.4664100000000002,"low":1.4658640000000003,"close":1.465961,"volume":1856.25},{"timestamp":1742389980000,"open":1.4659480000000003,"high":1.466406,"low":1.4658840000000002,"close":1.4659280000000001,"volume":2443.77001953125},{"timestamp":1742390040000,"open":1.4659710000000001,"high":1.4659710000000001,"low":1.4657410000000002,"close":1.4658870000000002,"volume":2511.89990234375},{"timestamp":1742390100000,"open":1.4659140000000002,"high":1.4661600000000001,"low":1.465753,"close":1.4661110000000002,"volume":3381.300048828125},{"timestamp":1742390160000,"open":1.4661190000000002,"high":1.4664430000000002,"low":1.4660860000000002,"close":1.4664430000000002,"volume":3588.47998046875},{"timestamp":1742390220000,"open":1.4664610000000002,"high":1.4664990000000002,"low":1.4663070000000002,"close":1.4663070000000002,"volume":2494.080078125},{"timestamp":1742390280000,"open":1.466301,"high":1.4665290000000002,"low":1.4662240000000002,"close":1.4664370000000002,"volume":4040.4599609375},{"timestamp":1742390340000,"open":1.4664370000000002,"high":1.4664370000000002,"low":1.4661480000000002,"close":1.4663040000000003,"volume":5248.7998046875},{"timestamp":1742390400000,"open":1.4662670000000002,"high":1.4663570000000001,"low":1.4660800000000003,"close":1.4660980000000001,"volume":4122.4501953125},{"timestamp":1742390460000,"open":1.4660920000000002,"high":1.4661350000000002,"low":1.4658080000000002,"close":1.465923,"volume":5781.419921875},{"timestamp":1742390520000,"open":1.4659170000000001,"high":1.4665110000000001,"low":1.4659050000000002,"close":1.466398,"volume":5103.6298828125},{"timestamp":1742390580000,"open":1.4664040000000003,"high":1.4668200000000002,"low":1.4664040000000003,"close":1.4668200000000002,"volume":3267.81005859375},{"timestamp":1742390640000,"open":1.4668260000000002,"high":1.4668260000000002,"low":1.4665990000000002,"close":1.466611,"volume":2998.800048828125},{"timestamp":1742390700000,"open":1.4666120000000002,"high":1.4667770000000002,"low":1.4665920000000001,"close":1.466703,"volume":3100.860107421875},{"timestamp":1742390760000,"open":1.4667470000000002,"high":1.4672760000000002,"low":1.4666890000000001,"close":1.4672040000000002,"volume":4512.06005859375},{"timestamp":1742390820000,"open":1.4671920000000003,"high":1.4674580000000002,"low":1.46707,"close":1.4674390000000002,"volume":3243.330078125},{"timestamp":1742390880000,"open":1.4674270000000003,"high":1.4675140000000002,"low":1.4672900000000002,"close":1.4673340000000001,"volume":4716.6298828125},{"timestamp":1742390940000,"open":1.467367,"high":1.4673790000000002,"low":1.4670480000000001,"close":1.4672000000000003,"volume":5973.2099609375},{"timestamp":1742391000000,"open":1.4672070000000001,"high":1.4674150000000001,"low":1.4671610000000002,"close":1.467378,"volume":5224.0498046875},{"timestamp":1742391060000,"open":1.4673770000000002,"high":1.4676620000000002,"low":1.4672070000000001,"close":1.4676300000000002,"volume":5462.18994140625},{"timestamp":1742391120000,"open":1.4676300000000002,"high":1.4677730000000002,"low":1.4672420000000002,"close":1.4675740000000002,"volume":4914.81005859375},{"timestamp":1742391180000,"open":1.4675600000000002,"high":1.46761,"low":1.4672550000000002,"close":1.4675460000000002,"volume":4948.64990234375},{"timestamp":1742391240000,"open":1.467545,"high":1.4677870000000002,"low":1.4675090000000002,"close":1.4675350000000003,"volume":4696.830078125},{"timestamp":1742391300000,"open":1.4675470000000002,"high":1.4676620000000002,"low":1.4670910000000001,"close":1.4671550000000002,"volume":4188.77978515625},{"timestamp":1742391360000,"open":1.4671550000000002,"high":1.467216,"low":1.4667550000000003,"close":1.4670020000000001,"volume":5502.240234375},{"timestamp":1742391420000,"open":1.4669910000000002,"high":1.4671740000000002,"low":1.4668520000000003,"close":1.4670280000000002,"volume":2228.31005859375},{"timestamp":1742391480000,"open":1.4670290000000001,"high":1.467116,"low":1.4665030000000001,"close":1.4665150000000002,"volume":1342.6199951171875},{"timestamp":1742391540000,"open":1.4664640000000002,"high":1.4665860000000002,"low":1.4661960000000003,"close":1.466495,"volume":4419.35986328125},{"timestamp":1742391600000,"open":1.466714,"high":1.4667970000000001,"low":1.4663620000000002,"close":1.4666390000000002,"volume":6158.8798828125},{"timestamp":1742391660000,"open":1.4667610000000002,"high":1.466838,"low":1.4661410000000001,"close":1.4665750000000002,"volume":7702.919921875},{"timestamp":1742391720000,"open":1.4665550000000003,"high":1.4666320000000002,"low":1.4660440000000001,"close":1.4661730000000002,"volume":6270.2099609375},{"timestamp":1742391780000,"open":1.4661730000000002,"high":1.4662110000000002,"low":1.465834,"close":1.46612,"volume":3497.31005859375},{"timestamp":1742391840000,"open":1.4661210000000002,"high":1.4668770000000002,"low":1.4661140000000001,"close":1.4668770000000002,"volume":4054.409912109375},{"timestamp":1742391900000,"open":1.4668710000000003,"high":1.467132,"low":1.466514,"close":1.466765,"volume":5313.68994140625},{"timestamp":1742391960000,"open":1.4667580000000002,"high":1.4668560000000002,"low":1.4666550000000003,"close":1.4667260000000002,"volume":5902.10986328125},{"timestamp":1742392020000,"open":1.4667320000000001,"high":1.4669120000000002,"low":1.4667320000000001,"close":1.466811,"volume":4109.0400390625},{"timestamp":1742392080000,"open":1.4668100000000002,"high":1.4668240000000001,"low":1.4664650000000001,"close":1.4664830000000002,"volume":4986},{"timestamp":1742392140000,"open":1.46649,"high":1.46649,"low":1.4662340000000003,"close":1.4663940000000002,"volume":5456.52001953125},{"timestamp":1742392200000,"open":1.4663420000000003,"high":1.4664780000000002,"low":1.4661260000000003,"close":1.4662080000000002,"volume":4014.27001953125},{"timestamp":1742392260000,"open":1.4662030000000001,"high":1.4663310000000003,"low":1.4660430000000002,"close":1.4661760000000001,"volume":4107.330078125},{"timestamp":1742392320000,"open":1.4661700000000002,"high":1.46622,"low":1.4660600000000001,"close":1.466177,"volume":4733.18994140625},{"timestamp":1742392380000,"open":1.4661650000000002,"high":1.4662400000000002,"low":1.4659540000000002,"close":1.4659820000000001,"volume":4460.1298828125},{"timestamp":1742392440000,"open":1.4659450000000003,"high":1.4661110000000002,"low":1.46578,"close":1.4658510000000002,"volume":4693.5},{"timestamp":1742392500000,"open":1.4658930000000001,"high":1.4663230000000003,"low":1.4657460000000002,"close":1.4662110000000002,"volume":4151.06982421875},{"timestamp":1742392560000,"open":1.466128,"high":1.4663130000000002,"low":1.4658920000000002,"close":1.4661050000000002,"volume":3336.570068359375},{"timestamp":1742392620000,"open":1.4660790000000001,"high":1.466355,"low":1.4659860000000002,"close":1.4663540000000002,"volume":3056.760009765625},{"timestamp":1742392680000,"open":1.466355,"high":1.4663910000000002,"low":1.466031,"close":1.4661140000000001,"volume":2234.7900390625},{"timestamp":1742392740000,"open":1.4661570000000002,"high":1.4662110000000002,"low":1.465985,"close":1.4661970000000002,"volume":1956.06005859375},{"timestamp":1742392800000,"open":1.4661590000000002,"high":1.466425,"low":1.4660220000000002,"close":1.466425,"volume":3451.320068359375},{"timestamp":1742392860000,"open":1.4664260000000002,"high":1.4667580000000002,"low":1.4664260000000002,"close":1.4667210000000002,"volume":1847.8800048828125},{"timestamp":1742392920000,"open":1.466746,"high":1.4671470000000002,"low":1.466746,"close":1.4669290000000001,"volume":2538.89990234375},{"timestamp":1742392980000,"open":1.4668870000000003,"high":1.467019,"low":1.4668860000000001,"close":1.46697,"volume":3317.669921875},{"timestamp":1742393040000,"open":1.4670130000000001,"high":1.4671560000000001,"low":1.4668560000000002,"close":1.4671180000000001,"volume":3250.43994140625},{"timestamp":1742393100000,"open":1.4670860000000001,"high":1.4670860000000001,"low":1.4668560000000002,"close":1.4668700000000001,"volume":1496.8800048828125},{"timestamp":1742393160000,"open":1.4668630000000003,"high":1.4670670000000001,"low":1.4667240000000001,"close":1.4668310000000002,"volume":1488.68994140625},{"timestamp":1742393220000,"open":1.4668320000000001,"high":1.4672470000000002,"low":1.4668320000000001,"close":1.466997,"volume":2050.919921875},{"timestamp":1742393280000,"open":1.4670230000000002,"high":1.4670660000000002,"low":1.466773,"close":1.4668050000000001,"volume":1650.239990234375},{"timestamp":1742393340000,"open":1.4668100000000002,"high":1.466819,"low":1.466517,"close":1.466787,"volume":2655.719970703125},{"timestamp":1742393400000,"open":1.4668180000000002,"high":1.4669550000000002,"low":1.466684,"close":1.466776,"volume":2666.699951171875},{"timestamp":1742393460000,"open":1.4667430000000001,"high":1.4668850000000002,"low":1.4665770000000002,"close":1.4666090000000003,"volume":2189.52001953125},{"timestamp":1742393520000,"open":1.4666040000000002,"high":1.4667830000000002,"low":1.4665830000000002,"close":1.4666910000000002,"volume":2016.989990234375},{"timestamp":1742393580000,"open":1.4666900000000003,"high":1.4668440000000003,"low":1.4666590000000002,"close":1.4667930000000002,"volume":1812.780029296875},{"timestamp":1742393640000,"open":1.466773,"high":1.4669720000000002,"low":1.4667520000000003,"close":1.4669710000000002,"volume":1633.4100341796875},{"timestamp":1742393700000,"open":1.4668850000000002,"high":1.4670170000000002,"low":1.4667690000000002,"close":1.4670170000000002,"volume":1781.9100341796875},{"timestamp":1742393760000,"open":1.4667590000000001,"high":1.4668420000000002,"low":1.466401,"close":1.466741,"volume":1849.6800537109375},{"timestamp":1742393820000,"open":1.4666980000000003,"high":1.4667860000000001,"low":1.4663100000000002,"close":1.466552,"volume":3495.06005859375},{"timestamp":1742393880000,"open":1.4665070000000002,"high":1.4667320000000001,"low":1.4665070000000002,"close":1.466611,"volume":2260.7099609375},{"timestamp":1742393940000,"open":1.4666540000000001,"high":1.4670830000000001,"low":1.4665850000000002,"close":1.4670320000000001,"volume":2003.219970703125},{"timestamp":1742394000000,"open":1.4670320000000001,"high":1.4670390000000002,"low":1.4667640000000002,"close":1.4668180000000002,"volume":2143.6201171875},{"timestamp":1742394060000,"open":1.466749,"high":1.4668910000000002,"low":1.4666050000000002,"close":1.4668020000000002,"volume":4653.08984375},{"timestamp":1742394120000,"open":1.4668290000000002,"high":1.4670930000000002,"low":1.4666940000000002,"close":1.467043,"volume":4957.919921875},{"timestamp":1742394180000,"open":1.4670870000000003,"high":1.4671870000000002,"low":1.466687,"close":1.466692,"volume":2902.860107421875},{"timestamp":1742394240000,"open":1.4666930000000002,"high":1.4667430000000001,"low":1.466495,"close":1.466495,"volume":1924.199951171875},{"timestamp":1742394300000,"open":1.466495,"high":1.4666750000000002,"low":1.4664450000000002,"close":1.4666480000000002,"volume":2772},{"timestamp":1742394360000,"open":1.4666620000000001,"high":1.466822,"low":1.46656,"close":1.46656,"volume":2902.139892578125},{"timestamp":1742394420000,"open":1.4665670000000002,"high":1.4666800000000002,"low":1.4665470000000003,"close":1.4665990000000002,"volume":4041},{"timestamp":1742394480000,"open":1.4665930000000003,"high":1.4666230000000002,"low":1.4661530000000003,"close":1.466247,"volume":6208.02001953125},{"timestamp":1742394540000,"open":1.4662540000000002,"high":1.4663030000000001,"low":1.4658390000000001,"close":1.465858,"volume":5587.02001953125},{"timestamp":1742394600000,"open":1.465845,"high":1.4659810000000002,"low":1.4657750000000003,"close":1.4659490000000002,"volume":6092.3701171875},{"timestamp":1742394660000,"open":1.4659550000000001,"high":1.4659590000000002,"low":1.4657440000000002,"close":1.4659400000000002,"volume":3752.72998046875},{"timestamp":1742394720000,"open":1.4659410000000002,"high":1.4662230000000003,"low":1.4658950000000002,"close":1.466185,"volume":4008.239990234375},{"timestamp":1742394780000,"open":1.46619,"high":1.466209,"low":1.4660080000000002,"close":1.4660080000000002,"volume":3334.050048828125},{"timestamp":1742394840000,"open":1.4660130000000002,"high":1.4661450000000003,"low":1.4658550000000001,"close":1.4659050000000002,"volume":2953.889892578125},{"timestamp":1742394900000,"open":1.4659050000000002,"high":1.4660270000000002,"low":1.465737,"close":1.465791,"volume":3405.06005859375},{"timestamp":1742394960000,"open":1.465661,"high":1.4663430000000002,"low":1.465618,"close":1.4662080000000002,"volume":3405.510009765625},{"timestamp":1742395020000,"open":1.4662140000000001,"high":1.4663030000000001,"low":1.4660530000000003,"close":1.4662140000000001,"volume":2919.68994140625},{"timestamp":1742395080000,"open":1.4662220000000001,"high":1.46629,"low":1.4660700000000002,"close":1.4661270000000002,"volume":3231.719970703125},{"timestamp":1742395140000,"open":1.4662140000000001,"high":1.4662370000000002,"low":1.4660870000000001,"close":1.4661730000000002,"volume":2422.35009765625},{"timestamp":1742395200000,"open":1.4662110000000002,"high":1.4663660000000003,"low":1.4662110000000002,"close":1.4663150000000003,"volume":2644.64990234375},{"timestamp":1742395260000,"open":1.466309,"high":1.4664570000000001,"low":1.4660780000000002,"close":1.4660780000000002,"volume":2768.760009765625},{"timestamp":1742395320000,"open":1.4660780000000002,"high":1.4662590000000002,"low":1.4659440000000001,"close":1.4660460000000002,"volume":4628.8798828125},{"timestamp":1742395380000,"open":1.4660530000000003,"high":1.466414,"low":1.4660530000000003,"close":1.466414,"volume":3561.1201171875},{"timestamp":1742395440000,"open":1.4664270000000001,"high":1.4664540000000001,"low":1.4662810000000002,"close":1.4664070000000002,"volume":3151.800048828125},{"timestamp":1742395500000,"open":1.4664080000000002,"high":1.4664340000000002,"low":1.4662990000000002,"close":1.466344,"volume":2597.93994140625},{"timestamp":1742395560000,"open":1.466325,"high":1.4663490000000001,"low":1.4661330000000001,"close":1.4661720000000003,"volume":4544.91015625},{"timestamp":1742395620000,"open":1.4661720000000003,"high":1.4662210000000002,"low":1.4658830000000003,"close":1.4658830000000003,"volume":3125.8798828125},{"timestamp":1742395680000,"open":1.4659700000000002,"high":1.466001,"low":1.4658750000000003,"close":1.46588,"volume":3598.469970703125},{"timestamp":1742395740000,"open":1.4658980000000001,"high":1.4660160000000002,"low":1.4658980000000001,"close":1.4660160000000002,"volume":3466.43994140625},{"timestamp":1742395800000,"open":1.466023,"high":1.466093,"low":1.4659790000000001,"close":1.466023,"volume":2878.739990234375},{"timestamp":1742395860000,"open":1.466028,"high":1.4660350000000002,"low":1.4657940000000003,"close":1.4657940000000003,"volume":2919.330078125},{"timestamp":1742395920000,"open":1.4657940000000003,"high":1.4658890000000002,"low":1.4648050000000001,"close":1.4648180000000002,"volume":6477.75},{"timestamp":1742395980000,"open":1.4648180000000002,"high":1.465232,"low":1.46476,"close":1.4651490000000003,"volume":6717.14990234375},{"timestamp":1742396040000,"open":1.4651680000000002,"high":1.4651680000000002,"low":1.4648690000000002,"close":1.464927,"volume":6006.240234375},{"timestamp":1742396100000,"open":1.4649130000000001,"high":1.4655980000000002,"low":1.4649130000000001,"close":1.4654840000000002,"volume":5128.56005859375},{"timestamp":1742396160000,"open":1.465483,"high":1.465818,"low":1.465343,"close":1.465343,"volume":2729.25},{"timestamp":1742396220000,"open":1.4653550000000002,"high":1.465869,"low":1.4653550000000002,"close":1.465831,"volume":4847.93994140625},{"timestamp":1742396280000,"open":1.4658380000000002,"high":1.4659280000000001,"low":1.465556,"close":1.4656590000000003,"volume":3148.3798828125},{"timestamp":1742396340000,"open":1.465653,"high":1.465653,"low":1.465289,"close":1.4654570000000002,"volume":5140.080078125},{"timestamp":1742396400000,"open":1.4654140000000002,"high":1.4657490000000002,"low":1.4654140000000002,"close":1.4655970000000003,"volume":3657.9599609375},{"timestamp":1742396460000,"open":1.4656400000000003,"high":1.4656470000000001,"low":1.4653180000000001,"close":1.4653500000000002,"volume":2733.840087890625},{"timestamp":1742396520000,"open":1.465375,"high":1.4656600000000002,"low":1.465375,"close":1.4655710000000002,"volume":3027.239990234375},{"timestamp":1742396580000,"open":1.4655630000000002,"high":1.465826,"low":1.4655320000000003,"close":1.465826,"volume":2755.080078125},{"timestamp":1742396640000,"open":1.465826,"high":1.4658640000000003,"low":1.4657750000000003,"close":1.4657870000000002,"volume":1299.8699951171875},{"timestamp":1742396700000,"open":1.4657750000000003,"high":1.465788,"low":1.4655760000000002,"close":1.4656240000000003,"volume":4033.260009765625},{"timestamp":1742396760000,"open":1.4656620000000002,"high":1.4657120000000001,"low":1.4654950000000002,"close":1.4657000000000002,"volume":4278.330078125},{"timestamp":1742396820000,"open":1.4657120000000001,"high":1.4658090000000001,"low":1.4654780000000003,"close":1.4655420000000001,"volume":4654.169921875},{"timestamp":1742396880000,"open":1.4655490000000002,"high":1.4655730000000002,"low":1.4654120000000002,"close":1.4655010000000002,"volume":3024.090087890625},{"timestamp":1742396940000,"open":1.4655280000000002,"high":1.4655960000000001,"low":1.4653180000000001,"close":1.4653180000000001,"volume":3615.1201171875},{"timestamp":1742397000000,"open":1.4652740000000002,"high":1.465375,"low":1.4651650000000003,"close":1.4651650000000003,"volume":3251.159912109375},{"timestamp":1742397060000,"open":1.4651720000000001,"high":1.465259,"low":1.4649480000000001,"close":1.465248,"volume":4225.9501953125},{"timestamp":1742397120000,"open":1.4652340000000001,"high":1.4653300000000002,"low":1.4651580000000002,"close":1.4652040000000002,"volume":3814.56005859375},{"timestamp":1742397180000,"open":1.46524,"high":1.4654700000000003,"low":1.4651760000000003,"close":1.4654430000000003,"volume":3566.610107421875},{"timestamp":1742397240000,"open":1.4654380000000002,"high":1.4654820000000002,"low":1.465235,"close":1.4652610000000001,"volume":3938.580078125},{"timestamp":1742397300000,"open":1.4652680000000002,"high":1.4653420000000001,"low":1.4650680000000003,"close":1.4651760000000003,"volume":3938.580078125},{"timestamp":1742397360000,"open":1.4651830000000001,"high":1.465464,"low":1.4650960000000002,"close":1.465456,"volume":3671.639892578125},{"timestamp":1742397420000,"open":1.4654380000000002,"high":1.4654380000000002,"low":1.46497,"close":1.4651330000000002,"volume":4913.91015625},{"timestamp":1742397480000,"open":1.4651260000000002,"high":1.4652370000000001,"low":1.4646900000000003,"close":1.4647720000000002,"volume":5919.83984375},{"timestamp":1742397540000,"open":1.4647660000000002,"high":1.4649120000000002,"low":1.4646890000000001,"close":1.464881,"volume":7166.8798828125},{"timestamp":1742397600000,"open":1.4648870000000003,"high":1.465124,"low":1.4648420000000002,"close":1.4651230000000002,"volume":4966.2001953125},{"timestamp":1742397660000,"open":1.4651490000000003,"high":1.4653540000000003,"low":1.4651490000000003,"close":1.4653470000000002,"volume":2355.929931640625},{"timestamp":1742397720000,"open":1.4653090000000002,"high":1.4653730000000003,"low":1.4652440000000002,"close":1.4653070000000001,"volume":1955.4300537109375},{"timestamp":1742397780000,"open":1.4653140000000002,"high":1.4653200000000002,"low":1.46527,"close":1.46527,"volume":1833.6600341796875},{"timestamp":1742397840000,"open":1.4652760000000002,"high":1.4653200000000002,"low":1.4652560000000001,"close":1.4652560000000001,"volume":2071.7099609375},{"timestamp":1742397900000,"open":1.4652630000000002,"high":1.4653070000000001,"low":1.4652370000000001,"close":1.4653070000000001,"volume":2446.830078125},{"timestamp":1742397960000,"open":1.465294,"high":1.4653260000000001,"low":1.4652190000000003,"close":1.4652580000000002,"volume":2291.760009765625},{"timestamp":1742398020000,"open":1.465297,"high":1.4659300000000002,"low":1.465297,"close":1.4659290000000003,"volume":1845.27001953125},{"timestamp":1742398080000,"open":1.4659300000000002,"high":1.466007,"low":1.4656790000000002,"close":1.4657110000000002,"volume":1894.050048828125},{"timestamp":1742398140000,"open":1.4657170000000002,"high":1.465807,"low":1.4654710000000002,"close":1.465737,"volume":1436.0400390625},{"timestamp":1742398200000,"open":1.4656940000000003,"high":1.465942,"low":1.4653600000000002,"close":1.4657200000000001,"volume":3532.22998046875},{"timestamp":1742398260000,"open":1.4657440000000002,"high":1.465904,"low":1.46558,"close":1.4658020000000003,"volume":3119.93994140625},{"timestamp":1742398320000,"open":1.465796,"high":1.465942,"low":1.465405,"close":1.4656970000000002,"volume":3937.949951171875},{"timestamp":1742398380000,"open":1.4657220000000002,"high":1.465799,"low":1.4654820000000002,"close":1.4655070000000001,"volume":915.75},{"timestamp":1742398440000,"open":1.4654820000000002,"high":1.4655080000000003,"low":1.4648180000000002,"close":1.4648680000000003,"volume":4118.490234375},{"timestamp":1742398500000,"open":1.4648940000000001,"high":1.4652560000000001,"low":1.4647780000000001,"close":1.4652310000000002,"volume":2445.1201171875},{"timestamp":1742398560000,"open":1.4652550000000002,"high":1.4653580000000002,"low":1.4650640000000001,"close":1.4650640000000001,"volume":668.25},{"timestamp":1742398620000,"open":1.465089,"high":1.465275,"low":1.4649490000000003,"close":1.4649490000000003,"volume":686.8800048828125},{"timestamp":1742398680000,"open":1.4649490000000003,"high":1.4653620000000003,"low":1.464703,"close":1.4647170000000003,"volume":5515.47021484375},{"timestamp":1742398740000,"open":1.4647100000000002,"high":1.4652060000000002,"low":1.4646340000000002,"close":1.4652060000000002,"volume":7976.60986328125},{"timestamp":1742398800000,"open":1.4651550000000002,"high":1.4651730000000003,"low":1.4648040000000002,"close":1.4649500000000002,"volume":1595.1600341796875},{"timestamp":1742398860000,"open":1.4649510000000001,"high":1.4649510000000001,"low":1.4645550000000003,"close":1.464587,"volume":4212.6298828125},{"timestamp":1742398920000,"open":1.4645290000000002,"high":1.4650770000000002,"low":1.4644220000000001,"close":1.464738,"volume":3830.760009765625},{"timestamp":1742398980000,"open":1.4648,"high":1.4651250000000002,"low":1.4648,"close":1.4649010000000002,"volume":2334.510009765625},{"timestamp":1742399040000,"open":1.4649200000000002,"high":1.4651,"low":1.4644970000000002,"close":1.4644970000000002,"volume":1646.6400146484375},{"timestamp":1742399100000,"open":1.464509,"high":1.464841,"low":1.4643020000000002,"close":1.4646590000000002,"volume":3489.929931640625},{"timestamp":1742399160000,"open":1.4646850000000002,"high":1.4646850000000002,"low":1.4644180000000002,"close":1.4645290000000002,"volume":1620.27001953125},{"timestamp":1742399220000,"open":1.464428,"high":1.4647550000000003,"low":1.464428,"close":1.4646540000000001,"volume":1785.8699951171875},{"timestamp":1742399280000,"open":1.464679,"high":1.4648240000000001,"low":1.464514,"close":1.4647860000000001,"volume":2548.169921875},{"timestamp":1742399340000,"open":1.4648250000000003,"high":1.4649860000000001,"low":1.4646360000000003,"close":1.4647630000000003,"volume":3235.590087890625},{"timestamp":1742399400000,"open":1.4647310000000002,"high":1.4648330000000003,"low":1.4642720000000002,"close":1.4643430000000002,"volume":2365.2900390625},{"timestamp":1742399460000,"open":1.4643670000000002,"high":1.4643670000000002,"low":1.4642400000000002,"close":1.4643230000000003,"volume":2542.050048828125},{"timestamp":1742399520000,"open":1.4643220000000001,"high":1.4645910000000002,"low":1.464279,"close":1.4643350000000002,"volume":2764.889892578125},{"timestamp":1742399580000,"open":1.4643620000000002,"high":1.4645910000000002,"low":1.4642920000000001,"close":1.464344,"volume":3102.47998046875},{"timestamp":1742399640000,"open":1.4643860000000002,"high":1.4644450000000002,"low":1.4643350000000002,"close":1.4643800000000002,"volume":1032.1199951171875},{"timestamp":1742399700000,"open":1.4643800000000002,"high":1.4644050000000002,"low":1.464082,"close":1.4642190000000002,"volume":3233.159912109375},{"timestamp":1742399760000,"open":1.4642130000000002,"high":1.4643610000000002,"low":1.464147,"close":1.4643340000000002,"volume":3424.949951171875},{"timestamp":1742399820000,"open":1.4643350000000002,"high":1.4648040000000002,"low":1.4642450000000002,"close":1.4645460000000001,"volume":2184.929931640625},{"timestamp":1742399880000,"open":1.4645900000000003,"high":1.4645900000000003,"low":1.4639600000000002,"close":1.464023,"volume":2027.4300537109375},{"timestamp":1742399940000,"open":1.4640860000000002,"high":1.4643460000000001,"low":1.4640860000000002,"close":1.4641700000000002,"volume":4711.14013671875},{"timestamp":1742400000000,"open":1.4641260000000003,"high":1.4645430000000002,"low":1.4641260000000003,"close":1.4644590000000002,"volume":4372.64990234375},{"timestamp":1742400060000,"open":1.4644080000000002,"high":1.4644650000000001,"low":1.4639010000000001,"close":1.4639130000000002,"volume":3742.64990234375},{"timestamp":1742400120000,"open":1.4639320000000002,"high":1.4640640000000003,"low":1.4636440000000002,"close":1.4639000000000002,"volume":2400.659912109375},{"timestamp":1742400180000,"open":1.4638680000000002,"high":1.4638680000000002,"low":1.4635310000000001,"close":1.4636970000000002,"volume":3087.6298828125},{"timestamp":1742400240000,"open":1.4636970000000002,"high":1.463723,"low":1.4633310000000002,"close":1.4633380000000002,"volume":3376.43994140625},{"timestamp":1742400300000,"open":1.463251,"high":1.4635440000000002,"low":1.463132,"close":1.4631640000000001,"volume":4500.4501953125},{"timestamp":1742400360000,"open":1.4631760000000003,"high":1.4632010000000002,"low":1.4630490000000003,"close":1.4630490000000003,"volume":2682.179931640625},{"timestamp":1742400420000,"open":1.4630490000000003,"high":1.4637290000000003,"low":1.463043,"close":1.4636810000000002,"volume":5691.509765625},{"timestamp":1742400480000,"open":1.4636820000000001,"high":1.4644570000000001,"low":1.463572,"close":1.4642680000000001,"volume":5983.2001953125},{"timestamp":1742400540000,"open":1.4642750000000002,"high":1.4644640000000002,"low":1.4641290000000002,"close":1.464336,"volume":6360.83984375},{"timestamp":1742400600000,"open":1.464317,"high":1.4645960000000002,"low":1.4642600000000001,"close":1.464463,"volume":7717.0498046875},{"timestamp":1742400660000,"open":1.4644580000000003,"high":1.4645510000000002,"low":1.4642870000000001,"close":1.4644130000000002,"volume":7196.85009765625},{"timestamp":1742400720000,"open":1.4644200000000003,"high":1.464444,"low":1.4640100000000003,"close":1.4643660000000003,"volume":5713.64990234375},{"timestamp":1742400780000,"open":1.4643270000000002,"high":1.4644840000000001,"low":1.4640970000000002,"close":1.4641340000000003,"volume":3733.110107421875},{"timestamp":1742400840000,"open":1.464158,"high":1.4644540000000001,"low":1.4641270000000002,"close":1.4644020000000002,"volume":4343.669921875},{"timestamp":1742400900000,"open":1.464414,"high":1.4648170000000003,"low":1.4642490000000001,"close":1.4644370000000002,"volume":4491.81005859375},{"timestamp":1742400960000,"open":1.4644370000000002,"high":1.4647620000000001,"low":1.4641100000000002,"close":1.464174,"volume":4732.02001953125},{"timestamp":1742401020000,"open":1.4641800000000003,"high":1.4641800000000003,"low":1.463926,"close":1.4639970000000002,"volume":3098.159912109375},{"timestamp":1742401080000,"open":1.464042,"high":1.464042,"low":1.4637200000000001,"close":1.4638840000000002,"volume":2827.7099609375},{"timestamp":1742401140000,"open":1.4638660000000001,"high":1.4640870000000001,"low":1.463853,"close":1.4640370000000003,"volume":1964.3399658203125},{"timestamp":1742401200000,"open":1.4640440000000001,"high":1.464282,"low":1.4639560000000003,"close":1.4640620000000002,"volume":2982.780029296875},{"timestamp":1742401260000,"open":1.464055,"high":1.4640680000000001,"low":1.4637550000000001,"close":1.4637620000000002,"volume":2417.669921875},{"timestamp":1742401320000,"open":1.4637560000000003,"high":1.4638760000000002,"low":1.4637050000000003,"close":1.4638280000000001,"volume":2727.27001953125},{"timestamp":1742401380000,"open":1.463872,"high":1.463872,"low":1.4637760000000002,"close":1.4638280000000001,"volume":1027.800048828125},{"timestamp":1742401440000,"open":1.4638270000000002,"high":1.463899,"low":1.4637700000000002,"close":1.463899,"volume":2640.9599609375},{"timestamp":1742401500000,"open":1.463893,"high":1.4639160000000002,"low":1.463745,"close":1.4638660000000001,"volume":3890.8798828125},{"timestamp":1742401560000,"open":1.4638600000000002,"high":1.4638600000000002,"low":1.4636630000000002,"close":1.4637760000000002,"volume":2931.300048828125},{"timestamp":1742401620000,"open":1.4637820000000001,"high":1.4637820000000001,"low":1.4634330000000002,"close":1.4636270000000002,"volume":3051.6298828125},{"timestamp":1742401680000,"open":1.4636400000000003,"high":1.4642060000000001,"low":1.4636400000000003,"close":1.4638480000000003,"volume":1730.25},{"timestamp":1742401740000,"open":1.4638360000000001,"high":1.463861,"low":1.463653,"close":1.4637080000000002,"volume":2241.89990234375},{"timestamp":1742401800000,"open":1.4635320000000003,"high":1.4636980000000002,"low":1.4634890000000003,"close":1.4636140000000002,"volume":2499.2099609375},{"timestamp":1742401860000,"open":1.463607,"high":1.4636850000000001,"low":1.463518,"close":1.463518,"volume":2639.7900390625},{"timestamp":1742401920000,"open":1.4635680000000002,"high":1.4637040000000001,"low":1.4632900000000002,"close":1.463329,"volume":2882.7900390625},{"timestamp":1742401980000,"open":1.4633550000000002,"high":1.463418,"low":1.4631820000000002,"close":1.4633090000000002,"volume":2060.820068359375},{"timestamp":1742402040000,"open":1.4632520000000002,"high":1.4633230000000002,"low":1.4630800000000002,"close":1.46314,"volume":2734.199951171875},{"timestamp":1742402100000,"open":1.4631020000000001,"high":1.4631460000000003,"low":1.462911,"close":1.4631460000000003,"volume":3657.8701171875},{"timestamp":1742402160000,"open":1.4631650000000003,"high":1.4632540000000003,"low":1.4630760000000003,"close":1.4630820000000002,"volume":2018.0699462890625},{"timestamp":1742402220000,"open":1.4630880000000002,"high":1.463208,"low":1.462992,"close":1.463189,"volume":2455.2900390625},{"timestamp":1742402280000,"open":1.463189,"high":1.463445,"low":1.463189,"close":1.4633990000000001,"volume":2232},{"timestamp":1742402340000,"open":1.4633880000000001,"high":1.4635460000000002,"low":1.4633870000000002,"close":1.4635460000000002,"volume":1475.550048828125},{"timestamp":1742402400000,"open":1.4635270000000002,"high":1.46354,"low":1.4634000000000003,"close":1.4634000000000003,"volume":2455.199951171875},{"timestamp":1742402460000,"open":1.463375,"high":1.4634580000000001,"low":1.463343,"close":1.4634580000000001,"volume":1674},{"timestamp":1742402520000,"open":1.4634630000000002,"high":1.4635390000000001,"low":1.463356,"close":1.463356,"volume":2517.030029296875},{"timestamp":1742402580000,"open":1.463356,"high":1.4635680000000002,"low":1.4633230000000002,"close":1.4634110000000002,"volume":1965.239990234375},{"timestamp":1742402640000,"open":1.4634250000000002,"high":1.4635460000000002,"low":1.4634250000000002,"close":1.4634820000000002,"volume":948.3300170898438},{"timestamp":1742402700000,"open":1.463394,"high":1.46375,"low":1.4633820000000002,"close":1.463518,"volume":2689.830078125},{"timestamp":1742402760000,"open":1.463526,"high":1.4636080000000002,"low":1.4634420000000001,"close":1.4636080000000002,"volume":1162.0799560546875},{"timestamp":1742402820000,"open":1.4635440000000002,"high":1.4635440000000002,"low":1.4632960000000002,"close":1.4634170000000002,"volume":1251.6300048828125},{"timestamp":1742402880000,"open":1.463518,"high":1.463545,"low":1.463321,"close":1.4634470000000002,"volume":1642.5},{"timestamp":1742402940000,"open":1.4634410000000002,"high":1.4635690000000001,"low":1.4633970000000003,"close":1.4635490000000002,"volume":1460.0699462890625},{"timestamp":1742403000000,"open":1.4635490000000002,"high":1.4635490000000002,"low":1.463343,"close":1.4633740000000002,"volume":1215},{"timestamp":1742403060000,"open":1.463375,"high":1.4635500000000001,"low":1.4633600000000002,"close":1.4634820000000002,"volume":2616.389892578125},{"timestamp":1742403120000,"open":1.4636160000000003,"high":1.4636190000000002,"low":1.4634260000000001,"close":1.4634810000000003,"volume":4872.77978515625},{"timestamp":1742403180000,"open":1.4634620000000003,"high":1.46371,"low":1.4634620000000003,"close":1.4637030000000002,"volume":3081.419921875},{"timestamp":1742403240000,"open":1.4636590000000003,"high":1.4637220000000002,"low":1.4636140000000002,"close":1.4636160000000003,"volume":725.4000244140625},{"timestamp":1742403300000,"open":1.4635840000000002,"high":1.4637810000000002,"low":1.4633530000000001,"close":1.4633970000000003,"volume":1953},{"timestamp":1742403360000,"open":1.4634410000000002,"high":1.463591,"low":1.4634080000000003,"close":1.463548,"volume":1692.5400390625},{"timestamp":1742403420000,"open":1.4635740000000002,"high":1.4637440000000002,"low":1.4634530000000001,"close":1.4637200000000001,"volume":2466.449951171875},{"timestamp":1742403480000,"open":1.4636320000000003,"high":1.4638240000000002,"low":1.4635520000000002,"close":1.4637670000000003,"volume":2938.139892578125},{"timestamp":1742403540000,"open":1.4637590000000003,"high":1.4638240000000002,"low":1.4636130000000003,"close":1.4637670000000003,"volume":2494.889892578125},{"timestamp":1742403600000,"open":1.4637670000000003,"high":1.4639110000000002,"low":1.4636360000000002,"close":1.4637130000000003,"volume":1628.9100341796875},{"timestamp":1742403660000,"open":1.4638400000000003,"high":1.4638400000000003,"low":1.4635390000000001,"close":1.463591,"volume":2025.27001953125},{"timestamp":1742403720000,"open":1.4635390000000001,"high":1.4637430000000002,"low":1.4633930000000002,"close":1.4634890000000003,"volume":1659.68994140625},{"timestamp":1742403780000,"open":1.4634570000000002,"high":1.4636030000000002,"low":1.4632720000000001,"close":1.4632840000000003,"volume":1542.780029296875},{"timestamp":1742403840000,"open":1.4632580000000002,"high":1.46331,"low":1.4631120000000002,"close":1.4631380000000003,"volume":3336.1201171875},{"timestamp":1742403900000,"open":1.463051,"high":1.4630770000000002,"low":1.4629560000000001,"close":1.4629800000000002,"volume":1866.68994140625},{"timestamp":1742403960000,"open":1.4629480000000001,"high":1.4629930000000002,"low":1.4628600000000003,"close":1.4629440000000002,"volume":2530.169921875},{"timestamp":1742404020000,"open":1.4629440000000002,"high":1.4630490000000003,"low":1.462919,"close":1.4630490000000003,"volume":1984.4100341796875},{"timestamp":1742404080000,"open":1.463024,"high":1.463024,"low":1.4627180000000002,"close":1.4628450000000002,"volume":2061.090087890625},{"timestamp":1742404140000,"open":1.4628330000000003,"high":1.4628330000000003,"low":1.462603,"close":1.4626350000000001,"volume":1903.050048828125},{"timestamp":1742404200000,"open":1.4626610000000002,"high":1.4627120000000002,"low":1.462571,"close":1.4626290000000002,"volume":1370.4300537109375},{"timestamp":1742404260000,"open":1.4625910000000002,"high":1.4627180000000002,"low":1.4625210000000002,"close":1.4625210000000002,"volume":2052},{"timestamp":1742404320000,"open":1.4625150000000002,"high":1.4632220000000002,"low":1.462495,"close":1.463221,"volume":1096.56005859375},{"timestamp":1742404380000,"open":1.4631790000000002,"high":1.4631790000000002,"low":1.4625390000000003,"close":1.4625850000000002,"volume":1470.68994140625},{"timestamp":1742404440000,"open":1.4625200000000003,"high":1.4629040000000002,"low":1.4624040000000003,"close":1.4626360000000003,"volume":2499.030029296875},{"timestamp":1742404500000,"open":1.4626290000000002,"high":1.4628020000000002,"low":1.4624960000000002,"close":1.4626170000000003,"volume":1180.1700439453125},{"timestamp":1742404560000,"open":1.4626170000000003,"high":1.4626170000000003,"low":1.4622650000000001,"close":1.4624200000000003,"volume":1163.25},{"timestamp":1742404620000,"open":1.462382,"high":1.4625180000000002,"low":1.4623000000000002,"close":1.4623190000000001,"volume":1685.8800048828125},{"timestamp":1742404680000,"open":1.4623380000000001,"high":1.46246,"low":1.4622500000000003,"close":1.4622750000000002,"volume":1946.7900390625},{"timestamp":1742404740000,"open":1.462282,"high":1.462398,"low":1.4622080000000002,"close":1.4622270000000002,"volume":1339.1099853515625},{"timestamp":1742404800000,"open":1.4622080000000002,"high":1.4622760000000001,"low":1.4621380000000002,"close":1.4622730000000002,"volume":1539.9000244140625},{"timestamp":1742404860000,"open":1.4622860000000002,"high":1.462444,"low":1.462228,"close":1.4622720000000002,"volume":2280.06005859375},{"timestamp":1742404920000,"open":1.462271,"high":1.4623160000000002,"low":1.46202,"close":1.4620570000000002,"volume":2851.110107421875},{"timestamp":1742404980000,"open":1.4620570000000002,"high":1.4621140000000001,"low":1.461899,"close":1.461912,"volume":2564.639892578125},{"timestamp":1742405040000,"open":1.461899,"high":1.4620510000000002,"low":1.4617850000000001,"close":1.461861,"volume":2772.719970703125},{"timestamp":1742405100000,"open":1.4618030000000002,"high":1.4618240000000002,"low":1.4616380000000002,"close":1.461645,"volume":2561.31005859375},{"timestamp":1742405160000,"open":1.4616380000000002,"high":1.4619050000000002,"low":1.461588,"close":1.461588,"volume":3226.050048828125},{"timestamp":1742405220000,"open":1.461588,"high":1.461853,"low":1.4615500000000001,"close":1.4617970000000002,"volume":2552.31005859375},{"timestamp":1742405280000,"open":1.4617840000000002,"high":1.4619180000000003,"low":1.4617460000000002,"close":1.4617920000000002,"volume":4365.5400390625},{"timestamp":1742405340000,"open":1.4617650000000002,"high":1.4619820000000001,"low":1.4616770000000001,"close":1.4617460000000002,"volume":4278.68994140625},{"timestamp":1742405400000,"open":1.461734,"high":1.461734,"low":1.461302,"close":1.461302,"volume":4508.27978515625},{"timestamp":1742405460000,"open":1.4613270000000003,"high":1.4615810000000002,"low":1.4612140000000002,"close":1.4612200000000002,"volume":4548.68994140625},{"timestamp":1742405520000,"open":1.4612140000000002,"high":1.461947,"low":1.4612140000000002,"close":1.461915,"volume":3756.9599609375},{"timestamp":1742405580000,"open":1.46185,"high":1.4620440000000001,"low":1.4616330000000002,"close":1.4617900000000001,"volume":4089.14990234375},{"timestamp":1742405640000,"open":1.4617970000000002,"high":1.462023,"low":1.4616380000000002,"close":1.4618090000000001,"volume":2744.820068359375},{"timestamp":1742405700000,"open":1.461853,"high":1.4618540000000002,"low":1.461429,"close":1.4615170000000002,"volume":2856.60009765625},{"timestamp":1742405760000,"open":1.4614930000000002,"high":1.4615570000000002,"low":1.4612100000000001,"close":1.4612100000000001,"volume":3288.14990234375},{"timestamp":1742405820000,"open":1.4612100000000001,"high":1.4616010000000002,"low":1.4612100000000001,"close":1.4614410000000002,"volume":1999.6199951171875},{"timestamp":1742405880000,"open":1.461429,"high":1.4618480000000003,"low":1.4614160000000003,"close":1.4615320000000003,"volume":3797.3701171875},{"timestamp":1742405940000,"open":1.461537,"high":1.462117,"low":1.461537,"close":1.4619510000000002,"volume":5254.830078125},{"timestamp":1742406000000,"open":1.4619510000000002,"high":1.4620340000000003,"low":1.4616470000000001,"close":1.4617050000000003,"volume":1540.0799560546875},{"timestamp":1742406060000,"open":1.4617170000000002,"high":1.4621800000000003,"low":1.4617170000000002,"close":1.4621800000000003,"volume":1701.5400390625},{"timestamp":1742406120000,"open":1.4621050000000002,"high":1.462487,"low":1.46192,"close":1.462139,"volume":2614.320068359375},{"timestamp":1742406180000,"open":1.4620530000000003,"high":1.4622480000000002,"low":1.4619190000000002,"close":1.4621290000000002,"volume":2704.409912109375},{"timestamp":1742406240000,"open":1.462128,"high":1.4622680000000001,"low":1.4618430000000002,"close":1.4621730000000002,"volume":3415.5},{"timestamp":1742406300000,"open":1.4621720000000002,"high":1.462255,"low":1.4618870000000002,"close":1.4621970000000002,"volume":2727.179931640625},{"timestamp":1742406360000,"open":1.4622220000000001,"high":1.462506,"low":1.462082,"close":1.4623540000000002,"volume":4194.89990234375},{"timestamp":1742406420000,"open":1.4622530000000002,"high":1.4623720000000002,"low":1.4619900000000001,"close":1.4621370000000002,"volume":2070},{"timestamp":1742406480000,"open":1.4621870000000001,"high":1.4623530000000002,"low":1.4617620000000002,"close":1.4623530000000002,"volume":2707.56005859375},{"timestamp":1742406540000,"open":1.462252,"high":1.4623780000000002,"low":1.462055,"close":1.4620920000000002,"volume":2260.43994140625},{"timestamp":1742406600000,"open":1.4620600000000001,"high":1.4623460000000001,"low":1.4620300000000002,"close":1.462074,"volume":2210.760009765625},{"timestamp":1742406660000,"open":1.4620870000000001,"high":1.462217,"low":1.4619460000000002,"close":1.462212,"volume":2558.52001953125},{"timestamp":1742406720000,"open":1.4621670000000002,"high":1.4626010000000003,"low":1.4619700000000002,"close":1.4620860000000002,"volume":3024.27001953125},{"timestamp":1742406780000,"open":1.4621250000000001,"high":1.4623660000000003,"low":1.4618640000000003,"close":1.4622460000000002,"volume":3726},{"timestamp":1742406840000,"open":1.4623420000000003,"high":1.4626150000000002,"low":1.462112,"close":1.4625460000000001,"volume":2782.080078125},{"timestamp":1742406900000,"open":1.4626270000000001,"high":1.4630740000000002,"low":1.462449,"close":1.4628550000000002,"volume":3324.9599609375},{"timestamp":1742406960000,"open":1.4629440000000002,"high":1.4633230000000002,"low":1.4627780000000001,"close":1.463305,"volume":2679.659912109375},{"timestamp":1742407020000,"open":1.4632600000000002,"high":1.4635570000000002,"low":1.4631250000000002,"close":1.4631840000000003,"volume":2469.8701171875},{"timestamp":1742407080000,"open":1.4633440000000002,"high":1.4635590000000003,"low":1.4632150000000002,"close":1.463521,"volume":1999.530029296875},{"timestamp":1742407140000,"open":1.4634340000000001,"high":1.4634340000000001,"low":1.4606150000000002,"close":1.460695,"volume":2013.030029296875}]