[{"timestamp":1742364060000,"open":1.6059090000000003,"high":1.6060580000000002,"low":1.6059090000000003,"close":1.6060420000000002,"volume":546.75},{"timestamp":1742364120000,"open":1.6057980000000003,"high":1.6058700000000001,"low":1.6057980000000003,"close":1.6058700000000001,"volume":222.75},{"timestamp":1742364180000,"open":1.6059600000000003,"high":1.6062130000000001,"low":1.6059280000000002,"close":1.6062130000000001,"volume":243},{"timestamp":1742364240000,"open":1.6062130000000001,"high":1.6062200000000002,"low":1.6054290000000002,"close":1.6056280000000003,"volume":1174.5899658203125},{"timestamp":1742364300000,"open":1.6056430000000002,"high":1.6056430000000002,"low":1.6056430000000002,"close":1.6056430000000002,"volume":141.75},{"timestamp":1742364360000,"open":1.6054160000000002,"high":1.605703,"low":1.6051570000000002,"close":1.6056440000000003,"volume":5710.5},{"timestamp":1742364420000,"open":1.6056120000000003,"high":1.6058600000000003,"low":1.6053520000000001,"close":1.6058600000000003,"volume":5143.5},{"timestamp":1742364480000,"open":1.6058600000000003,"high":1.6059360000000003,"low":1.6056670000000002,"close":1.6056670000000002,"volume":972},{"timestamp":1742364540000,"open":1.6053650000000002,"high":1.6056670000000002,"low":1.6053140000000001,"close":1.6054540000000002,"volume":3240},{"timestamp":1742364600000,"open":1.6054410000000001,"high":1.6056470000000003,"low":1.6048630000000002,"close":1.6056470000000003,"volume":2207.25},{"timestamp":1742364660000,"open":1.6056150000000002,"high":1.6056150000000002,"low":1.6053720000000002,"close":1.6054540000000002,"volume":1377},{"timestamp":1742364720000,"open":1.6054540000000002,"high":1.6054730000000001,"low":1.6053080000000002,"close":1.605363,"volume":1498.5},{"timestamp":1742364780000,"open":1.6053310000000003,"high":1.6054860000000002,"low":1.6053310000000003,"close":1.6054220000000001,"volume":2288.25},{"timestamp":1742364840000,"open":1.6053400000000002,"high":1.6056610000000002,"low":1.605182,"close":1.605382,"volume":4151.25},{"timestamp":1742364900000,"open":1.605363,"high":1.605428,"low":1.6052600000000001,"close":1.605401,"volume":3300.75},{"timestamp":1742364960000,"open":1.6053500000000003,"high":1.6058320000000001,"low":1.6052860000000002,"close":1.6055720000000002,"volume":1741.5},{"timestamp":1742365020000,"open":1.6055720000000002,"high":1.6058420000000002,"low":1.6055080000000002,"close":1.6057520000000003,"volume":1863},{"timestamp":1742365080000,"open":1.6057520000000003,"high":1.6057710000000003,"low":1.6055280000000003,"close":1.60556,"volume":2470.5},{"timestamp":1742365140000,"open":1.6055480000000002,"high":1.6057200000000003,"low":1.6051780000000002,"close":1.6055290000000002,"volume":1660.5},{"timestamp":1742365200000,"open":1.6055290000000002,"high":1.6055610000000002,"low":1.604815,"close":1.604815,"volume":2855.25},{"timestamp":1742365260000,"open":1.604815,"high":1.6048360000000002,"low":1.6044910000000001,"close":1.6046210000000003,"volume":3888},{"timestamp":1742365320000,"open":1.6046490000000002,"high":1.6047460000000002,"low":1.6045270000000003,"close":1.6047270000000002,"volume":3057.75},{"timestamp":1742365380000,"open":1.6046690000000001,"high":1.6047270000000002,"low":1.6043850000000002,"close":1.604456,"volume":6723},{"timestamp":1742365440000,"open":1.604456,"high":1.6045700000000003,"low":1.6043660000000002,"close":1.6045200000000002,"volume":6743.25},{"timestamp":1742365500000,"open":1.6045200000000002,"high":1.6055540000000001,"low":1.604456,"close":1.604629,"volume":4374},{"timestamp":1742365560000,"open":1.604653,"high":1.6047590000000003,"low":1.6045980000000002,"close":1.6047140000000002,"volume":3300.75},{"timestamp":1742365620000,"open":1.6047380000000002,"high":1.6052310000000003,"low":1.6046470000000002,"close":1.6048270000000002,"volume":3280.590087890625},{"timestamp":1742365680000,"open":1.6048270000000002,"high":1.605112,"low":1.604764,"close":1.604764,"volume":1012.5},{"timestamp":1742365740000,"open":1.6047700000000003,"high":1.6048810000000002,"low":1.6047700000000003,"close":1.6048550000000001,"volume":931.5},{"timestamp":1742365800000,"open":1.604823,"high":1.6054340000000002,"low":1.6046280000000002,"close":1.6046470000000002,"volume":5001.75},{"timestamp":1742365860000,"open":1.6046470000000002,"high":1.6062520000000002,"low":1.6044880000000001,"close":1.6050190000000002,"volume":1863},{"timestamp":1742365920000,"open":1.6047170000000002,"high":1.6064090000000002,"low":1.6045460000000002,"close":1.6054760000000001,"volume":2855.25},{"timestamp":1742365980000,"open":1.6054760000000001,"high":1.6058150000000002,"low":1.6048660000000001,"close":1.6050050000000002,"volume":9359.009765625},{"timestamp":1742366040000,"open":1.6050050000000002,"high":1.6055900000000003,"low":1.6050050000000002,"close":1.6054050000000002,"volume":7472.25},{"timestamp":1742366100000,"open":1.6054050000000002,"high":1.6058120000000002,"low":1.6054050000000002,"close":1.6056430000000002,"volume":5730.75},{"timestamp":1742366280000,"open":1.607633,"high":1.6080130000000001,"low":1.6055370000000002,"close":1.6055370000000002,"volume":1964.25},{"timestamp":1742366340000,"open":1.6066900000000002,"high":1.6066900000000002,"low":1.6053890000000002,"close":1.6057630000000003,"volume":1701},{"timestamp":1742366400000,"open":1.6056990000000002,"high":1.606791,"low":1.6052220000000001,"close":1.6062520000000002,"volume":1174.5},{"timestamp":1742366460000,"open":1.6062880000000002,"high":1.606672,"low":1.6052540000000002,"close":1.606672,"volume":1842.75},{"timestamp":1742366520000,"open":1.6067240000000003,"high":1.6067510000000003,"low":1.6065280000000002,"close":1.6066250000000002,"volume":2895.75},{"timestamp":1742366580000,"open":1.606637,"high":1.6067840000000002,"low":1.6064980000000002,"close":1.6065700000000003,"volume":3422.25},{"timestamp":1742366640000,"open":1.6065700000000003,"high":1.6074330000000001,"low":1.6065700000000003,"close":1.6067890000000002,"volume":810},{"timestamp":1742366700000,"open":1.6068460000000002,"high":1.6074620000000002,"low":1.6068460000000002,"close":1.6073970000000002,"volume":3685.5},{"timestamp":1742366760000,"open":1.6073970000000002,"high":1.6076340000000002,"low":1.6072530000000003,"close":1.607595,"volume":6287.39990234375},{"timestamp":1742366820000,"open":1.6075630000000003,"high":1.6076210000000002,"low":1.6074860000000002,"close":1.6075500000000003,"volume":2369.25},{"timestamp":1742366880000,"open":1.6077050000000002,"high":1.6077050000000002,"low":1.6077050000000002,"close":1.6077050000000002,"volume":20.25},{"timestamp":1742366940000,"open":1.6076670000000002,"high":1.6091520000000001,"low":1.6076670000000002,"close":1.6091250000000001,"volume":1264.1400146484375},{"timestamp":1742367000000,"open":1.6091250000000001,"high":1.609571,"low":1.6089140000000002,"close":1.6095610000000002,"volume":3958.02001953125},{"timestamp":1742367060000,"open":1.6095430000000002,"high":1.6097610000000002,"low":1.6080990000000002,"close":1.6086650000000002,"volume":3502.889892578125},{"timestamp":1742367120000,"open":1.6087010000000002,"high":1.6087680000000002,"low":1.6079470000000002,"close":1.6086570000000002,"volume":5253.1201171875},{"timestamp":1742367180000,"open":1.6081440000000002,"high":1.6085790000000002,"low":1.6077180000000002,"close":1.6080510000000001,"volume":4697.27978515625},{"timestamp":1742367240000,"open":1.6080390000000002,"high":1.6086840000000002,"low":1.6079050000000001,"close":1.6086740000000002,"volume":1457.9100341796875},{"timestamp":1742367300000,"open":1.608764,"high":1.6091360000000001,"low":1.6079080000000001,"close":1.608011,"volume":3807},{"timestamp":1742367360000,"open":1.6085690000000001,"high":1.6092050000000002,"low":1.6081520000000002,"close":1.6091410000000002,"volume":4536},{"timestamp":1742367420000,"open":1.609139,"high":1.609139,"low":1.6081980000000002,"close":1.6086410000000002,"volume":8221.58984375},{"timestamp":1742367480000,"open":1.608996,"high":1.6090600000000002,"low":1.6083450000000001,"close":1.608826,"volume":2997},{"timestamp":1742367540000,"open":1.608826,"high":1.6095540000000002,"low":1.6083960000000002,"close":1.6095220000000001,"volume":4070.25},{"timestamp":1742367600000,"open":1.60956,"high":1.6100670000000001,"low":1.6090340000000003,"close":1.609695,"volume":3091.139892578125},{"timestamp":1742367660000,"open":1.609695,"high":1.6101120000000002,"low":1.6092640000000002,"close":1.6098050000000002,"volume":2061.989990234375},{"timestamp":1742367720000,"open":1.6098050000000002,"high":1.6100850000000002,"low":1.6088370000000003,"close":1.6100690000000002,"volume":3623.219970703125},{"timestamp":1742367780000,"open":1.6100410000000003,"high":1.6107080000000003,"low":1.6077710000000003,"close":1.6098690000000002,"volume":5066.009765625},{"timestamp":1742367840000,"open":1.6098690000000002,"high":1.6098810000000001,"low":1.6084440000000002,"close":1.6092710000000001,"volume":5138.3701171875},{"timestamp":1742367900000,"open":1.609247,"high":1.6098550000000003,"low":1.6067020000000003,"close":1.6095480000000002,"volume":2425.22998046875},{"timestamp":1742367960000,"open":1.6096150000000002,"high":1.6097190000000001,"low":1.6091410000000002,"close":1.6093750000000002,"volume":4128.66015625},{"timestamp":1742368020000,"open":1.6093940000000002,"high":1.6107060000000002,"low":1.6089630000000001,"close":1.6106300000000002,"volume":1782},{"timestamp":1742368080000,"open":1.6106300000000002,"high":1.6113770000000003,"low":1.6102710000000002,"close":1.610343,"volume":1984.5},{"timestamp":1742368140000,"open":1.610343,"high":1.6115730000000001,"low":1.6102420000000002,"close":1.6110130000000003,"volume":3746.25},{"timestamp":1742368200000,"open":1.6110440000000001,"high":1.6134990000000002,"low":1.6084880000000001,"close":1.6110260000000003,"volume":1802.25},{"timestamp":1742368260000,"open":1.611004,"high":1.618362,"low":1.6109460000000002,"close":1.616332,"volume":1275.75},{"timestamp":1742368320000,"open":1.6196990000000002,"high":1.626046,"low":1.6164120000000002,"close":1.6187920000000002,"volume":2439.179931640625},{"timestamp":1742368380000,"open":1.6187750000000003,"high":1.6202530000000002,"low":1.6166620000000003,"close":1.6185080000000003,"volume":2085.75},{"timestamp":1742368440000,"open":1.6185520000000002,"high":1.6198630000000003,"low":1.6161850000000002,"close":1.6187760000000002,"volume":7350.75},{"timestamp":1742368500000,"open":1.6187760000000002,"high":1.6203790000000002,"low":1.6170950000000002,"close":1.6190380000000002,"volume":5018.31005859375},{"timestamp":1742368560000,"open":1.619034,"high":1.6239070000000002,"low":1.618915,"close":1.6196910000000002,"volume":2519.820068359375},{"timestamp":1742368620000,"open":1.6197230000000002,"high":1.622181,"low":1.6196510000000002,"close":1.621609,"volume":1403.280029296875},{"timestamp":1742368680000,"open":1.6215880000000003,"high":1.6234910000000002,"low":1.6212540000000002,"close":1.6219530000000002,"volume":1931.4000244140625},{"timestamp":1742368740000,"open":1.621973,"high":1.6241310000000002,"low":1.621382,"close":1.621806,"volume":1962.5400390625},{"timestamp":1742368800000,"open":1.621806,"high":1.6271800000000003,"low":1.621698,"close":1.623007,"volume":3819.68994140625},{"timestamp":1742368860000,"open":1.623339,"high":1.6263920000000003,"low":1.6231640000000003,"close":1.6263480000000001,"volume":2155.050048828125},{"timestamp":1742368920000,"open":1.626332,"high":1.6297120000000003,"low":1.6235490000000001,"close":1.624934,"volume":2445.929931640625},{"timestamp":1742368980000,"open":1.624934,"high":1.6264950000000002,"low":1.6226580000000002,"close":1.6251810000000002,"volume":2352.419921875},{"timestamp":1742369040000,"open":1.6260400000000002,"high":1.6285620000000003,"low":1.6241430000000001,"close":1.6259940000000002,"volume":2268},{"timestamp":1742369100000,"open":1.6260700000000001,"high":1.6266360000000002,"low":1.6235230000000003,"close":1.6260290000000002,"volume":3159},{"timestamp":1742369160000,"open":1.6259530000000002,"high":1.6314050000000002,"low":1.6259530000000002,"close":1.6309680000000002,"volume":3381.75},{"timestamp":1742369220000,"open":1.6309040000000001,"high":1.6369280000000002,"low":1.628996,"close":1.6346420000000002,"volume":2612.25},{"timestamp":1742369280000,"open":1.6346740000000002,"high":1.6374720000000003,"low":1.6332530000000003,"close":1.6370790000000002,"volume":2951.10009765625},{"timestamp":1742369340000,"open":1.6370790000000002,"high":1.652489,"low":1.6370790000000002,"close":1.6484070000000002,"volume":3483},{"timestamp":1742369400000,"open":1.6484060000000003,"high":1.6566520000000002,"low":1.6483260000000002,"close":1.6564740000000002,"volume":1113.75},{"timestamp":1742369460000,"open":1.6677980000000001,"high":1.676465,"low":1.6674780000000002,"close":1.6753660000000001,"volume":384.75},{"timestamp":1742369520000,"open":1.6675510000000002,"high":1.6755550000000001,"low":1.6604210000000001,"close":1.6689890000000003,"volume":405},{"timestamp":1742369580000,"open":1.6753670000000003,"high":1.688017,"low":1.6753670000000003,"close":1.6823420000000002,"volume":2202.389892578125},{"timestamp":1742369640000,"open":1.6851980000000002,"high":1.6876280000000001,"low":1.6786220000000003,"close":1.6874640000000003,"volume":2997},{"timestamp":1742369700000,"open":1.6864520000000003,"high":1.7066970000000001,"low":1.6864520000000003,"close":1.703391,"volume":2004.75},{"timestamp":1742369760000,"open":1.7044610000000002,"high":1.7105430000000001,"low":1.7020250000000001,"close":1.7069870000000003,"volume":1721.25},{"timestamp":1742369820000,"open":1.7382600000000001,"high":1.7426360000000003,"low":1.7372790000000002,"close":1.7407400000000002,"volume":1599.75},{"timestamp":1742369880000,"open":1.7406610000000002,"high":1.7602900000000001,"low":1.7403800000000003,"close":1.7598840000000002,"volume":4495.5},{"timestamp":1742369940000,"open":1.7567530000000002,"high":1.7567530000000002,"low":1.7567250000000003,"close":1.7567250000000003,"volume":202.5},{"timestamp":1742373360000,"open":1.6987420000000002,"high":1.6991550000000002,"low":1.6984360000000003,"close":1.69914,"volume":961.5599975585938},{"timestamp":1742374260000,"open":1.7049630000000002,"high":1.704997,"low":1.7049630000000002,"close":1.704997,"volume":40.5},{"timestamp":1742374320000,"open":1.7083430000000002,"high":1.7083430000000002,"low":1.6998590000000002,"close":1.6998590000000002,"volume":40.5},{"timestamp":1742374380000,"open":1.7072360000000002,"high":1.7073080000000003,"low":1.6985750000000002,"close":1.6986180000000002,"volume":607.0499877929688},{"timestamp":1742374440000,"open":1.6986340000000002,"high":1.7006490000000003,"low":1.6925210000000002,"close":1.6954810000000002,"volume":859.1400146484375},{"timestamp":1742374500000,"open":1.6954130000000003,"high":1.7015130000000003,"low":1.6954130000000003,"close":1.6995540000000002,"volume":1174.4100341796875},{"timestamp":1742374560000,"open":1.6996790000000002,"high":1.7004430000000001,"low":1.6955430000000002,"close":1.6972490000000002,"volume":961.8300170898438},{"timestamp":1742374620000,"open":1.698376,"high":1.7014220000000002,"low":1.698376,"close":1.6985390000000002,"volume":729},{"timestamp":1742374680000,"open":1.7013440000000002,"high":1.7024440000000003,"low":1.6985850000000002,"close":1.7003230000000003,"volume":587.25},{"timestamp":1742374740000,"open":1.7003100000000002,"high":1.7049990000000002,"low":1.7003100000000002,"close":1.7045360000000003,"volume":911.25},{"timestamp":1742374800000,"open":1.6968560000000001,"high":1.7029740000000002,"low":1.6968560000000001,"close":1.7023860000000002,"volume":1255.5},{"timestamp":1742374860000,"open":1.70409,"high":1.7042010000000003,"low":1.7006030000000003,"close":1.7007710000000003,"volume":1377},{"timestamp":1742374920000,"open":1.6947580000000002,"high":1.6973530000000001,"low":1.6869960000000002,"close":1.6869960000000002,"volume":972},{"timestamp":1742374980000,"open":1.6860610000000003,"high":1.6928820000000002,"low":1.6860080000000002,"close":1.6921350000000002,"volume":729},{"timestamp":1742375040000,"open":1.6973540000000003,"high":1.6979840000000002,"low":1.685971,"close":1.6923020000000002,"volume":1468.0799560546875},{"timestamp":1742375100000,"open":1.6933030000000002,"high":1.703742,"low":1.6933030000000002,"close":1.703742,"volume":911.25},{"timestamp":1742375160000,"open":1.7007280000000002,"high":1.7007310000000002,"low":1.6982920000000001,"close":1.6991060000000002,"volume":810},{"timestamp":1742375220000,"open":1.6992940000000003,"high":1.6999430000000002,"low":1.6981740000000003,"close":1.6990150000000002,"volume":1356.75},{"timestamp":1742375280000,"open":1.6990300000000003,"high":1.7032930000000002,"low":1.6990300000000003,"close":1.701264,"volume":688.5},{"timestamp":1742375340000,"open":1.7011720000000001,"high":1.705329,"low":1.7003840000000001,"close":1.7011170000000002,"volume":567},{"timestamp":1742375400000,"open":1.7014940000000003,"high":1.7014940000000003,"low":1.6988980000000002,"close":1.698997,"volume":283.5},{"timestamp":1742375460000,"open":1.6989820000000002,"high":1.6994420000000001,"low":1.6951420000000001,"close":1.6951740000000002,"volume":677.8800048828125},{"timestamp":1742375520000,"open":1.6952200000000002,"high":1.6952740000000002,"low":1.6861900000000003,"close":1.6905640000000002,"volume":586.6199951171875},{"timestamp":1742375580000,"open":1.6927880000000002,"high":1.6956140000000002,"low":1.6921740000000003,"close":1.6926690000000002,"volume":981.6300048828125},{"timestamp":1742375640000,"open":1.6927,"high":1.695526,"low":1.6914790000000002,"close":1.6950640000000001,"volume":850.5},{"timestamp":1742375700000,"open":1.6959330000000001,"high":1.6961670000000002,"low":1.6955050000000003,"close":1.6959690000000003,"volume":1356.5699462890625},{"timestamp":1742375760000,"open":1.6959690000000003,"high":1.7043210000000002,"low":1.6929970000000003,"close":1.6929970000000003,"volume":2206.260009765625},{"timestamp":1742375820000,"open":1.6930550000000002,"high":1.694565,"low":1.6911430000000003,"close":1.6928320000000001,"volume":1326.239990234375},{"timestamp":1742375880000,"open":1.6927860000000001,"high":1.6958650000000002,"low":1.6904190000000001,"close":1.6951660000000002,"volume":2103.929931640625},{"timestamp":1742375940000,"open":1.6950980000000002,"high":1.6973770000000001,"low":1.6945760000000003,"close":1.6954360000000002,"volume":2105.10009765625},{"timestamp":1742376000000,"open":1.6954370000000003,"high":1.6965080000000001,"low":1.6953970000000003,"close":1.6963430000000002,"volume":2409.75},{"timestamp":1742376060000,"open":1.6963570000000001,"high":1.6969340000000002,"low":1.6963570000000001,"close":1.6969340000000002,"volume":2915.72998046875},{"timestamp":1742376120000,"open":1.6969360000000002,"high":1.697113,"low":1.6861210000000002,"close":1.6892980000000002,"volume":1569.3299560546875},{"timestamp":1742376180000,"open":1.6868350000000003,"high":1.6936240000000002,"low":1.684743,"close":1.6851080000000003,"volume":1296},{"timestamp":1742376240000,"open":1.6851660000000002,"high":1.6851840000000002,"low":1.6846690000000002,"close":1.6847660000000002,"volume":612.3599853515625},{"timestamp":1742376300000,"open":1.6847660000000002,"high":1.6919930000000003,"low":1.6835120000000001,"close":1.6838040000000003,"volume":941.4000244140625},{"timestamp":1742376360000,"open":1.6838580000000003,"high":1.6948450000000002,"low":1.6838420000000003,"close":1.6948140000000003,"volume":1903.5},{"timestamp":1742376420000,"open":1.6948110000000003,"high":1.6948120000000002,"low":1.6852740000000002,"close":1.6877070000000003,"volume":940.77001953125},{"timestamp":1742376480000,"open":1.6876910000000003,"high":1.6909200000000002,"low":1.6876600000000002,"close":1.6886490000000003,"volume":623.969970703125},{"timestamp":1742376540000,"open":1.6888690000000002,"high":1.6921180000000002,"low":1.6859300000000002,"close":1.6870770000000002,"volume":828},{"timestamp":1742376600000,"open":1.6870770000000002,"high":1.6938510000000002,"low":1.6867190000000003,"close":1.6872360000000002,"volume":549.9000244140625},{"timestamp":1742376660000,"open":1.6871760000000002,"high":1.6878530000000003,"low":1.6806340000000002,"close":1.6876840000000002,"volume":1447.469970703125},{"timestamp":1742376720000,"open":1.6876760000000002,"high":1.6903330000000003,"low":1.6847930000000002,"close":1.6852410000000002,"volume":3116.25},{"timestamp":1742376780000,"open":1.6852410000000002,"high":1.690465,"low":1.6802660000000003,"close":1.6835210000000003,"volume":1010.25},{"timestamp":1742376840000,"open":1.6834130000000003,"high":1.6900040000000003,"low":1.6833520000000002,"close":1.6836380000000002,"volume":1053},{"timestamp":1742376900000,"open":1.6836540000000002,"high":1.6903210000000002,"low":1.6790850000000002,"close":1.6866930000000002,"volume":1235.25},{"timestamp":1742376960000,"open":1.6866800000000002,"high":1.686897,"low":1.6843860000000002,"close":1.6848670000000001,"volume":2592},{"timestamp":1742377020000,"open":1.6848720000000001,"high":1.6874890000000002,"low":1.6749070000000001,"close":1.6751900000000002,"volume":1923.75},{"timestamp":1742377080000,"open":1.6751900000000002,"high":1.690303,"low":1.6751870000000002,"close":1.6886700000000001,"volume":2257.830078125},{"timestamp":1742377140000,"open":1.6886530000000002,"high":1.688662,"low":1.6794360000000002,"close":1.6853760000000002,"volume":1599.75},{"timestamp":1742377200000,"open":1.6853780000000003,"high":1.6890010000000002,"low":1.6796380000000002,"close":1.688832,"volume":1113.75},{"timestamp":1742377260000,"open":1.688832,"high":1.688832,"low":1.6884980000000003,"close":1.688538,"volume":1923.75},{"timestamp":1742377320000,"open":1.6885370000000002,"high":1.690079,"low":1.6845400000000001,"close":1.6845400000000001,"volume":1620},{"timestamp":1742377380000,"open":1.6845550000000002,"high":1.689839,"low":1.6843700000000001,"close":1.6885700000000001,"volume":1275.75},{"timestamp":1742377440000,"open":1.6885700000000001,"high":1.6900060000000001,"low":1.6827060000000003,"close":1.6872300000000002,"volume":1741.5},{"timestamp":1742377500000,"open":1.6872300000000002,"high":1.6980600000000001,"low":1.6838660000000003,"close":1.6876880000000003,"volume":1559.25},{"timestamp":1742377560000,"open":1.6876890000000002,"high":1.6918870000000001,"low":1.6865820000000002,"close":1.6865820000000002,"volume":1397.25},{"timestamp":1742377620000,"open":1.6866290000000002,"high":1.696573,"low":1.6866140000000003,"close":1.6900190000000002,"volume":1073.25},{"timestamp":1742377680000,"open":1.6900180000000002,"high":1.694387,"low":1.6887440000000002,"close":1.691496,"volume":1397.25},{"timestamp":1742377740000,"open":1.6916730000000002,"high":1.6951760000000002,"low":1.6892870000000002,"close":1.6900020000000002,"volume":2318.580078125},{"timestamp":1742377800000,"open":1.6900060000000001,"high":1.690036,"low":1.6894220000000002,"close":1.689766,"volume":2531.25},{"timestamp":1742377860000,"open":1.6897820000000001,"high":1.7043750000000002,"low":1.6897610000000003,"close":1.6962720000000002,"volume":2864.340087890625},{"timestamp":1742377920000,"open":1.7005640000000002,"high":1.7005640000000002,"low":1.6929660000000002,"close":1.6994280000000002,"volume":2004.75},{"timestamp":1742377980000,"open":1.6993480000000003,"high":1.7037280000000001,"low":1.6857090000000001,"close":1.6857090000000001,"volume":2693.25},{"timestamp":1742378040000,"open":1.6856320000000002,"high":1.6965280000000003,"low":1.6856320000000002,"close":1.6958240000000002,"volume":1345.949951171875},{"timestamp":1742378100000,"open":1.6851040000000002,"high":1.690843,"low":1.6850880000000001,"close":1.6907330000000003,"volume":2710.889892578125},{"timestamp":1742378160000,"open":1.6907120000000002,"high":1.7058980000000001,"low":1.6894640000000003,"close":1.6996000000000002,"volume":1181.969970703125},{"timestamp":1742378220000,"open":1.6995840000000002,"high":1.7027880000000002,"low":1.6890550000000002,"close":1.6929740000000002,"volume":3593.52001953125},{"timestamp":1742378280000,"open":1.693059,"high":1.7051140000000002,"low":1.693059,"close":1.7045720000000002,"volume":3695.1298828125},{"timestamp":1742378340000,"open":1.7051470000000002,"high":1.7054810000000002,"low":1.6931150000000001,"close":1.696387,"volume":2045.25},{"timestamp":1742378400000,"open":1.697488,"high":1.6992600000000002,"low":1.697102,"close":1.6990360000000002,"volume":1546.6500244140625},{"timestamp":1742378460000,"open":1.6990300000000003,"high":1.7081530000000003,"low":1.697399,"close":1.7081530000000003,"volume":2741.489990234375},{"timestamp":1742378520000,"open":1.7001650000000001,"high":1.7071040000000002,"low":1.699893,"close":1.7001970000000002,"volume":3349.7099609375},{"timestamp":1742378580000,"open":1.7001820000000003,"high":1.7040320000000002,"low":1.6994090000000002,"close":1.6998510000000002,"volume":4574.25},{"timestamp":1742378640000,"open":1.6995770000000001,"high":1.7046550000000003,"low":1.6995140000000002,"close":1.7046060000000003,"volume":4313.25},{"timestamp":1742378700000,"open":1.7046100000000002,"high":1.706808,"low":1.7013490000000002,"close":1.7013490000000002,"volume":3564},{"timestamp":1742378760000,"open":1.701812,"high":1.7020880000000003,"low":1.6972160000000003,"close":1.6994680000000002,"volume":2430},{"timestamp":1742378820000,"open":1.6994960000000001,"high":1.703939,"low":1.6937860000000002,"close":1.6991980000000002,"volume":3108.330078125},{"timestamp":1742378880000,"open":1.6992050000000003,"high":1.7029800000000002,"low":1.6968400000000001,"close":1.7026050000000001,"volume":5658.56982421875},{"timestamp":1742378940000,"open":1.7025770000000002,"high":1.7039180000000003,"low":1.6953560000000003,"close":1.695515,"volume":7134.93017578125},{"timestamp":1742379000000,"open":1.6842020000000002,"high":1.6908380000000003,"low":1.6835060000000002,"close":1.6848300000000003,"volume":8584.1103515625},{"timestamp":1742379060000,"open":1.6857800000000003,"high":1.6937330000000002,"low":1.6857260000000003,"close":1.6905680000000003,"volume":5405.759765625},{"timestamp":1742379120000,"open":1.6906090000000003,"high":1.696468,"low":1.6842720000000002,"close":1.6875370000000003,"volume":4768.2001953125},{"timestamp":1742379180000,"open":1.6874140000000002,"high":1.6956330000000002,"low":1.684195,"close":1.6861620000000002,"volume":5628.8701171875},{"timestamp":1742379240000,"open":1.6862290000000002,"high":1.6933920000000002,"low":1.686025,"close":1.6884160000000001,"volume":3500.550048828125},{"timestamp":1742379300000,"open":1.6883540000000001,"high":1.6999810000000002,"low":1.6865370000000002,"close":1.6958290000000003,"volume":2834.820068359375},{"timestamp":1742379360000,"open":1.6958290000000003,"high":1.6979490000000002,"low":1.68843,"close":1.6896250000000002,"volume":2318.580078125},{"timestamp":1742379420000,"open":1.6896560000000003,"high":1.6981190000000002,"low":1.6891990000000001,"close":1.6970920000000003,"volume":1599.75},{"timestamp":1742379480000,"open":1.6971200000000002,"high":1.6971200000000002,"low":1.6886180000000002,"close":1.6893950000000002,"volume":2834.550048828125},{"timestamp":1742379540000,"open":1.6893460000000002,"high":1.6959780000000002,"low":1.688897,"close":1.689631,"volume":880.2000122070312},{"timestamp":1742379600000,"open":1.6896380000000002,"high":1.6970750000000001,"low":1.6892840000000002,"close":1.6966290000000002,"volume":1528.6500244140625},{"timestamp":1742379660000,"open":1.6966290000000002,"high":1.6984740000000003,"low":1.6891310000000002,"close":1.6907600000000003,"volume":4150.080078125},{"timestamp":1742379720000,"open":1.6907190000000003,"high":1.6963580000000003,"low":1.685766,"close":1.6868740000000002,"volume":3360.239990234375},{"timestamp":1742379780000,"open":1.6868330000000002,"high":1.6903650000000001,"low":1.6789460000000003,"close":1.6862890000000001,"volume":3645},{"timestamp":1742379840000,"open":1.6859420000000003,"high":1.6865580000000002,"low":1.6771660000000002,"close":1.6807810000000003,"volume":2430},{"timestamp":1742379900000,"open":1.6807810000000003,"high":1.6881030000000001,"low":1.6757220000000002,"close":1.6840580000000003,"volume":2106},{"timestamp":1742379960000,"open":1.6741810000000001,"high":1.6861660000000003,"low":1.674114,"close":1.6772280000000002,"volume":1599.75},{"timestamp":1742380020000,"open":1.6771820000000002,"high":1.6858830000000002,"low":1.6771820000000002,"close":1.6855240000000002,"volume":1113.75},{"timestamp":1742380080000,"open":1.6802070000000002,"high":1.687712,"low":1.6790630000000002,"close":1.6875670000000003,"volume":1498.5},{"timestamp":1742380140000,"open":1.6875670000000003,"high":1.6905790000000003,"low":1.6800500000000003,"close":1.6893550000000002,"volume":1741.5},{"timestamp":1742380200000,"open":1.6879110000000002,"high":1.6890040000000002,"low":1.6871170000000002,"close":1.6885210000000002,"volume":1579.5},{"timestamp":1742380260000,"open":1.6885210000000002,"high":1.6901420000000003,"low":1.6880390000000003,"close":1.6901420000000003,"volume":1964.25},{"timestamp":1742380320000,"open":1.6901430000000002,"high":1.6903100000000002,"low":1.6815450000000003,"close":1.6820420000000003,"volume":1701},{"timestamp":1742380380000,"open":1.6819640000000002,"high":1.6875580000000001,"low":1.6802130000000002,"close":1.6802130000000002,"volume":1255.5},{"timestamp":1742380440000,"open":1.6807340000000002,"high":1.680967,"low":1.6801810000000001,"close":1.6809420000000002,"volume":931.5},{"timestamp":1742380500000,"open":1.6809270000000003,"high":1.6868580000000002,"low":1.6803370000000002,"close":1.6848820000000002,"volume":1518.75},{"timestamp":1742380560000,"open":1.6849380000000003,"high":1.6868150000000002,"low":1.6782280000000003,"close":1.6834750000000003,"volume":1468.0799560546875},{"timestamp":1742380620000,"open":1.6834750000000003,"high":1.6839470000000003,"low":1.67884,"close":1.6790710000000002,"volume":1437.75},{"timestamp":1742380680000,"open":1.679156,"high":1.682241,"low":1.674562,"close":1.6777570000000002,"volume":1235.25},{"timestamp":1742380740000,"open":1.6777560000000002,"high":1.6789770000000002,"low":1.6728440000000002,"close":1.6751920000000002,"volume":3240},{"timestamp":1742380800000,"open":1.6756140000000002,"high":1.676079,"low":1.6680310000000003,"close":1.6680310000000003,"volume":3057.75},{"timestamp":1742380860000,"open":1.6696640000000003,"high":1.6697670000000002,"low":1.6599230000000003,"close":1.6618080000000002,"volume":3290.39990234375},{"timestamp":1742380920000,"open":1.6617680000000001,"high":1.6636070000000003,"low":1.6617680000000001,"close":1.6630300000000002,"volume":2784.330078125},{"timestamp":1742380980000,"open":1.6630300000000002,"high":1.6637440000000001,"low":1.655628,"close":1.6633680000000002,"volume":1640.25},{"timestamp":1742381040000,"open":1.6633680000000002,"high":1.6692640000000003,"low":1.6572320000000003,"close":1.6600090000000003,"volume":2783.610107421875},{"timestamp":1742381100000,"open":1.6601310000000002,"high":1.6711620000000003,"low":1.6601310000000002,"close":1.669172,"volume":2662.56005859375},{"timestamp":1742381160000,"open":1.6691500000000001,"high":1.670929,"low":1.6649800000000001,"close":1.667377,"volume":2034.719970703125},{"timestamp":1742381220000,"open":1.667377,"high":1.6730320000000003,"low":1.6665860000000001,"close":1.6688820000000002,"volume":3118.22998046875},{"timestamp":1742381280000,"open":1.6690160000000003,"high":1.6773140000000002,"low":1.666581,"close":1.676125,"volume":3240},{"timestamp":1742381340000,"open":1.676125,"high":1.6770950000000002,"low":1.6716980000000001,"close":1.6722250000000003,"volume":2126.25},{"timestamp":1742381400000,"open":1.6769000000000003,"high":1.6779300000000001,"low":1.6719070000000003,"close":1.6745700000000001,"volume":1701},{"timestamp":1742381460000,"open":1.6745700000000001,"high":1.6752540000000002,"low":1.6686140000000003,"close":1.6690300000000002,"volume":1811.699951171875},{"timestamp":1742381520000,"open":1.6690260000000001,"high":1.6730740000000002,"low":1.6656100000000003,"close":1.666821,"volume":1539},{"timestamp":1742381580000,"open":1.6668100000000001,"high":1.6728000000000003,"low":1.6662700000000001,"close":1.6716670000000002,"volume":2065.5},{"timestamp":1742381640000,"open":1.671647,"high":1.6725400000000001,"low":1.6682910000000002,"close":1.6691160000000003,"volume":2470.5},{"timestamp":1742381700000,"open":1.6690970000000003,"high":1.6738970000000002,"low":1.6664240000000001,"close":1.6697760000000001,"volume":2511},{"timestamp":1742381760000,"open":1.6697760000000001,"high":1.6705090000000002,"low":1.667091,"close":1.6683440000000003,"volume":1599.75},{"timestamp":1742381820000,"open":1.6683720000000002,"high":1.6740080000000002,"low":1.6657890000000002,"close":1.669523,"volume":1933.8299560546875},{"timestamp":1742381880000,"open":1.669523,"high":1.6723970000000001,"low":1.6694890000000002,"close":1.6723910000000002,"volume":3199.679931640625},{"timestamp":1742381940000,"open":1.672357,"high":1.6743970000000001,"low":1.6694510000000002,"close":1.672284,"volume":4090.5},{"timestamp":1742382000000,"open":1.6721770000000002,"high":1.6728280000000002,"low":1.6668690000000002,"close":1.6699910000000002,"volume":2632.5},{"timestamp":1742382060000,"open":1.6699830000000002,"high":1.6724780000000001,"low":1.6653090000000002,"close":1.6667060000000002,"volume":2612.25},{"timestamp":1742382120000,"open":1.6666290000000001,"high":1.6724090000000003,"low":1.6666290000000001,"close":1.6703400000000002,"volume":2794.5},{"timestamp":1742382180000,"open":1.6703400000000002,"high":1.6717920000000002,"low":1.666249,"close":1.6710260000000001,"volume":2956.5},{"timestamp":1742382240000,"open":1.6710360000000002,"high":1.6727270000000003,"low":1.6699200000000003,"close":1.6726400000000001,"volume":941.489990234375},{"timestamp":1742382300000,"open":1.6726340000000002,"high":1.6726360000000002,"low":1.6722100000000002,"close":1.6723770000000002,"volume":1730.8800048828125},{"timestamp":1742382360000,"open":1.6723900000000003,"high":1.6725720000000002,"low":1.6686110000000003,"close":1.6707690000000002,"volume":2450.25},{"timestamp":1742382420000,"open":1.6707530000000002,"high":1.671477,"low":1.6692980000000002,"close":1.6713930000000001,"volume":3664.080078125},{"timestamp":1742382480000,"open":1.6711870000000002,"high":1.6719160000000002,"low":1.6692790000000002,"close":1.6699060000000001,"volume":2794.5},{"timestamp":1742382540000,"open":1.6696490000000002,"high":1.6711860000000003,"low":1.6696490000000002,"close":1.6698510000000002,"volume":1782},{"timestamp":1742382600000,"open":1.6698480000000002,"high":1.6710890000000003,"low":1.6697510000000002,"close":1.6710200000000002,"volume":1863},{"timestamp":1742382660000,"open":1.6710200000000002,"high":1.6723930000000002,"low":1.6687610000000002,"close":1.6689390000000002,"volume":3219.75},{"timestamp":1742382720000,"open":1.6702280000000003,"high":1.6704660000000002,"low":1.6678230000000003,"close":1.6684510000000001,"volume":2288.25},{"timestamp":1742382780000,"open":1.6684620000000001,"high":1.6707820000000002,"low":1.6665830000000001,"close":1.669207,"volume":3564},{"timestamp":1742382840000,"open":1.6704280000000002,"high":1.6719140000000001,"low":1.6677170000000001,"close":1.6677170000000001,"volume":2470.5},{"timestamp":1742382900000,"open":1.6676920000000002,"high":1.6690590000000003,"low":1.6674860000000002,"close":1.6688710000000002,"volume":2106},{"timestamp":1742382960000,"open":1.6688700000000003,"high":1.6706900000000002,"low":1.6668440000000002,"close":1.6698740000000003,"volume":3462.75},{"timestamp":1742383020000,"open":1.6698790000000001,"high":1.6700560000000002,"low":1.6680200000000003,"close":1.668087,"volume":1944},{"timestamp":1742383080000,"open":1.6680770000000003,"high":1.6690000000000003,"low":1.667226,"close":1.6677950000000001,"volume":1275.75},{"timestamp":1742383140000,"open":1.6677950000000001,"high":1.6678130000000002,"low":1.6652290000000003,"close":1.6664120000000002,"volume":2065.5},{"timestamp":1742383200000,"open":1.6664090000000003,"high":1.66738,"low":1.6631420000000001,"close":1.6633580000000001,"volume":2774.25},{"timestamp":1742383260000,"open":1.6633710000000002,"high":1.6663080000000001,"low":1.6605710000000002,"close":1.6618490000000001,"volume":2592},{"timestamp":1742383320000,"open":1.6620190000000001,"high":1.6628980000000002,"low":1.6562330000000003,"close":1.6563010000000002,"volume":1579.5},{"timestamp":1742383380000,"open":1.6564680000000003,"high":1.6663050000000001,"low":1.6564680000000003,"close":1.6632700000000002,"volume":1964.25},{"timestamp":1742383440000,"open":1.6632760000000002,"high":1.6659680000000001,"low":1.6590590000000003,"close":1.6657120000000003,"volume":1677.4200439453125},{"timestamp":1742383500000,"open":1.6657100000000002,"high":1.6668700000000003,"low":1.6556570000000002,"close":1.6649950000000002,"volume":2713.5},{"timestamp":1742383560000,"open":1.6649950000000002,"high":1.6650360000000002,"low":1.6572750000000003,"close":1.6630620000000003,"volume":3290.489990234375},{"timestamp":1742383620000,"open":1.6630650000000002,"high":1.6651090000000002,"low":1.6573360000000001,"close":1.662705,"volume":2268},{"timestamp":1742383680000,"open":1.6624060000000003,"high":1.664508,"low":1.6590010000000002,"close":1.6590010000000002,"volume":2409.75},{"timestamp":1742383740000,"open":1.6590270000000003,"high":1.6633990000000003,"low":1.6588430000000003,"close":1.663242,"volume":1215},{"timestamp":1742383800000,"open":1.6632440000000002,"high":1.6637440000000001,"low":1.6581770000000002,"close":1.658813,"volume":1194.75},{"timestamp":1742383860000,"open":1.6587970000000003,"high":1.6596750000000002,"low":1.6584910000000002,"close":1.6586460000000003,"volume":546.75},{"timestamp":1742383920000,"open":1.6589150000000001,"high":1.6665850000000002,"low":1.6589140000000002,"close":1.6653920000000002,"volume":2019.8699951171875},{"timestamp":1742383980000,"open":1.6653900000000001,"high":1.6678730000000002,"low":1.6651150000000001,"close":1.665145,"volume":2603.25},{"timestamp":1742384040000,"open":1.6651400000000003,"high":1.666068,"low":1.6602510000000001,"close":1.6606560000000001,"volume":1795.4100341796875},{"timestamp":1742384100000,"open":1.6610110000000002,"high":1.6616220000000002,"low":1.660454,"close":1.6609270000000003,"volume":1043.550048828125},{"timestamp":1742384160000,"open":1.6609880000000001,"high":1.6667420000000002,"low":1.6605210000000001,"close":1.6667250000000002,"volume":1093.5},{"timestamp":1742384220000,"open":1.6667270000000003,"high":1.6668630000000002,"low":1.6663740000000002,"close":1.6664060000000003,"volume":2227.320068359375},{"timestamp":1742384280000,"open":1.6663930000000002,"high":1.6678490000000001,"low":1.6643760000000003,"close":1.6669810000000003,"volume":2013.030029296875},{"timestamp":1742384340000,"open":1.6670500000000001,"high":1.6670790000000002,"low":1.6641910000000002,"close":1.6646360000000002,"volume":2956.5},{"timestamp":1742384400000,"open":1.6646360000000002,"high":1.6657870000000001,"low":1.663099,"close":1.6654940000000003,"volume":2814.75},{"timestamp":1742384460000,"open":1.6654910000000003,"high":1.6664910000000002,"low":1.6646040000000002,"close":1.6658830000000002,"volume":3989.25},{"timestamp":1742384520000,"open":1.6658800000000002,"high":1.6668200000000002,"low":1.6656910000000003,"close":1.6657190000000002,"volume":2166.75},{"timestamp":1742384580000,"open":1.6657240000000002,"high":1.666848,"low":1.6635730000000002,"close":1.6647770000000002,"volume":1620},{"timestamp":1742384640000,"open":1.6642890000000001,"high":1.6675460000000002,"low":1.6630210000000003,"close":1.6647010000000002,"volume":2055.330078125},{"timestamp":1742384700000,"open":1.6647010000000002,"high":1.6665060000000003,"low":1.6647010000000002,"close":1.6662850000000002,"volume":2733.75},{"timestamp":1742384760000,"open":1.6662790000000003,"high":1.66711,"low":1.6653350000000002,"close":1.6664720000000002,"volume":2774.25},{"timestamp":1742384820000,"open":1.6664710000000003,"high":1.6664760000000003,"low":1.6660800000000002,"close":1.6661080000000001,"volume":2207.25},{"timestamp":1742384880000,"open":1.6661010000000003,"high":1.6661010000000003,"low":1.6656830000000002,"close":1.6657860000000002,"volume":2065.5},{"timestamp":1742384940000,"open":1.6657870000000001,"high":1.6659230000000003,"low":1.66518,"close":1.6652170000000002,"volume":1478.25},{"timestamp":1742385000000,"open":1.6652170000000002,"high":1.6658270000000002,"low":1.6652170000000002,"close":1.6654940000000003,"volume":2754},{"timestamp":1742385060000,"open":1.6655160000000002,"high":1.6657670000000002,"low":1.6652350000000002,"close":1.6657430000000002,"volume":2612.25},{"timestamp":1742385120000,"open":1.6657420000000003,"high":1.6672410000000002,"low":1.6617790000000001,"close":1.6617790000000001,"volume":1741.5},{"timestamp":1742385180000,"open":1.6618390000000003,"high":1.6665060000000003,"low":1.6618190000000002,"close":1.6628080000000003,"volume":1296},{"timestamp":1742385240000,"open":1.662805,"high":1.6674240000000002,"low":1.6625310000000002,"close":1.6628710000000002,"volume":749.25},{"timestamp":1742385300000,"open":1.666446,"high":1.6670200000000002,"low":1.6621310000000002,"close":1.6640120000000003,"volume":1518.75},{"timestamp":1742385360000,"open":1.6640120000000003,"high":1.6646960000000002,"low":1.6600000000000001,"close":1.6628740000000002,"volume":2712.68994140625},{"timestamp":1742385420000,"open":1.6628740000000002,"high":1.6635520000000001,"low":1.6628640000000001,"close":1.6635520000000001,"volume":2450.25},{"timestamp":1742385480000,"open":1.6635520000000001,"high":1.6639470000000003,"low":1.6594460000000002,"close":1.6636320000000002,"volume":1822.5},{"timestamp":1742385540000,"open":1.663593,"high":1.663647,"low":1.6572400000000003,"close":1.6572400000000003,"volume":1660.5},{"timestamp":1742385600000,"open":1.657361,"high":1.6582610000000002,"low":1.6573600000000002,"close":1.6581270000000001,"volume":1093.5},{"timestamp":1742385660000,"open":1.657666,"high":1.661126,"low":1.6568000000000003,"close":1.6570980000000002,"volume":1397.25},{"timestamp":1742385720000,"open":1.6593550000000001,"high":1.6595380000000002,"low":1.6584680000000003,"close":1.6590390000000002,"volume":2288.25},{"timestamp":1742385780000,"open":1.6590390000000002,"high":1.6614430000000002,"low":1.6555230000000003,"close":1.6595600000000001,"volume":2855.25},{"timestamp":1742385840000,"open":1.655601,"high":1.6611480000000003,"low":1.655601,"close":1.6599490000000001,"volume":3827.25},{"timestamp":1742385900000,"open":1.6599430000000002,"high":1.6610420000000001,"low":1.6567030000000003,"close":1.6601450000000002,"volume":2389.5},{"timestamp":1742385960000,"open":1.6601450000000002,"high":1.6605500000000002,"low":1.6565740000000002,"close":1.6603890000000001,"volume":3118.5},{"timestamp":1742386020000,"open":1.6603880000000002,"high":1.6605710000000002,"low":1.6596050000000002,"close":1.6596350000000002,"volume":2247.75},{"timestamp":1742386080000,"open":1.6596350000000002,"high":1.6607660000000002,"low":1.6571320000000003,"close":1.6598840000000001,"volume":1802.25},{"timestamp":1742386140000,"open":1.6598920000000001,"high":1.6602160000000001,"low":1.6568140000000002,"close":1.6568190000000003,"volume":1275.75},{"timestamp":1742386200000,"open":1.6568500000000002,"high":1.6600230000000002,"low":1.6565630000000002,"close":1.6599610000000002,"volume":1620},{"timestamp":1742386260000,"open":1.6599650000000001,"high":1.6603220000000003,"low":1.6598800000000002,"close":1.6602780000000001,"volume":2713.5},{"timestamp":1742386320000,"open":1.6603100000000002,"high":1.6607740000000002,"low":1.6571150000000001,"close":1.6607660000000002,"volume":1842.75},{"timestamp":1742386380000,"open":1.6607650000000003,"high":1.6612380000000002,"low":1.6603200000000002,"close":1.6603280000000002,"volume":2612.25},{"timestamp":1742386440000,"open":1.6603120000000002,"high":1.6604710000000003,"low":1.6603120000000002,"close":1.660462,"volume":2045.25},{"timestamp":1742386500000,"open":1.6604630000000002,"high":1.660937,"low":1.6569170000000002,"close":1.6569170000000002,"volume":2207.25},{"timestamp":1742386560000,"open":1.6569260000000001,"high":1.657072,"low":1.6568660000000002,"close":1.6569520000000002,"volume":850.5},{"timestamp":1742386620000,"open":1.6568760000000002,"high":1.6606920000000003,"low":1.6568760000000002,"close":1.6573650000000002,"volume":2106},{"timestamp":1742386680000,"open":1.6573650000000002,"high":1.6620500000000002,"low":1.6563720000000002,"close":1.6571190000000002,"volume":2045.25},{"timestamp":1742386740000,"open":1.6571190000000002,"high":1.6609850000000002,"low":1.6570320000000003,"close":1.6604990000000002,"volume":1964.25},{"timestamp":1742386800000,"open":1.6605020000000001,"high":1.6608410000000002,"low":1.6588310000000002,"close":1.6593760000000002,"volume":4900.5},{"timestamp":1742386860000,"open":1.6593820000000001,"high":1.6604580000000002,"low":1.6588910000000001,"close":1.6603780000000001,"volume":3563.909912109375},{"timestamp":1742386920000,"open":1.6603790000000003,"high":1.6605320000000001,"low":1.6566460000000003,"close":1.6573520000000002,"volume":1832.0400390625},{"timestamp":1742386980000,"open":1.657307,"high":1.661458,"low":1.657261,"close":1.661415,"volume":1073.25},{"timestamp":1742387040000,"open":1.6614350000000002,"high":1.6614940000000002,"low":1.6563140000000003,"close":1.6571430000000003,"volume":1255.5},{"timestamp":1742387100000,"open":1.6571360000000002,"high":1.660578,"low":1.6569850000000002,"close":1.6603280000000002,"volume":1903.5},{"timestamp":1742387160000,"open":1.6603420000000002,"high":1.6608250000000002,"low":1.6599470000000003,"close":1.6601670000000002,"volume":3503.25},{"timestamp":1742387220000,"open":1.660168,"high":1.6610950000000002,"low":1.6599280000000003,"close":1.6608650000000003,"volume":2713.5},{"timestamp":1742387280000,"open":1.6608500000000002,"high":1.6608500000000002,"low":1.6595060000000001,"close":1.659701,"volume":3543.75},{"timestamp":1742387340000,"open":1.6597130000000002,"high":1.6605990000000002,"low":1.659585,"close":1.6598200000000003,"volume":2450.25},{"timestamp":1742387400000,"open":1.6598140000000001,"high":1.6602400000000002,"low":1.6596490000000002,"close":1.6601810000000001,"volume":2547.449951171875},{"timestamp":1742387460000,"open":1.6601480000000002,"high":1.6602280000000003,"low":1.6598940000000002,"close":1.6601070000000002,"volume":1794.239990234375},{"timestamp":1742387520000,"open":1.6601080000000001,"high":1.6601930000000003,"low":1.6599920000000001,"close":1.6600300000000001,"volume":1753.9200439453125},{"timestamp":1742387580000,"open":1.6600290000000002,"high":1.6601770000000002,"low":1.6566770000000002,"close":1.6567610000000002,"volume":3104.639892578125},{"timestamp":1742387640000,"open":1.6567640000000001,"high":1.6570750000000003,"low":1.6542850000000002,"close":1.6545060000000003,"volume":3044.159912109375},{"timestamp":1742387700000,"open":1.6545090000000002,"high":1.6547500000000002,"low":1.6486390000000002,"close":1.6495940000000002,"volume":2681.280029296875},{"timestamp":1742387760000,"open":1.6495950000000001,"high":1.6547970000000003,"low":1.6495870000000001,"close":1.653277,"volume":2419.199951171875},{"timestamp":1742387820000,"open":1.6533030000000002,"high":1.6547090000000002,"low":1.65064,"close":1.6540480000000002,"volume":2782.080078125},{"timestamp":1742387880000,"open":1.6540510000000002,"high":1.6541240000000001,"low":1.6517200000000003,"close":1.65291,"volume":2399.0400390625},{"timestamp":1742387940000,"open":1.65291,"high":1.6537490000000001,"low":1.6506210000000001,"close":1.6535690000000003,"volume":1290.239990234375},{"timestamp":1742388000000,"open":1.6535690000000003,"high":1.6555480000000002,"low":1.6509960000000001,"close":1.6545600000000003,"volume":1854.719970703125},{"timestamp":1742388060000,"open":1.6545600000000003,"high":1.6559590000000002,"low":1.6513330000000002,"close":1.6525610000000002,"volume":1350.719970703125},{"timestamp":1742388120000,"open":1.655288,"high":1.6565150000000002,"low":1.6520710000000003,"close":1.6547690000000002,"volume":2419.199951171875},{"timestamp":1742388180000,"open":1.6547840000000003,"high":1.6574800000000003,"low":1.6518450000000002,"close":1.6531470000000001,"volume":1028.1600341796875},{"timestamp":1742388240000,"open":1.6531310000000001,"high":1.6566340000000002,"low":1.6520070000000002,"close":1.6533760000000002,"volume":1776.8699951171875},{"timestamp":1742388300000,"open":1.6535780000000002,"high":1.656597,"low":1.6521290000000002,"close":1.6550670000000003,"volume":3394.43994140625},{"timestamp":1742388360000,"open":1.6552010000000001,"high":1.6594920000000002,"low":1.6542850000000002,"close":1.6585950000000003,"volume":1612.97998046875},{"timestamp":1742388420000,"open":1.658597,"high":1.6607640000000001,"low":1.6584250000000003,"close":1.660751,"volume":3084.47998046875},{"timestamp":1742388480000,"open":1.6607490000000003,"high":1.6609200000000002,"low":1.6605630000000002,"close":1.6608160000000003,"volume":2419.199951171875},{"timestamp":1742388540000,"open":1.660813,"high":1.6610980000000002,"low":1.6606840000000003,"close":1.6609150000000001,"volume":2540.159912109375},{"timestamp":1742388600000,"open":1.6608640000000001,"high":1.6611170000000002,"low":1.6601120000000003,"close":1.6606640000000001,"volume":3044.159912109375},{"timestamp":1742388660000,"open":1.6606670000000001,"high":1.6606670000000001,"low":1.6600670000000002,"close":1.6600960000000002,"volume":2904.570068359375},{"timestamp":1742388720000,"open":1.6600860000000002,"high":1.6614670000000002,"low":1.6597160000000002,"close":1.6611210000000003,"volume":2436.929931640625},{"timestamp":1742388780000,"open":1.6611190000000002,"high":1.6613980000000002,"low":1.6610700000000003,"close":1.6613980000000002,"volume":627.2100219726562},{"timestamp":1742388840000,"open":1.6613940000000003,"high":1.6614100000000003,"low":1.6599290000000002,"close":1.6609040000000002,"volume":2098.7099609375},{"timestamp":1742388900000,"open":1.6609070000000001,"high":1.6609070000000001,"low":1.6599760000000001,"close":1.6600100000000002,"volume":2832.47998046875},{"timestamp":1742388960000,"open":1.660006,"high":1.6601910000000002,"low":1.659898,"close":1.6599030000000001,"volume":2761.919921875},{"timestamp":1742389020000,"open":1.6599050000000002,"high":1.6601130000000002,"low":1.6592240000000003,"close":1.6598800000000002,"volume":3568.320068359375},{"timestamp":1742389080000,"open":1.6598680000000001,"high":1.6602080000000001,"low":1.6585400000000001,"close":1.6586380000000003,"volume":2943.360107421875},{"timestamp":1742389140000,"open":1.6586340000000002,"high":1.6597420000000003,"low":1.6577690000000003,"close":1.659261,"volume":4804.919921875},{"timestamp":1742389200000,"open":1.6592750000000003,"high":1.6602590000000002,"low":1.6592750000000003,"close":1.6599480000000002,"volume":2177.72998046875},{"timestamp":1742389260000,"open":1.6599500000000003,"high":1.6603240000000001,"low":1.6594860000000002,"close":1.6599200000000003,"volume":1794.239990234375},{"timestamp":1742389320000,"open":1.6599200000000003,"high":1.6599260000000002,"low":1.6528170000000002,"close":1.6542670000000002,"volume":2681.280029296875},{"timestamp":1742389380000,"open":1.653682,"high":1.6592580000000001,"low":1.653682,"close":1.655091,"volume":1209.5999755859375},{"timestamp":1742389440000,"open":1.6549980000000002,"high":1.6565680000000003,"low":1.6546340000000002,"close":1.6565680000000003,"volume":947.52001953125},{"timestamp":1742389500000,"open":1.6565550000000002,"high":1.6568260000000001,"low":1.6564640000000002,"close":1.6568260000000001,"volume":1693.43994140625},{"timestamp":1742389560000,"open":1.6567960000000002,"high":1.6570690000000001,"low":1.6557350000000002,"close":1.656284,"volume":1315.260009765625},{"timestamp":1742389620000,"open":1.6563180000000002,"high":1.6576970000000002,"low":1.6560320000000002,"close":1.6575010000000001,"volume":1350.719970703125},{"timestamp":1742389680000,"open":1.6575010000000001,"high":1.6578530000000002,"low":1.6553540000000002,"close":1.6555560000000002,"volume":1249.9200439453125},{"timestamp":1742389740000,"open":1.6554650000000002,"high":1.6558350000000002,"low":1.6547180000000001,"close":1.6548700000000003,"volume":1008},{"timestamp":1742389800000,"open":1.6555490000000002,"high":1.6557530000000003,"low":1.6553730000000002,"close":1.6556480000000002,"volume":907.2000122070312},{"timestamp":1742389860000,"open":1.6556940000000002,"high":1.6563420000000002,"low":1.655663,"close":1.656168,"volume":1048.3199462890625},{"timestamp":1742389920000,"open":1.656122,"high":1.6562180000000002,"low":1.6552460000000002,"close":1.6555870000000001,"volume":1008},{"timestamp":1742389980000,"open":1.6556030000000002,"high":1.6558280000000003,"low":1.6554280000000001,"close":1.6554280000000001,"volume":1229.760009765625},{"timestamp":1742390040000,"open":1.6554140000000002,"high":1.6554140000000002,"low":1.6545680000000003,"close":1.6549460000000003,"volume":1229.760009765625},{"timestamp":1742390100000,"open":1.6549660000000002,"high":1.655377,"low":1.6545290000000001,"close":1.6553620000000002,"volume":1088.6400146484375},{"timestamp":1742390160000,"open":1.655377,"high":1.6590860000000003,"low":1.6553010000000001,"close":1.6589870000000002,"volume":1753.9200439453125},{"timestamp":1742390220000,"open":1.6589940000000003,"high":1.6593110000000002,"low":1.6583700000000001,"close":1.6590410000000002,"volume":2802.239990234375},{"timestamp":1742390280000,"open":1.6590430000000003,"high":1.6593590000000003,"low":1.6588550000000002,"close":1.6589420000000001,"volume":2600.639892578125},{"timestamp":1742390340000,"open":1.6589440000000002,"high":1.6589440000000002,"low":1.6548390000000002,"close":1.6548550000000002,"volume":2540.159912109375},{"timestamp":1742390400000,"open":1.654821,"high":1.655072,"low":1.6547680000000002,"close":1.6547870000000002,"volume":967.6799926757812},{"timestamp":1742390460000,"open":1.6548030000000002,"high":1.6586810000000003,"low":1.6544120000000002,"close":1.6583580000000002,"volume":1249.9200439453125},{"timestamp":1742390520000,"open":1.6583560000000002,"high":1.6589520000000002,"low":1.6544090000000002,"close":1.6545280000000002,"volume":1592.6400146484375},{"timestamp":1742390580000,"open":1.6538540000000002,"high":1.6550460000000002,"low":1.6538540000000002,"close":1.6550460000000002,"volume":1048.3199462890625},{"timestamp":1742390640000,"open":1.6550150000000001,"high":1.6550670000000003,"low":1.6544070000000002,"close":1.6544470000000002,"volume":907.2000122070312},{"timestamp":1742390700000,"open":1.6544320000000001,"high":1.654624,"low":1.6543520000000003,"close":1.6544630000000002,"volume":846.719970703125},{"timestamp":1742390760000,"open":1.6544420000000002,"high":1.6548550000000002,"low":1.6543880000000002,"close":1.654732,"volume":806.4000244140625},{"timestamp":1742390820000,"open":1.6546870000000002,"high":1.6547700000000003,"low":1.6545310000000002,"close":1.6546460000000003,"volume":907.2000122070312},{"timestamp":1742390880000,"open":1.6545520000000002,"high":1.6545520000000002,"low":1.6539940000000002,"close":1.6541510000000001,"volume":1310.4000244140625},{"timestamp":1742390940000,"open":1.654219,"high":1.654705,"low":1.653979,"close":1.6545420000000002,"volume":947.52001953125},{"timestamp":1742391000000,"open":1.6544650000000003,"high":1.654759,"low":1.6543390000000002,"close":1.6545950000000003,"volume":927.3599853515625},{"timestamp":1742391060000,"open":1.6546480000000001,"high":1.6551350000000002,"low":1.6543260000000002,"close":1.6547600000000002,"volume":1048.3199462890625},{"timestamp":1742391120000,"open":1.6548350000000003,"high":1.6555100000000003,"low":1.6545310000000002,"close":1.655423,"volume":1108.800048828125},{"timestamp":1742391180000,"open":1.6554070000000003,"high":1.6598390000000003,"low":1.6553990000000003,"close":1.6553990000000003,"volume":2378.8798828125},{"timestamp":1742391240000,"open":1.6553210000000003,"high":1.6560840000000001,"low":1.6552900000000002,"close":1.6560840000000001,"volume":987.8400268554688},{"timestamp":1742391300000,"open":1.6560390000000003,"high":1.6562810000000001,"low":1.6558540000000002,"close":1.6560130000000002,"volume":725.760009765625},{"timestamp":1742391360000,"open":1.6560280000000003,"high":1.6604110000000003,"low":1.6555130000000002,"close":1.6603180000000002,"volume":1361.3399658203125},{"timestamp":1742391420000,"open":1.660284,"high":1.6603760000000003,"low":1.6555750000000002,"close":1.6555900000000001,"volume":1209.5999755859375},{"timestamp":1742391480000,"open":1.6555900000000001,"high":1.6555900000000001,"low":1.6549440000000002,"close":1.6550490000000002,"volume":1128.9599609375},{"timestamp":1742391540000,"open":1.6550350000000003,"high":1.6593530000000003,"low":1.6549390000000002,"close":1.6591660000000001,"volume":2206.530029296875},{"timestamp":1742391600000,"open":1.6591740000000001,"high":1.6601740000000003,"low":1.6591380000000002,"close":1.6601590000000002,"volume":3300.75},{"timestamp":1742391660000,"open":1.6601640000000002,"high":1.6607630000000002,"low":1.6596700000000002,"close":1.6597040000000003,"volume":3138.75},{"timestamp":1742391720000,"open":1.6597030000000002,"high":1.65989,"low":1.659477,"close":1.6597000000000002,"volume":3260.25},{"timestamp":1742391780000,"open":1.6597030000000002,"high":1.6597240000000002,"low":1.6592970000000002,"close":1.6595570000000002,"volume":2794.5},{"timestamp":1742391840000,"open":1.6595540000000002,"high":1.6600190000000001,"low":1.659072,"close":1.6600070000000002,"volume":2571.75},{"timestamp":1742391900000,"open":1.6600050000000002,"high":1.6600770000000002,"low":1.659558,"close":1.6595780000000002,"volume":3442.5},{"timestamp":1742391960000,"open":1.659466,"high":1.6598340000000003,"low":1.6593220000000002,"close":1.6593590000000003,"volume":3354.300048828125},{"timestamp":1742392020000,"open":1.659361,"high":1.6598860000000002,"low":1.6593590000000003,"close":1.6597840000000001,"volume":3118.5},{"timestamp":1742392080000,"open":1.659774,"high":1.6598550000000003,"low":1.659191,"close":1.6593840000000002,"volume":2794.5},{"timestamp":1742392140000,"open":1.6593800000000003,"high":1.6593800000000003,"low":1.6586790000000002,"close":1.6591150000000001,"volume":2794.5},{"timestamp":1742392200000,"open":1.6591020000000003,"high":1.6592670000000003,"low":1.6589680000000002,"close":1.659002,"volume":2126.25},{"timestamp":1742392260000,"open":1.6590030000000002,"high":1.6591550000000002,"low":1.6586830000000001,"close":1.6588250000000002,"volume":1903.5},{"timestamp":1742392320000,"open":1.6588280000000002,"high":1.6589300000000002,"low":1.6584710000000003,"close":1.6587730000000003,"volume":2268},{"timestamp":1742392380000,"open":1.6587700000000003,"high":1.658948,"low":1.6585310000000002,"close":1.6586530000000002,"volume":2146.5},{"timestamp":1742392440000,"open":1.6586500000000002,"high":1.6590400000000003,"low":1.6540300000000001,"close":1.6540300000000001,"volume":2247.75},{"timestamp":1742392500000,"open":1.6540450000000002,"high":1.6587970000000003,"low":1.6538830000000002,"close":1.6587970000000003,"volume":1012.5},{"timestamp":1742392560000,"open":1.658802,"high":1.6593080000000002,"low":1.6583970000000001,"close":1.6592790000000002,"volume":3219.030029296875},{"timestamp":1742392620000,"open":1.6592810000000002,"high":1.6600110000000001,"low":1.6592810000000002,"close":1.6597810000000002,"volume":3493.080078125},{"timestamp":1742392680000,"open":1.6597760000000001,"high":1.660327,"low":1.6597250000000001,"close":1.660141,"volume":4312.89013671875},{"timestamp":1742392740000,"open":1.6601370000000002,"high":1.6602360000000003,"low":1.6592940000000003,"close":1.6593740000000001,"volume":2754},{"timestamp":1742392800000,"open":1.6593740000000001,"high":1.6600530000000002,"low":1.6591270000000002,"close":1.6600530000000002,"volume":3543.659912109375},{"timestamp":1742392860000,"open":1.6600530000000002,"high":1.6606210000000001,"low":1.6544060000000003,"close":1.6601480000000002,"volume":2054.25},{"timestamp":1742392920000,"open":1.6601480000000002,"high":1.6607750000000001,"low":1.6550170000000002,"close":1.6553110000000002,"volume":1937.699951171875},{"timestamp":1742392980000,"open":1.655296,"high":1.6610930000000002,"low":1.6551170000000002,"close":1.6605210000000001,"volume":987.8400268554688},{"timestamp":1742393040000,"open":1.6603860000000001,"high":1.6610070000000001,"low":1.6552710000000002,"close":1.6556440000000001,"volume":766.0800170898438},{"timestamp":1742393100000,"open":1.6555890000000002,"high":1.6614030000000002,"low":1.6553990000000003,"close":1.655547,"volume":745.9199829101562},{"timestamp":1742393160000,"open":1.6555170000000001,"high":1.6612520000000002,"low":1.6551670000000003,"close":1.6553790000000002,"volume":746.0999755859375},{"timestamp":1742393220000,"open":1.6553640000000003,"high":1.6612930000000001,"low":1.6551540000000002,"close":1.6607220000000003,"volume":1270.6199951171875},{"timestamp":1742393280000,"open":1.6607350000000003,"high":1.6610430000000003,"low":1.654999,"close":1.6550300000000002,"volume":1210.8599853515625},{"timestamp":1742393340000,"open":1.6550960000000001,"high":1.6551590000000003,"low":1.654794,"close":1.6551580000000001,"volume":1109.7900390625},{"timestamp":1742393400000,"open":1.6551430000000003,"high":1.661134,"low":1.655064,"close":1.6554550000000001,"volume":766.0800170898438},{"timestamp":1742393460000,"open":1.6553670000000003,"high":1.6611830000000003,"low":1.654956,"close":1.6550320000000003,"volume":826.5599975585938},{"timestamp":1742393520000,"open":1.6550480000000003,"high":1.6553170000000001,"low":1.6549530000000001,"close":1.655091,"volume":1008},{"timestamp":1742393580000,"open":1.655045,"high":1.6552920000000002,"low":1.655045,"close":1.6552750000000003,"volume":806.4000244140625},{"timestamp":1742393640000,"open":1.6552900000000002,"high":1.6561660000000002,"low":1.6552440000000002,"close":1.656103,"volume":766.0800170898438},{"timestamp":1742393700000,"open":1.6561520000000003,"high":1.656327,"low":1.6558940000000002,"close":1.656327,"volume":1129.1400146484375},{"timestamp":1742393760000,"open":1.6562060000000003,"high":1.6575240000000002,"low":1.6562000000000001,"close":1.6575240000000002,"volume":1169.72998046875},{"timestamp":1742393820000,"open":1.657539,"high":1.6576880000000003,"low":1.6566620000000003,"close":1.6576880000000003,"volume":1937.4300537109375},{"timestamp":1742393880000,"open":1.6576880000000003,"high":1.6637680000000001,"low":1.6576880000000003,"close":1.6637500000000003,"volume":3308.0400390625},{"timestamp":1742393940000,"open":1.6639280000000003,"high":1.6639680000000001,"low":1.6628000000000003,"close":1.662886,"volume":3588.840087890625},{"timestamp":1742394000000,"open":1.6629280000000002,"high":1.6633530000000003,"low":1.6570730000000002,"close":1.6575510000000002,"volume":2016.989990234375},{"timestamp":1742394060000,"open":1.656724,"high":1.657531,"low":1.6556850000000003,"close":1.6569280000000002,"volume":927.6300048828125},{"timestamp":1742394120000,"open":1.6569430000000003,"high":1.6625710000000002,"low":1.6569430000000003,"close":1.6622460000000001,"volume":4032},{"timestamp":1742394180000,"open":1.6622410000000003,"high":1.6623410000000003,"low":1.6615440000000001,"close":1.6620270000000001,"volume":3066.389892578125},{"timestamp":1742394240000,"open":1.6620720000000002,"high":1.6620960000000002,"low":1.6566150000000002,"close":1.6566740000000002,"volume":1534.3199462890625},{"timestamp":1742394300000,"open":1.6566870000000002,"high":1.6623080000000001,"low":1.6565610000000002,"close":1.6622800000000002,"volume":1634.489990234375},{"timestamp":1742394360000,"open":1.6622460000000001,"high":1.6624770000000002,"low":1.6571010000000002,"close":1.6571160000000003,"volume":1108.800048828125},{"timestamp":1742394420000,"open":1.6571310000000001,"high":1.6629170000000002,"low":1.6571310000000001,"close":1.6626680000000003,"volume":4011.840087890625},{"timestamp":1742394480000,"open":1.6626690000000002,"high":1.6628780000000003,"low":1.6619950000000001,"close":1.6620450000000002,"volume":4356},{"timestamp":1742394540000,"open":1.6620300000000001,"high":1.6626270000000003,"low":1.6620030000000001,"close":1.6621730000000001,"volume":3811.77001953125},{"timestamp":1742394600000,"open":1.6621790000000003,"high":1.662462,"low":1.6620190000000001,"close":1.6622340000000002,"volume":4173.47998046875},{"timestamp":1742394660000,"open":1.6622360000000003,"high":1.6622360000000003,"low":1.6560550000000003,"close":1.6567630000000002,"volume":2251.169921875},{"timestamp":1742394720000,"open":1.6562830000000002,"high":1.6623070000000002,"low":1.6557970000000002,"close":1.6622200000000003,"volume":1948.22998046875},{"timestamp":1742394780000,"open":1.6622270000000001,"high":1.6622270000000001,"low":1.6557120000000003,"close":1.6557120000000003,"volume":615.0599975585938},{"timestamp":1742394840000,"open":1.6555290000000003,"high":1.6610710000000002,"low":1.6554900000000001,"close":1.6607650000000003,"volume":2547.27001953125},{"timestamp":1742394900000,"open":1.6607710000000002,"high":1.6608870000000002,"low":1.660651,"close":1.6607270000000003,"volume":3331.889892578125},{"timestamp":1742394960000,"open":1.660724,"high":1.6618020000000002,"low":1.6606260000000002,"close":1.6616080000000002,"volume":3307.590087890625},{"timestamp":1742395020000,"open":1.6617650000000002,"high":1.6618100000000002,"low":1.6607800000000001,"close":1.6609690000000001,"volume":4424.31005859375},{"timestamp":1742395080000,"open":1.6609700000000003,"high":1.660983,"low":1.6555940000000002,"close":1.6559550000000003,"volume":2851.02001953125},{"timestamp":1742395140000,"open":1.6559550000000003,"high":1.6611000000000002,"low":1.6557230000000003,"close":1.6609970000000003,"volume":1189.800048828125},{"timestamp":1742395200000,"open":1.6609970000000003,"high":1.6613710000000002,"low":1.6609940000000003,"close":1.6611020000000003,"volume":1854.719970703125},{"timestamp":1742395260000,"open":1.6611020000000003,"high":1.6615690000000003,"low":1.6607480000000001,"close":1.6610420000000001,"volume":3307.949951171875},{"timestamp":1742395320000,"open":1.6609340000000001,"high":1.6610520000000002,"low":1.660813,"close":1.6610270000000003,"volume":3596.219970703125},{"timestamp":1742395380000,"open":1.6610390000000002,"high":1.6615520000000001,"low":1.6609150000000001,"close":1.6614540000000002,"volume":2540.159912109375},{"timestamp":1742395440000,"open":1.6614560000000003,"high":1.6622000000000001,"low":1.6614560000000003,"close":1.661844,"volume":3003.840087890625},{"timestamp":1742395500000,"open":1.6618560000000002,"high":1.6634790000000002,"low":1.6613060000000002,"close":1.6628530000000001,"volume":4435.2001953125},{"timestamp":1742395560000,"open":1.6622080000000001,"high":1.6632000000000002,"low":1.6616910000000003,"close":1.6627810000000003,"volume":4354.56005859375},{"timestamp":1742395620000,"open":1.6618950000000001,"high":1.6633200000000001,"low":1.6614370000000003,"close":1.6623290000000002,"volume":4394.8798828125},{"timestamp":1742395680000,"open":1.6614430000000002,"high":1.6634610000000003,"low":1.6614030000000002,"close":1.6628810000000003,"volume":3185.280029296875},{"timestamp":1742395740000,"open":1.662867,"high":1.6636710000000001,"low":1.6613850000000001,"close":1.6636570000000002,"volume":3911.0400390625},{"timestamp":1742395800000,"open":1.6636450000000003,"high":1.6652140000000002,"low":1.6561670000000002,"close":1.6562970000000001,"volume":1955.52001953125},{"timestamp":1742395860000,"open":1.6562660000000002,"high":1.6625760000000003,"low":1.6558530000000002,"close":1.656219,"volume":927.3599853515625},{"timestamp":1742395920000,"open":1.6557310000000003,"high":1.6557650000000002,"low":1.6542560000000002,"close":1.6542560000000002,"volume":1641.3299560546875},{"timestamp":1742395980000,"open":1.6542560000000002,"high":1.6613280000000001,"low":1.6542560000000002,"close":1.6547870000000002,"volume":2016.9000244140625},{"timestamp":1742396040000,"open":1.6547560000000001,"high":1.6612650000000002,"low":1.6542220000000003,"close":1.6545230000000002,"volume":1734.5699462890625},{"timestamp":1742396100000,"open":1.6545300000000003,"high":1.6552490000000002,"low":1.6540650000000001,"close":1.655134,"volume":1523.25},{"timestamp":1742396160000,"open":1.655134,"high":1.6626910000000001,"low":1.654103,"close":1.654103,"volume":1452.06005859375},{"timestamp":1742396220000,"open":1.6541790000000003,"high":1.6543980000000003,"low":1.6537770000000003,"close":1.6539260000000002,"volume":887.0399780273438},{"timestamp":1742396280000,"open":1.6539260000000002,"high":1.6598780000000002,"low":1.6534700000000002,"close":1.659871,"volume":1209.5999755859375},{"timestamp":1742396340000,"open":1.6598610000000003,"high":1.6598610000000003,"low":1.6521100000000002,"close":1.6551360000000002,"volume":3729.60009765625},{"timestamp":1742396400000,"open":1.6551330000000002,"high":1.6561700000000001,"low":1.6547360000000002,"close":1.6561530000000002,"volume":3407.0400390625},{"timestamp":1742396460000,"open":1.6559540000000001,"high":1.656775,"low":1.651736,"close":1.6518000000000002,"volume":3528},{"timestamp":1742396520000,"open":1.651806,"high":1.6529550000000002,"low":1.6517940000000002,"close":1.6529190000000002,"volume":3205.43994140625},{"timestamp":1742396580000,"open":1.6529220000000002,"high":1.6536590000000002,"low":1.6528850000000002,"close":1.6536590000000002,"volume":1713.5999755859375},{"timestamp":1742396640000,"open":1.6536560000000002,"high":1.6540340000000002,"low":1.6536250000000001,"close":1.6537880000000003,"volume":2661.1201171875},{"timestamp":1742396700000,"open":1.6537810000000002,"high":1.6537970000000002,"low":1.6533370000000003,"close":1.6533370000000003,"volume":2358.719970703125},{"timestamp":1742396760000,"open":1.6533360000000001,"high":1.6540400000000002,"low":1.6530730000000002,"close":1.6539650000000001,"volume":2399.0400390625},{"timestamp":1742396820000,"open":1.6539660000000003,"high":1.6544200000000002,"low":1.6538110000000001,"close":1.6543930000000002,"volume":2136.9599609375},{"timestamp":1742396880000,"open":1.6543960000000002,"high":1.6559020000000002,"low":1.6543330000000003,"close":1.6557850000000003,"volume":2318.39990234375},{"timestamp":1742396940000,"open":1.6557830000000002,"high":1.6562440000000003,"low":1.6557060000000001,"close":1.6557070000000003,"volume":2862.719970703125},{"timestamp":1742397000000,"open":1.6557060000000001,"high":1.6567110000000003,"low":1.6554330000000002,"close":1.6558990000000002,"volume":2822.39990234375},{"timestamp":1742397060000,"open":1.6559040000000003,"high":1.6559100000000002,"low":1.6555190000000002,"close":1.6556290000000002,"volume":2338.56005859375},{"timestamp":1742397120000,"open":1.6555860000000002,"high":1.6557190000000002,"low":1.6555640000000003,"close":1.6556350000000002,"volume":1814.4000244140625},{"timestamp":1742397180000,"open":1.655636,"high":1.6558960000000003,"low":1.6556050000000002,"close":1.6558950000000001,"volume":1995.8399658203125},{"timestamp":1742397240000,"open":1.6558930000000003,"high":1.6567390000000002,"low":1.6557530000000003,"close":1.6565520000000002,"volume":1592.6400146484375},{"timestamp":1742397300000,"open":1.6565490000000003,"high":1.6565500000000002,"low":1.6553080000000002,"close":1.6554730000000002,"volume":2217.60009765625},{"timestamp":1742397360000,"open":1.6554720000000003,"high":1.6556870000000001,"low":1.6553540000000002,"close":1.6554780000000002,"volume":3225.60009765625},{"timestamp":1742397420000,"open":1.6554510000000002,"high":1.6564580000000002,"low":1.6552920000000002,"close":1.6564340000000002,"volume":1028.1600341796875},{"timestamp":1742397480000,"open":1.6566690000000002,"high":1.6566720000000001,"low":1.6558220000000001,"close":1.6558930000000003,"volume":2603.070068359375},{"timestamp":1742397540000,"open":1.6558940000000002,"high":1.6563630000000003,"low":1.6543140000000003,"close":1.6560640000000002,"volume":3280.5},{"timestamp":1742397600000,"open":1.6560670000000002,"high":1.6572650000000002,"low":1.6503860000000001,"close":1.6508440000000002,"volume":1701},{"timestamp":1742397660000,"open":1.65091,"high":1.6511350000000002,"low":1.6498020000000002,"close":1.6502790000000003,"volume":645.1199951171875},{"timestamp":1742397720000,"open":1.6502340000000002,"high":1.6568030000000002,"low":1.6502040000000002,"close":1.6567620000000003,"volume":665.280029296875},{"timestamp":1742397780000,"open":1.6568040000000002,"high":1.6568430000000003,"low":1.6566010000000002,"close":1.6566620000000003,"volume":1008},{"timestamp":1742397840000,"open":1.6566520000000002,"high":1.6566990000000001,"low":1.6564070000000002,"close":1.6564370000000002,"volume":2158.56005859375},{"timestamp":1742397900000,"open":1.6564380000000003,"high":1.6564640000000002,"low":1.6563960000000002,"close":1.6564600000000003,"volume":2681.280029296875},{"timestamp":1742397960000,"open":1.6564560000000002,"high":1.6566840000000003,"low":1.6563640000000002,"close":1.6566560000000001,"volume":2499.840087890625},{"timestamp":1742398020000,"open":1.6566650000000003,"high":1.6573820000000001,"low":1.6566120000000002,"close":1.6573820000000001,"volume":1975.6800537109375},{"timestamp":1742398080000,"open":1.6571630000000002,"high":1.6572380000000002,"low":1.6551820000000002,"close":1.6553530000000003,"volume":1975.949951171875},{"timestamp":1742398140000,"open":1.6554260000000003,"high":1.6559780000000002,"low":1.6553130000000003,"close":1.6555570000000002,"volume":1673.4599609375},{"timestamp":1742398200000,"open":1.6555180000000003,"high":1.6558140000000001,"low":1.6553010000000001,"close":1.6556080000000002,"volume":1875.8699951171875},{"timestamp":1742398260000,"open":1.6556230000000003,"high":1.6558640000000002,"low":1.6555000000000002,"close":1.6558200000000003,"volume":3361.139892578125},{"timestamp":1742398320000,"open":1.6558220000000001,"high":1.6558270000000002,"low":1.6552210000000003,"close":1.6554340000000003,"volume":2380.22998046875},{"timestamp":1742398380000,"open":1.6554350000000002,"high":1.6556400000000002,"low":1.6554280000000001,"close":1.6554300000000002,"volume":1753.9200439453125},{"timestamp":1742398440000,"open":1.6554000000000002,"high":1.6554000000000002,"low":1.6547040000000002,"close":1.6547420000000002,"volume":2405.699951171875},{"timestamp":1742398500000,"open":1.6547450000000001,"high":1.6549920000000002,"low":1.647844,"close":1.6543280000000002,"volume":2006.4599609375},{"timestamp":1742398560000,"open":1.654327,"high":1.6546180000000001,"low":1.654327,"close":1.6545,"volume":302.3999938964844},{"timestamp":1742398620000,"open":1.6483990000000002,"high":1.6501740000000003,"low":1.6483990000000002,"close":1.6499120000000003,"volume":1572.47998046875},{"timestamp":1742398680000,"open":1.6545400000000001,"high":1.658103,"low":1.6533630000000001,"close":1.6534080000000002,"volume":1653.1199951171875},{"timestamp":1742398740000,"open":1.653539,"high":1.6546020000000001,"low":1.6481530000000002,"close":1.6486380000000003,"volume":1616.760009765625},{"timestamp":1742398800000,"open":1.6486530000000001,"high":1.6550550000000002,"low":1.6482510000000001,"close":1.6483770000000002,"volume":937.97998046875},{"timestamp":1742398860000,"open":1.6483320000000001,"high":1.6547380000000003,"low":1.6477890000000002,"close":1.6547110000000003,"volume":1169.8199462890625},{"timestamp":1742398920000,"open":1.6547250000000002,"high":1.6547250000000002,"low":1.6512600000000002,"close":1.6516700000000002,"volume":826.5599975585938},{"timestamp":1742398980000,"open":1.651663,"high":1.6532060000000002,"low":1.6514600000000002,"close":1.6514920000000002,"volume":2005.9200439453125},{"timestamp":1742399040000,"open":1.651485,"high":1.6516660000000003,"low":1.6454170000000001,"close":1.6454170000000001,"volume":1210.050048828125},{"timestamp":1742399100000,"open":1.6453440000000001,"high":1.652365,"low":1.6452780000000002,"close":1.6523470000000002,"volume":1618.1099853515625},{"timestamp":1742399160000,"open":1.6523780000000001,"high":1.6524100000000002,"low":1.6488770000000001,"close":1.649682,"volume":2439.360107421875},{"timestamp":1742399220000,"open":1.6497030000000001,"high":1.6499300000000001,"low":1.6457550000000003,"close":1.6471660000000001,"volume":3286.080078125},{"timestamp":1742399280000,"open":1.647161,"high":1.6474000000000002,"low":1.6429460000000002,"close":1.6461410000000003,"volume":1834.56005859375},{"timestamp":1742399340000,"open":1.6461470000000002,"high":1.6478210000000002,"low":1.6441210000000002,"close":1.6449000000000003,"volume":1431.449951171875},{"timestamp":1742399400000,"open":1.6448610000000001,"high":1.6494160000000002,"low":1.6428390000000002,"close":1.6494160000000002,"volume":1189.43994140625},{"timestamp":1742399460000,"open":1.6500080000000001,"high":1.6511550000000002,"low":1.6479590000000002,"close":1.6482700000000001,"volume":1693.43994140625},{"timestamp":1742399520000,"open":1.6482670000000001,"high":1.6493430000000002,"low":1.648014,"close":1.6489080000000003,"volume":1229.760009765625},{"timestamp":1742399580000,"open":1.6490040000000001,"high":1.6492860000000003,"low":1.6440860000000002,"close":1.6441310000000002,"volume":1753.9200439453125},{"timestamp":1742399640000,"open":1.6442490000000003,"high":1.6446760000000002,"low":1.6437300000000001,"close":1.6440480000000002,"volume":1874.8800048828125},{"timestamp":1742399700000,"open":1.6440430000000001,"high":1.6452560000000003,"low":1.6382670000000001,"close":1.6406230000000002,"volume":1733.760009765625},{"timestamp":1742399760000,"open":1.638767,"high":1.6480150000000002,"low":1.6385600000000002,"close":1.6465880000000002,"volume":1673.280029296875},{"timestamp":1742399820000,"open":1.6465840000000003,"high":1.6466880000000002,"low":1.6442830000000002,"close":1.6465440000000002,"volume":3265.919921875},{"timestamp":1742399880000,"open":1.646543,"high":1.6467110000000003,"low":1.6450860000000003,"close":1.646694,"volume":3386.8798828125},{"timestamp":1742399940000,"open":1.646694,"high":1.6467150000000002,"low":1.6448880000000001,"close":1.6453140000000002,"volume":2802.239990234375},{"timestamp":1742400000000,"open":1.645312,"high":1.6461830000000002,"low":1.645312,"close":1.6461320000000002,"volume":987.8400268554688},{"timestamp":1742400060000,"open":1.6461320000000002,"high":1.6463240000000001,"low":1.6458120000000003,"close":1.645868,"volume":967.6799926757812},{"timestamp":1742400120000,"open":1.645895,"high":1.6460120000000003,"low":1.6458340000000002,"close":1.6458360000000003,"volume":725.760009765625},{"timestamp":1742400180000,"open":1.6458230000000003,"high":1.6458230000000003,"low":1.6450170000000002,"close":1.6450700000000003,"volume":2078.010009765625},{"timestamp":1742400240000,"open":1.6450520000000002,"high":1.6451740000000001,"low":1.6447030000000002,"close":1.645007,"volume":3473.010009765625},{"timestamp":1742400300000,"open":1.6450230000000001,"high":1.6455440000000001,"low":1.6447650000000003,"close":1.6451470000000001,"volume":1376.4599609375},{"timestamp":1742400360000,"open":1.6451470000000001,"high":1.6465030000000003,"low":1.6448460000000003,"close":1.6455070000000003,"volume":1316.25},{"timestamp":1742400420000,"open":1.6455050000000002,"high":1.6466950000000002,"low":1.645393,"close":1.6466660000000002,"volume":2912.489990234375},{"timestamp":1742400480000,"open":1.646667,"high":1.6474140000000002,"low":1.6466300000000003,"close":1.647285,"volume":2617.110107421875},{"timestamp":1742400540000,"open":1.6472860000000003,"high":1.6479730000000001,"low":1.6472110000000002,"close":1.6479710000000003,"volume":2640.9599609375},{"timestamp":1742400600000,"open":1.6478930000000003,"high":1.6481700000000001,"low":1.6467850000000002,"close":1.6467850000000002,"volume":1229.760009765625},{"timestamp":1742400660000,"open":1.6467890000000003,"high":1.6467890000000003,"low":1.6464320000000001,"close":1.6464320000000001,"volume":1854.719970703125},{"timestamp":1742400720000,"open":1.6464290000000001,"high":1.64647,"low":1.6457100000000002,"close":1.6459660000000003,"volume":2096.639892578125},{"timestamp":1742400780000,"open":1.6459590000000002,"high":1.6462520000000003,"low":1.6458350000000002,"close":1.6462230000000002,"volume":1310.4000244140625},{"timestamp":1742400840000,"open":1.6462210000000002,"high":1.6464320000000001,"low":1.6458320000000002,"close":1.6461400000000002,"volume":1149.1199951171875},{"timestamp":1742400900000,"open":1.6407810000000003,"high":1.6465410000000003,"low":1.6407810000000003,"close":1.6410680000000002,"volume":937.6199951171875},{"timestamp":1742400960000,"open":1.6411440000000002,"high":1.6414520000000001,"low":1.6395000000000002,"close":1.6396060000000001,"volume":1341.27001953125},{"timestamp":1742401020000,"open":1.6396060000000001,"high":1.6398480000000002,"low":1.6393400000000002,"close":1.6393570000000002,"volume":1181.0699462890625},{"timestamp":1742401080000,"open":1.6393420000000003,"high":1.6397800000000002,"low":1.639126,"close":1.6397110000000001,"volume":1029.1500244140625},{"timestamp":1742401140000,"open":1.6397420000000003,"high":1.644875,"low":1.6397260000000002,"close":1.644783,"volume":806.5800170898438},{"timestamp":1742401200000,"open":1.6398450000000002,"high":1.6449870000000002,"low":1.6397570000000001,"close":1.6397570000000001,"volume":786.3300170898438},{"timestamp":1742401260000,"open":1.6449470000000002,"high":1.6452440000000002,"low":1.6397270000000002,"close":1.6451890000000002,"volume":1108.800048828125},{"timestamp":1742401320000,"open":1.6451900000000002,"high":1.6452120000000001,"low":1.6396030000000001,"close":1.645196,"volume":1209.5999755859375},{"timestamp":1742401380000,"open":1.6451990000000003,"high":1.645261,"low":1.6397400000000002,"close":1.6397400000000002,"volume":947.52001953125},{"timestamp":1742401440000,"open":1.6397550000000003,"high":1.6452760000000002,"low":1.6397420000000003,"close":1.6399070000000002,"volume":907.2000122070312},{"timestamp":1742401500000,"open":1.6397760000000001,"high":1.6454410000000002,"low":1.6394900000000001,"close":1.6454260000000003,"volume":1310.4000244140625},{"timestamp":1742401560000,"open":1.6454240000000002,"high":1.6454240000000002,"low":1.6392140000000002,"close":1.6452470000000001,"volume":685.6199951171875},{"timestamp":1742401620000,"open":1.6452470000000001,"high":1.6452930000000001,"low":1.6394750000000002,"close":1.6452810000000002,"volume":1402.02001953125},{"timestamp":1742401680000,"open":1.6452840000000002,"high":1.6457620000000002,"low":1.6452080000000002,"close":1.6455340000000003,"volume":1847.3399658203125},{"timestamp":1742401740000,"open":1.6455310000000003,"high":1.6455310000000003,"low":1.645107,"close":1.6451860000000003,"volume":2767.22998046875},{"timestamp":1742401800000,"open":1.6451830000000003,"high":1.6452050000000003,"low":1.6450250000000002,"close":1.6450690000000001,"volume":2298.68994140625},{"timestamp":1742401860000,"open":1.6450510000000003,"high":1.6450790000000002,"low":1.6388520000000002,"close":1.6388590000000003,"volume":1371.3299560546875},{"timestamp":1742401920000,"open":1.638829,"high":1.6447810000000003,"low":1.6385260000000001,"close":1.6385260000000001,"volume":1693.43994140625},{"timestamp":1742401980000,"open":1.6385850000000002,"high":1.6442370000000002,"low":1.6380940000000002,"close":1.6383690000000002,"volume":809.3699951171875},{"timestamp":1742402040000,"open":1.6383820000000002,"high":1.644265,"low":1.6380940000000002,"close":1.6439390000000003,"volume":1612.800048828125},{"timestamp":1742402100000,"open":1.6439290000000002,"high":1.6441870000000003,"low":1.6438800000000002,"close":1.6441870000000003,"volume":2076.47998046875},{"timestamp":1742402160000,"open":1.6441900000000003,"high":1.6442740000000002,"low":1.6382690000000002,"close":1.6382690000000002,"volume":1048.3199462890625},{"timestamp":1742402220000,"open":1.6382430000000001,"high":1.6447890000000003,"low":1.6381620000000001,"close":1.6447180000000001,"volume":887.0399780273438},{"timestamp":1742402280000,"open":1.644721,"high":1.6449870000000002,"low":1.6385300000000003,"close":1.6449820000000002,"volume":1088.6400146484375},{"timestamp":1742402340000,"open":1.6449760000000002,"high":1.6452510000000002,"low":1.6386280000000002,"close":1.6452510000000002,"volume":1350.719970703125},{"timestamp":1742402400000,"open":1.64525,"high":1.6452510000000002,"low":1.6385070000000002,"close":1.6385220000000003,"volume":1512.449951171875},{"timestamp":1742402460000,"open":1.6385370000000001,"high":1.6397540000000002,"low":1.6385070000000002,"close":1.6397540000000002,"volume":687.4199829101562},{"timestamp":1742402520000,"open":1.6397390000000003,"high":1.6398560000000002,"low":1.6395810000000002,"close":1.6395810000000002,"volume":846.8099975585938},{"timestamp":1742402580000,"open":1.6395080000000002,"high":1.6462750000000002,"low":1.6394600000000001,"close":1.6400090000000003,"volume":931.1400146484375},{"timestamp":1742402640000,"open":1.6400690000000002,"high":1.6476610000000003,"low":1.6400540000000001,"close":1.6474730000000002,"volume":1472.5799560546875},{"timestamp":1742402700000,"open":1.6474770000000003,"high":1.6477270000000002,"low":1.641377,"close":1.6415830000000002,"volume":1072.8900146484375},{"timestamp":1742402760000,"open":1.6415830000000002,"high":1.6416240000000002,"low":1.6414920000000002,"close":1.6416240000000002,"volume":485.19000244140625},{"timestamp":1742402820000,"open":1.6415260000000003,"high":1.647779,"low":1.6413380000000002,"close":1.641466,"volume":483.8399963378906},{"timestamp":1742402880000,"open":1.641466,"high":1.6415420000000003,"low":1.6412250000000002,"close":1.6412550000000001,"volume":665.280029296875},{"timestamp":1742402940000,"open":1.641242,"high":1.6413460000000002,"low":1.6407060000000002,"close":1.6407510000000003,"volume":745.9199829101562},{"timestamp":1742403000000,"open":1.6408110000000002,"high":1.6475680000000001,"low":1.6405300000000003,"close":1.6405600000000002,"volume":624.9600219726562},{"timestamp":1742403060000,"open":1.6405150000000002,"high":1.6474610000000003,"low":1.6404690000000002,"close":1.643447,"volume":707.1300048828125},{"timestamp":1742403120000,"open":1.6434080000000002,"high":1.6471850000000001,"low":1.6407490000000002,"close":1.6471850000000001,"volume":806.489990234375},{"timestamp":1742403180000,"open":1.6471830000000003,"high":1.6471830000000003,"low":1.640821,"close":1.6409860000000003,"volume":745.9199829101562},{"timestamp":1742403240000,"open":1.6410020000000003,"high":1.6410770000000001,"low":1.6407880000000001,"close":1.6410160000000003,"volume":604.7999877929688},{"timestamp":1742403300000,"open":1.6409110000000002,"high":1.6411680000000002,"low":1.6408330000000002,"close":1.6408330000000002,"volume":564.47998046875},{"timestamp":1742403360000,"open":1.640818,"high":1.6468140000000002,"low":1.6403360000000002,"close":1.6404270000000003,"volume":685.4400024414062},{"timestamp":1742403420000,"open":1.6404420000000002,"high":1.643134,"low":1.6377500000000003,"close":1.6378100000000002,"volume":604.7999877929688},{"timestamp":1742403480000,"open":1.6379150000000002,"high":1.6391640000000003,"low":1.6379150000000002,"close":1.6391390000000001,"volume":564.47998046875},{"timestamp":1742403540000,"open":1.6391090000000001,"high":1.6391670000000003,"low":1.6389130000000003,"close":1.6390920000000002,"volume":705.5999755859375},{"timestamp":1742403600000,"open":1.6390660000000001,"high":1.6393180000000003,"low":1.6390660000000001,"close":1.6392290000000003,"volume":262.0799865722656},{"timestamp":1742403660000,"open":1.6392590000000002,"high":1.6505360000000002,"low":1.6364400000000001,"close":1.6494480000000002,"volume":393.1199951171875},{"timestamp":1742403720000,"open":1.6494480000000002,"high":1.6494480000000002,"low":1.6484340000000002,"close":1.6492460000000002,"volume":614.8800048828125},{"timestamp":1742403780000,"open":1.6492460000000002,"high":1.6493890000000002,"low":1.6491030000000002,"close":1.6493160000000002,"volume":363.05999755859375},{"timestamp":1742403840000,"open":1.6493170000000001,"high":1.6493170000000001,"low":1.6491730000000002,"close":1.6491740000000001,"volume":1011.780029296875},{"timestamp":1742403900000,"open":1.6491740000000001,"high":1.6491740000000001,"low":1.6491670000000003,"close":1.6491670000000003,"volume":292.32000732421875},{"timestamp":1742403960000,"open":1.6491670000000003,"high":1.6491730000000002,"low":1.6491590000000003,"close":1.6491630000000002,"volume":393.1199951171875},{"timestamp":1742404020000,"open":1.6491620000000002,"high":1.6492720000000003,"low":1.6487810000000003,"close":1.6487810000000003,"volume":372.9599914550781},{"timestamp":1742404080000,"open":1.6487800000000001,"high":1.6487800000000001,"low":1.6465990000000001,"close":1.6465990000000001,"volume":433.7099914550781},{"timestamp":1742404140000,"open":1.6465980000000002,"high":1.6465980000000002,"low":1.6388150000000001,"close":1.6463990000000002,"volume":704.52001953125},{"timestamp":1742404200000,"open":1.6463990000000002,"high":1.6484760000000003,"low":1.6375380000000002,"close":1.6463390000000002,"volume":703.4400024414062},{"timestamp":1742404260000,"open":1.6463380000000003,"high":1.648246,"low":1.6358710000000003,"close":1.6463590000000001,"volume":340.20001220703125},{"timestamp":1742404320000,"open":1.6463590000000001,"high":1.6468960000000001,"low":1.6463290000000002,"close":1.6468960000000001,"volume":972.9000244140625},{"timestamp":1742404380000,"open":1.6469070000000001,"high":1.6469070000000001,"low":1.6401710000000003,"close":1.6432260000000003,"volume":577.1699829101562},{"timestamp":1742404440000,"open":1.6432110000000002,"high":1.6491820000000001,"low":1.6429240000000003,"close":1.6432460000000002,"volume":727.02001953125},{"timestamp":1742404500000,"open":1.643261,"high":1.6433970000000002,"low":1.6430190000000002,"close":1.6431220000000002,"volume":525.5999755859375},{"timestamp":1742404560000,"open":1.6431380000000002,"high":1.6506560000000001,"low":1.6431220000000002,"close":1.6443870000000003,"volume":1761.75},{"timestamp":1742404620000,"open":1.6443720000000002,"high":1.6443820000000002,"low":1.6440540000000001,"close":1.6441250000000003,"volume":931.5},{"timestamp":1742404680000,"open":1.6441100000000002,"high":1.6442020000000002,"low":1.6439620000000001,"close":1.6440210000000002,"volume":1134},{"timestamp":1742404740000,"open":1.6440360000000003,"high":1.6446720000000001,"low":1.6440360000000003,"close":1.6446120000000002,"volume":627.5700073242188},{"timestamp":1742404800000,"open":1.6445520000000002,"high":1.6445530000000002,"low":1.6433610000000003,"close":1.6433610000000003,"volume":759.3300170898438},{"timestamp":1742404860000,"open":1.6452290000000003,"high":1.6492380000000002,"low":1.6434870000000001,"close":1.6491630000000002,"volume":1073.25},{"timestamp":1742404920000,"open":1.6491600000000002,"high":1.6494750000000002,"low":1.6463250000000003,"close":1.6463450000000002,"volume":1782},{"timestamp":1742404980000,"open":1.646397,"high":1.646397,"low":1.6419850000000002,"close":1.6421010000000003,"volume":1053},{"timestamp":1742405040000,"open":1.6421160000000001,"high":1.6467600000000002,"low":1.6417660000000003,"close":1.6454300000000002,"volume":1275.75},{"timestamp":1742405100000,"open":1.6418110000000001,"high":1.6454300000000002,"low":1.6416040000000003,"close":1.641709,"volume":1296},{"timestamp":1742405160000,"open":1.6416640000000002,"high":1.6452940000000003,"low":1.641574,"close":1.6447730000000003,"volume":1093.5},{"timestamp":1742405220000,"open":1.6447730000000003,"high":1.6448320000000003,"low":1.6445980000000002,"close":1.6446180000000001,"volume":1032.75},{"timestamp":1742405280000,"open":1.6446180000000001,"high":1.6447580000000002,"low":1.6445980000000002,"close":1.6447120000000002,"volume":1539},{"timestamp":1742405340000,"open":1.6446470000000002,"high":1.6461210000000002,"low":1.6413150000000003,"close":1.6419590000000002,"volume":1255.5},{"timestamp":1742405400000,"open":1.6419290000000002,"high":1.6476000000000002,"low":1.6415880000000003,"close":1.6416800000000003,"volume":1296},{"timestamp":1742405460000,"open":1.6416800000000003,"high":1.646489,"low":1.6411890000000002,"close":1.64125,"volume":1275.75},{"timestamp":1742405520000,"open":1.6412130000000003,"high":1.6452760000000002,"low":1.6411870000000002,"close":1.6450030000000002,"volume":1559.25},{"timestamp":1742405580000,"open":1.6450030000000002,"high":1.6451370000000003,"low":1.6449630000000002,"close":1.6451180000000003,"volume":1215},{"timestamp":1742405640000,"open":1.6451050000000003,"high":1.6451440000000002,"low":1.6448680000000002,"close":1.6449410000000002,"volume":1437.75},{"timestamp":1742405700000,"open":1.6448950000000002,"high":1.6449670000000003,"low":1.6448240000000003,"close":1.6448570000000002,"volume":1296},{"timestamp":1742405760000,"open":1.6448510000000003,"high":1.6448770000000001,"low":1.6409000000000002,"close":1.6445680000000003,"volume":1235.25},{"timestamp":1742405820000,"open":1.6445680000000003,"high":1.6445680000000003,"low":1.6431380000000002,"close":1.644157,"volume":1417.5},{"timestamp":1742405880000,"open":1.6433730000000002,"high":1.6444150000000002,"low":1.6433730000000002,"close":1.6440250000000003,"volume":1073.25},{"timestamp":1742405940000,"open":1.643995,"high":1.6498850000000003,"low":1.643007,"close":1.649833,"volume":1726.02001953125},{"timestamp":1742406000000,"open":1.6498230000000003,"high":1.6501160000000001,"low":1.6489500000000001,"close":1.6494210000000002,"volume":2298.239990234375},{"timestamp":1742406060000,"open":1.6494420000000003,"high":1.649752,"low":1.644856,"close":1.6448710000000002,"volume":786.239990234375},{"timestamp":1742406120000,"open":1.6448710000000002,"high":1.6459970000000002,"low":1.6444830000000001,"close":1.6445420000000002,"volume":1010.1599731445312},{"timestamp":1742406180000,"open":1.6445950000000003,"high":1.645582,"low":1.6445490000000003,"close":1.6454070000000003,"volume":2280.239990234375},{"timestamp":1742406240000,"open":1.6454710000000001,"high":1.645752,"low":1.645258,"close":1.6454860000000002,"volume":2665.530029296875},{"timestamp":1742406300000,"open":1.6455250000000001,"high":1.6458890000000002,"low":1.6454160000000002,"close":1.6458500000000003,"volume":2102.39990234375},{"timestamp":1742406360000,"open":1.6458500000000003,"high":1.6465630000000002,"low":1.6458500000000003,"close":1.6464550000000002,"volume":2641.590087890625},{"timestamp":1742406420000,"open":1.6464150000000002,"high":1.6464150000000002,"low":1.6460050000000002,"close":1.6460590000000002,"volume":2138.39990234375},{"timestamp":1742406480000,"open":1.6460740000000003,"high":1.6471160000000002,"low":1.6418480000000002,"close":1.6456330000000001,"volume":2581.830078125},{"timestamp":1742406540000,"open":1.6456240000000002,"high":1.6485830000000001,"low":1.6365890000000003,"close":1.6451540000000002,"volume":2924.820068359375},{"timestamp":1742406600000,"open":1.6451870000000002,"high":1.6454350000000002,"low":1.6439080000000001,"close":1.6439710000000003,"volume":1859.219970703125},{"timestamp":1742406660000,"open":1.6442660000000002,"high":1.6451510000000003,"low":1.6441890000000001,"close":1.6451510000000003,"volume":1760.0400390625},{"timestamp":1742406720000,"open":1.6451210000000003,"high":1.645366,"low":1.6448180000000001,"close":1.6449520000000002,"volume":2825.3701171875},{"timestamp":1742406780000,"open":1.6449520000000002,"high":1.6452430000000002,"low":1.6448350000000003,"close":1.6451940000000003,"volume":2905.199951171875},{"timestamp":1742406840000,"open":1.6452080000000002,"high":1.6462710000000003,"low":1.645034,"close":1.6459610000000002,"volume":3712.590087890625},{"timestamp":1742406900000,"open":1.6459610000000002,"high":1.6474260000000003,"low":1.6372010000000001,"close":1.6372010000000001,"volume":4235.22021484375},{"timestamp":1742406960000,"open":1.6371940000000003,"high":1.6418210000000002,"low":1.6371700000000002,"close":1.6417620000000002,"volume":2521.35009765625},{"timestamp":1742407020000,"open":1.6418210000000002,"high":1.6419990000000002,"low":1.6376480000000002,"close":1.6376830000000002,"volume":2321.4599609375},{"timestamp":1742407080000,"open":1.6377540000000002,"high":1.6451680000000002,"low":1.6370850000000001,"close":1.6419510000000002,"volume":1350.81005859375},{"timestamp":1742407140000,"open":1.6418920000000001,"high":1.6418980000000003,"low":1.6368190000000002,"close":1.6368190000000002,"volume":1492.1099853515625},{"timestamp":1742407200000,"open":1.636381,"high":1.636381,"low":1.6360040000000002,"close":1.6361150000000002,"volume":123.56999969482422},{"timestamp":1742407260000,"open":1.6487260000000001,"high":1.6490170000000002,"low":1.6480390000000003,"close":1.6481900000000003,"volume":655.3800048828125},{"timestamp":1742407320000,"open":1.6489040000000001,"high":1.6489040000000001,"low":1.6484650000000003,"close":1.6484800000000002,"volume":141.1199951171875},{"timestamp":1742407380000,"open":1.6503470000000002,"high":1.6507730000000003,"low":1.649701,"close":1.6500820000000003,"volume":624.9600219726562},{"timestamp":1742407440000,"open":1.6501550000000003,"high":1.6506900000000002,"low":1.6501550000000003,"close":1.6506360000000002,"volume":393.1199951171875},{"timestamp":1742407560000,"open":1.6505260000000002,"high":1.6506980000000002,"low":1.6496020000000002,"close":1.6496320000000002,"volume":1199.52001953125},{"timestamp":1742407620000,"open":1.6497190000000002,"high":1.6499340000000002,"low":1.6493020000000003,"close":1.6499030000000001,"volume":930.0599975585938},{"timestamp":1742407680000,"open":1.6499090000000003,"high":1.6505010000000002,"low":1.6497420000000003,"close":1.6504750000000001,"volume":826.5599975585938},{"timestamp":1742407740000,"open":1.6504290000000001,"high":1.6515260000000003,"low":1.6504290000000001,"close":1.651393,"volume":1856.25},{"timestamp":1742407800000,"open":1.6513550000000001,"high":1.6520720000000002,"low":1.651234,"close":1.6518940000000002,"volume":4360.0498046875},{"timestamp":1742407860000,"open":1.651887,"high":1.6524730000000003,"low":1.6518550000000003,"close":1.6523390000000002,"volume":3968.10009765625},{"timestamp":1742407920000,"open":1.6517720000000002,"high":1.6518780000000002,"low":1.6517600000000001,"close":1.6517600000000001,"volume":222.02999877929688},{"timestamp":1742408160000,"open":1.651226,"high":1.6513120000000001,"low":1.6511470000000001,"close":1.6512930000000001,"volume":242.00999450683594},{"timestamp":1742408280000,"open":1.6506540000000003,"high":1.6513000000000002,"low":1.650562,"close":1.6512580000000001,"volume":2886.929931640625},{"timestamp":1742408340000,"open":1.651153,"high":1.6512300000000002,"low":1.6503430000000001,"close":1.6503760000000003,"volume":4177.97998046875},{"timestamp":1742408400000,"open":1.6503910000000002,"high":1.6506560000000001,"low":1.6502930000000002,"close":1.6504450000000002,"volume":2001.06005859375},{"timestamp":1742409540000,"open":1.6520520000000003,"high":1.6524990000000002,"low":1.6515940000000002,"close":1.6524990000000002,"volume":977.760009765625},{"timestamp":1742409600000,"open":1.6524200000000002,"high":1.653226,"low":1.6521860000000002,"close":1.6531060000000002,"volume":1098.81005859375},{"timestamp":1742409780000,"open":1.6552580000000001,"high":1.6556680000000001,"low":1.6549270000000003,"close":1.6551550000000002,"volume":2299.320068359375},{"timestamp":1742409840000,"open":1.6551550000000002,"high":1.6553020000000003,"low":1.6549080000000003,"close":1.6551200000000001,"volume":927.8099975585938},{"timestamp":1742409900000,"open":1.655952,"high":1.6560430000000002,"low":1.6553620000000002,"close":1.6553750000000003,"volume":1340.6400146484375},{"timestamp":1742409960000,"open":1.6548530000000001,"high":1.6549000000000003,"low":1.6541810000000001,"close":1.6543790000000003,"volume":1622.8800048828125},{"timestamp":1742410020000,"open":1.6543790000000003,"high":1.6544900000000002,"low":1.6540930000000003,"close":1.65423,"volume":383.0400085449219}]