[{"timestamp":1742342400000,"open":1.71933,"high":1.71946,"low":1.71924,"close":1.71933,"volume":78.41999816894531},{"timestamp":1742342460000,"open":1.71936,"high":1.71936,"low":1.71914,"close":1.71926,"volume":68.45999908447266},{"timestamp":1742342520000,"open":1.71926,"high":1.71941,"low":1.71926,"close":1.71936,"volume":59.91999816894531},{"timestamp":1742342580000,"open":1.71939,"high":1.71946,"low":1.71935,"close":1.71939,"volume":30.719999313354492},{"timestamp":1742342640000,"open":1.71938,"high":1.7194,"low":1.7192,"close":1.7192,"volume":37.560001373291016},{"timestamp":1742342700000,"open":1.71923,"high":1.71962,"low":1.7192,"close":1.71939,"volume":52.79999923706055},{"timestamp":1742342760000,"open":1.71945,"high":1.71945,"low":1.71914,"close":1.71921,"volume":63.209999084472656},{"timestamp":1742342820000,"open":1.71926,"high":1.71932,"low":1.71911,"close":1.71914,"volume":60.959999084472656},{"timestamp":1742342880000,"open":1.71912,"high":1.71919,"low":1.71909,"close":1.71911,"volume":43.20000076293945},{"timestamp":1742342940000,"open":1.71913,"high":1.71915,"low":1.71901,"close":1.71912,"volume":53.15999984741211},{"timestamp":1742343000000,"open":1.71913,"high":1.7192,"low":1.71912,"close":1.71918,"volume":39},{"timestamp":1742343060000,"open":1.7192,"high":1.71922,"low":1.71918,"close":1.71919,"volume":22.200000762939453},{"timestamp":1742343120000,"open":1.71919,"high":1.71919,"low":1.71896,"close":1.71896,"volume":37.31999969482422},{"timestamp":1742343180000,"open":1.71897,"high":1.7191,"low":1.71897,"close":1.71906,"volume":32.15999984741211},{"timestamp":1742343240000,"open":1.71908,"high":1.71923,"low":1.71905,"close":1.71922,"volume":27.1200008392334},{"timestamp":1742343300000,"open":1.71919,"high":1.71928,"low":1.7191,"close":1.71913,"volume":81.23999786376953},{"timestamp":1742343360000,"open":1.71915,"high":1.71922,"low":1.71913,"close":1.7192,"volume":63.599998474121094},{"timestamp":1742343420000,"open":1.71923,"high":1.71935,"low":1.71914,"close":1.7193,"volume":43.95000076293945},{"timestamp":1742343480000,"open":1.71928,"high":1.71939,"low":1.71924,"close":1.71933,"volume":53.4900016784668},{"timestamp":1742343540000,"open":1.71931,"high":1.71934,"low":1.71921,"close":1.71924,"volume":42.720001220703125},{"timestamp":1742343600000,"open":1.71923,"high":1.71936,"low":1.71911,"close":1.71935,"volume":44.97999954223633},{"timestamp":1742343660000,"open":1.71937,"high":1.71944,"low":1.71931,"close":1.71937,"volume":63.56999969482422},{"timestamp":1742343720000,"open":1.71936,"high":1.71936,"low":1.71908,"close":1.71921,"volume":84.83999633789062},{"timestamp":1742343780000,"open":1.71922,"high":1.71927,"low":1.71915,"close":1.71921,"volume":71.16999816894531},{"timestamp":1742343840000,"open":1.71915,"high":1.71915,"low":1.71903,"close":1.71905,"volume":43.79999923706055},{"timestamp":1742343900000,"open":1.71905,"high":1.71905,"low":1.71877,"close":1.71879,"volume":61.20000076293945},{"timestamp":1742343960000,"open":1.7188,"high":1.71882,"low":1.71878,"close":1.71879,"volume":27.84000015258789},{"timestamp":1742344020000,"open":1.71882,"high":1.71902,"low":1.71878,"close":1.71878,"volume":83.04000091552734},{"timestamp":1742344080000,"open":1.71878,"high":1.71881,"low":1.71876,"close":1.71881,"volume":36.84000015258789},{"timestamp":1742344140000,"open":1.71879,"high":1.71896,"low":1.71879,"close":1.7189,"volume":68.04000091552734},{"timestamp":1742344200000,"open":1.7189,"high":1.71892,"low":1.71883,"close":1.71889,"volume":54.779998779296875},{"timestamp":1742344260000,"open":1.7189,"high":1.71902,"low":1.71889,"close":1.71899,"volume":35.7599983215332},{"timestamp":1742344320000,"open":1.71899,"high":1.71906,"low":1.71896,"close":1.71897,"volume":69.02999877929688},{"timestamp":1742344380000,"open":1.71898,"high":1.71911,"low":1.71898,"close":1.71905,"volume":75.30000305175781},{"timestamp":1742344440000,"open":1.71903,"high":1.71905,"low":1.71876,"close":1.71878,"volume":57},{"timestamp":1742344500000,"open":1.7188,"high":1.71889,"low":1.71879,"close":1.71881,"volume":95.97000122070312},{"timestamp":1742344560000,"open":1.71882,"high":1.71883,"low":1.71864,"close":1.71867,"volume":63.779998779296875},{"timestamp":1742344620000,"open":1.71864,"high":1.71864,"low":1.71848,"close":1.71862,"volume":56.369998931884766},{"timestamp":1742344680000,"open":1.71865,"high":1.71868,"low":1.71858,"close":1.71858,"volume":61.79999923706055},{"timestamp":1742344740000,"open":1.71858,"high":1.71859,"low":1.71845,"close":1.71846,"volume":84},{"timestamp":1742344800000,"open":1.71844,"high":1.71844,"low":1.71831,"close":1.71831,"volume":42.119998931884766},{"timestamp":1742344860000,"open":1.71827,"high":1.71835,"low":1.71822,"close":1.71831,"volume":103.62000274658203},{"timestamp":1742344920000,"open":1.7183,"high":1.7183,"low":1.71823,"close":1.71825,"volume":39},{"timestamp":1742344980000,"open":1.71826,"high":1.71826,"low":1.71804,"close":1.71809,"volume":71.4000015258789},{"timestamp":1742345040000,"open":1.71805,"high":1.71807,"low":1.71797,"close":1.71807,"volume":73.19999694824219},{"timestamp":1742345100000,"open":1.71807,"high":1.71811,"low":1.71789,"close":1.71794,"volume":99},{"timestamp":1742345160000,"open":1.71793,"high":1.71807,"low":1.71787,"close":1.71798,"volume":92.4000015258789},{"timestamp":1742345220000,"open":1.718,"high":1.71831,"low":1.71799,"close":1.71823,"volume":86.25},{"timestamp":1742345280000,"open":1.71823,"high":1.71823,"low":1.7181,"close":1.7181,"volume":77.0999984741211},{"timestamp":1742345340000,"open":1.71814,"high":1.71827,"low":1.71802,"close":1.71814,"volume":63.869998931884766},{"timestamp":1742345400000,"open":1.71814,"high":1.71815,"low":1.71801,"close":1.7181,"volume":68.76000213623047},{"timestamp":1742345460000,"open":1.7181,"high":1.7182,"low":1.71801,"close":1.71801,"volume":66.9000015258789},{"timestamp":1742345520000,"open":1.71801,"high":1.71819,"low":1.71779,"close":1.71819,"volume":270.05999755859375},{"timestamp":1742345580000,"open":1.7182,"high":1.71835,"low":1.71808,"close":1.71811,"volume":283.79998779296875},{"timestamp":1742345640000,"open":1.71813,"high":1.71853,"low":1.71812,"close":1.7185,"volume":256.70001220703125},{"timestamp":1742345700000,"open":1.7185,"high":1.71878,"low":1.71841,"close":1.71877,"volume":237.2899932861328},{"timestamp":1742345760000,"open":1.71875,"high":1.71876,"low":1.71854,"close":1.71859,"volume":135.27999877929688},{"timestamp":1742345820000,"open":1.7186,"high":1.71885,"low":1.71855,"close":1.71881,"volume":103.81999969482422},{"timestamp":1742345880000,"open":1.71881,"high":1.71885,"low":1.7187,"close":1.71876,"volume":125.7300033569336},{"timestamp":1742345940000,"open":1.71875,"high":1.7189,"low":1.71871,"close":1.71874,"volume":126.43000030517578},{"timestamp":1742346000000,"open":1.71872,"high":1.7188,"low":1.71863,"close":1.71875,"volume":126.94000244140625},{"timestamp":1742346060000,"open":1.71874,"high":1.71884,"low":1.71872,"close":1.71881,"volume":121.05000305175781},{"timestamp":1742346120000,"open":1.71882,"high":1.71896,"low":1.71882,"close":1.71894,"volume":101.4000015258789},{"timestamp":1742346180000,"open":1.71894,"high":1.71906,"low":1.71888,"close":1.71906,"volume":94.80000305175781},{"timestamp":1742346240000,"open":1.71905,"high":1.71909,"low":1.71897,"close":1.71907,"volume":106.2300033569336},{"timestamp":1742346300000,"open":1.71906,"high":1.7191,"low":1.71897,"close":1.71897,"volume":71.88999938964844},{"timestamp":1742346360000,"open":1.71896,"high":1.71914,"low":1.71896,"close":1.7191,"volume":65.8499984741211},{"timestamp":1742346420000,"open":1.71912,"high":1.71919,"low":1.7191,"close":1.71915,"volume":83.30000305175781},{"timestamp":1742346480000,"open":1.71915,"high":1.71922,"low":1.71901,"close":1.71906,"volume":87.37000274658203},{"timestamp":1742346540000,"open":1.71904,"high":1.71913,"low":1.719,"close":1.71911,"volume":115.94999694824219},{"timestamp":1742346600000,"open":1.71912,"high":1.71917,"low":1.719,"close":1.71906,"volume":63.2400016784668},{"timestamp":1742346660000,"open":1.71907,"high":1.71907,"low":1.71896,"close":1.71898,"volume":38.310001373291016},{"timestamp":1742346720000,"open":1.71896,"high":1.71907,"low":1.71891,"close":1.71907,"volume":48.599998474121094},{"timestamp":1742346780000,"open":1.7191,"high":1.71923,"low":1.71908,"close":1.71917,"volume":79.86000061035156},{"timestamp":1742346840000,"open":1.71915,"high":1.71916,"low":1.71903,"close":1.71905,"volume":49.20000076293945},{"timestamp":1742346900000,"open":1.71907,"high":1.71907,"low":1.71887,"close":1.71889,"volume":96.56999969482422},{"timestamp":1742346960000,"open":1.71896,"high":1.71927,"low":1.71896,"close":1.71922,"volume":78.72000122070312},{"timestamp":1742347020000,"open":1.71922,"high":1.71922,"low":1.71899,"close":1.71901,"volume":57},{"timestamp":1742347080000,"open":1.71902,"high":1.71914,"low":1.71901,"close":1.71904,"volume":60.2400016784668},{"timestamp":1742347140000,"open":1.71905,"high":1.71919,"low":1.71901,"close":1.71918,"volume":63.720001220703125},{"timestamp":1742347200000,"open":1.7192,"high":1.71928,"low":1.7192,"close":1.71924,"volume":48.720001220703125},{"timestamp":1742347260000,"open":1.71925,"high":1.71931,"low":1.7192,"close":1.71923,"volume":69.95999908447266},{"timestamp":1742347320000,"open":1.71923,"high":1.71925,"low":1.71906,"close":1.71916,"volume":104.58000183105469},{"timestamp":1742347380000,"open":1.71916,"high":1.71923,"low":1.7191,"close":1.7191,"volume":74.48999786376953},{"timestamp":1742347440000,"open":1.71917,"high":1.71919,"low":1.71903,"close":1.71909,"volume":74.27999877929688},{"timestamp":1742347500000,"open":1.71908,"high":1.71908,"low":1.719,"close":1.71902,"volume":44.400001525878906},{"timestamp":1742347560000,"open":1.71901,"high":1.71905,"low":1.71898,"close":1.719,"volume":50.400001525878906},{"timestamp":1742347620000,"open":1.71898,"high":1.71908,"low":1.71887,"close":1.7189,"volume":58.20000076293945},{"timestamp":1742347680000,"open":1.71887,"high":1.71889,"low":1.71864,"close":1.71864,"volume":70.80000305175781},{"timestamp":1742347740000,"open":1.71862,"high":1.71888,"low":1.71861,"close":1.7188,"volume":109.31999969482422},{"timestamp":1742347800000,"open":1.7188,"high":1.71895,"low":1.71877,"close":1.71885,"volume":147.63999938964844},{"timestamp":1742347860000,"open":1.71884,"high":1.71891,"low":1.71881,"close":1.7189,"volume":111.94000244140625},{"timestamp":1742347920000,"open":1.71889,"high":1.71898,"low":1.71887,"close":1.7189,"volume":93.81999969482422},{"timestamp":1742347980000,"open":1.71889,"high":1.71893,"low":1.71871,"close":1.71877,"volume":111.80000305175781},{"timestamp":1742348040000,"open":1.71874,"high":1.71884,"low":1.7187,"close":1.71883,"volume":97.44000244140625},{"timestamp":1742348100000,"open":1.71882,"high":1.71882,"low":1.71861,"close":1.71864,"volume":133.32000732421875},{"timestamp":1742348160000,"open":1.71863,"high":1.7189,"low":1.71861,"close":1.71884,"volume":100.41000366210938},{"timestamp":1742348220000,"open":1.71883,"high":1.71934,"low":1.71882,"close":1.71931,"volume":180.2100067138672},{"timestamp":1742348280000,"open":1.71928,"high":1.71935,"low":1.71911,"close":1.71914,"volume":132.9600067138672},{"timestamp":1742348340000,"open":1.7192,"high":1.71936,"low":1.71918,"close":1.71929,"volume":139.8300018310547},{"timestamp":1742348400000,"open":1.71929,"high":1.71939,"low":1.71918,"close":1.71919,"volume":130.8000030517578},{"timestamp":1742348460000,"open":1.71918,"high":1.71919,"low":1.71908,"close":1.7191,"volume":56.939998626708984},{"timestamp":1742348520000,"open":1.7191,"high":1.71913,"low":1.71902,"close":1.7191,"volume":30.6299991607666},{"timestamp":1742348580000,"open":1.71911,"high":1.7192,"low":1.719,"close":1.71905,"volume":73.88999938964844},{"timestamp":1742348640000,"open":1.71906,"high":1.7191,"low":1.71891,"close":1.7191,"volume":99.75},{"timestamp":1742348700000,"open":1.71911,"high":1.7192,"low":1.71909,"close":1.71917,"volume":93.95999908447266},{"timestamp":1742348760000,"open":1.71919,"high":1.71921,"low":1.71907,"close":1.71917,"volume":106.80000305175781},{"timestamp":1742348820000,"open":1.71915,"high":1.71942,"low":1.71915,"close":1.7194,"volume":100.68000030517578},{"timestamp":1742348880000,"open":1.71938,"high":1.71946,"low":1.71932,"close":1.71942,"volume":98.01000213623047},{"timestamp":1742348940000,"open":1.71944,"high":1.71945,"low":1.71937,"close":1.71942,"volume":51.47999954223633},{"timestamp":1742349000000,"open":1.71942,"high":1.71949,"low":1.7193,"close":1.71932,"volume":105.36000061035156},{"timestamp":1742349060000,"open":1.71932,"high":1.71935,"low":1.71924,"close":1.71933,"volume":62.90999984741211},{"timestamp":1742349120000,"open":1.71934,"high":1.71939,"low":1.71929,"close":1.71931,"volume":45.470001220703125},{"timestamp":1742349180000,"open":1.71931,"high":1.71933,"low":1.71918,"close":1.71929,"volume":97.26000213623047},{"timestamp":1742349240000,"open":1.71931,"high":1.71939,"low":1.71923,"close":1.71931,"volume":67.18000030517578},{"timestamp":1742349300000,"open":1.71933,"high":1.71946,"low":1.71929,"close":1.7194,"volume":111.23999786376953},{"timestamp":1742349360000,"open":1.71939,"high":1.71946,"low":1.71932,"close":1.71932,"volume":80.0999984741211},{"timestamp":1742349420000,"open":1.71934,"high":1.71934,"low":1.71917,"close":1.71921,"volume":97.94999694824219},{"timestamp":1742349480000,"open":1.71921,"high":1.71928,"low":1.71908,"close":1.71927,"volume":129.72000122070312},{"timestamp":1742349540000,"open":1.7193,"high":1.71933,"low":1.71923,"close":1.71931,"volume":125.7300033569336},{"timestamp":1742349600000,"open":1.71929,"high":1.71941,"low":1.71912,"close":1.71939,"volume":147.89999389648438},{"timestamp":1742349660000,"open":1.7194,"high":1.71963,"low":1.71939,"close":1.71939,"volume":127.62000274658203},{"timestamp":1742349720000,"open":1.71941,"high":1.71945,"low":1.71935,"close":1.71942,"volume":154.44000244140625},{"timestamp":1742349780000,"open":1.71942,"high":1.71943,"low":1.71921,"close":1.71929,"volume":59.400001525878906},{"timestamp":1742349840000,"open":1.7193,"high":1.7193,"low":1.71918,"close":1.71921,"volume":82.80000305175781},{"timestamp":1742349900000,"open":1.71921,"high":1.71929,"low":1.71908,"close":1.71929,"volume":93},{"timestamp":1742349960000,"open":1.71927,"high":1.71932,"low":1.71926,"close":1.71931,"volume":59.400001525878906},{"timestamp":1742350020000,"open":1.71932,"high":1.71932,"low":1.71915,"close":1.7192,"volume":66.75},{"timestamp":1742350080000,"open":1.7192,"high":1.71929,"low":1.71907,"close":1.71917,"volume":117.2699966430664},{"timestamp":1742350140000,"open":1.71918,"high":1.71924,"low":1.71909,"close":1.7192,"volume":99},{"timestamp":1742350200000,"open":1.71918,"high":1.71923,"low":1.7191,"close":1.71916,"volume":83.4000015258789},{"timestamp":1742350260000,"open":1.71916,"high":1.71916,"low":1.7191,"close":1.71911,"volume":47.400001525878906},{"timestamp":1742350320000,"open":1.71906,"high":1.71916,"low":1.71902,"close":1.71906,"volume":93.9000015258789},{"timestamp":1742350380000,"open":1.71906,"high":1.71911,"low":1.71894,"close":1.71906,"volume":94.91999816894531},{"timestamp":1742350440000,"open":1.71908,"high":1.71922,"low":1.71897,"close":1.71918,"volume":120.30000305175781},{"timestamp":1742350500000,"open":1.71918,"high":1.71926,"low":1.71915,"close":1.71924,"volume":66.5999984741211},{"timestamp":1742350560000,"open":1.71922,"high":1.71925,"low":1.71914,"close":1.7192,"volume":58.20000076293945},{"timestamp":1742350620000,"open":1.71921,"high":1.71922,"low":1.71917,"close":1.71921,"volume":92.4000015258789},{"timestamp":1742350680000,"open":1.71918,"high":1.71923,"low":1.7191,"close":1.7191,"volume":73.19999694824219},{"timestamp":1742350740000,"open":1.71912,"high":1.71922,"low":1.71911,"close":1.71919,"volume":72.04000091552734},{"timestamp":1742350800000,"open":1.71918,"high":1.71924,"low":1.71915,"close":1.71924,"volume":103},{"timestamp":1742350860000,"open":1.71924,"high":1.71926,"low":1.7191,"close":1.71913,"volume":123.12000274658203},{"timestamp":1742350920000,"open":1.71911,"high":1.71921,"low":1.71909,"close":1.71919,"volume":127.02999877929688},{"timestamp":1742350980000,"open":1.71921,"high":1.71947,"low":1.71919,"close":1.71933,"volume":108.55999755859375},{"timestamp":1742351040000,"open":1.71935,"high":1.71936,"low":1.71926,"close":1.71927,"volume":58.20000076293945},{"timestamp":1742351100000,"open":1.71928,"high":1.71933,"low":1.71893,"close":1.719,"volume":204.89999389648438},{"timestamp":1742351160000,"open":1.71899,"high":1.71926,"low":1.71896,"close":1.71918,"volume":73.19999694824219},{"timestamp":1742351220000,"open":1.71916,"high":1.71919,"low":1.71896,"close":1.71912,"volume":92.54000091552734},{"timestamp":1742351280000,"open":1.71912,"high":1.71928,"low":1.71911,"close":1.71924,"volume":64.19999694824219},{"timestamp":1742351340000,"open":1.71923,"high":1.71932,"low":1.71919,"close":1.71929,"volume":84.12000274658203},{"timestamp":1742351400000,"open":1.71929,"high":1.7194,"low":1.71928,"close":1.71931,"volume":151.0500030517578},{"timestamp":1742351460000,"open":1.71929,"high":1.71939,"low":1.71925,"close":1.71938,"volume":83.16000366210938},{"timestamp":1742351520000,"open":1.71938,"high":1.71939,"low":1.71905,"close":1.71908,"volume":94.68000030517578},{"timestamp":1742351580000,"open":1.71909,"high":1.71922,"low":1.71905,"close":1.71922,"volume":136.0800018310547},{"timestamp":1742351640000,"open":1.71921,"high":1.71928,"low":1.71912,"close":1.71914,"volume":105.75},{"timestamp":1742351700000,"open":1.71914,"high":1.71919,"low":1.71902,"close":1.71916,"volume":95.63999938964844},{"timestamp":1742351760000,"open":1.71915,"high":1.71931,"low":1.71909,"close":1.71921,"volume":60.2400016784668},{"timestamp":1742351820000,"open":1.71921,"high":1.71923,"low":1.7191,"close":1.71917,"volume":65.0199966430664},{"timestamp":1742351880000,"open":1.71916,"high":1.71921,"low":1.71913,"close":1.71921,"volume":33.599998474121094},{"timestamp":1742351940000,"open":1.71921,"high":1.71923,"low":1.71898,"close":1.71903,"volume":47.58000183105469},{"timestamp":1742352000000,"open":1.71902,"high":1.71905,"low":1.71895,"close":1.71896,"volume":82.80999755859375},{"timestamp":1742352060000,"open":1.71895,"high":1.71925,"low":1.71893,"close":1.71902,"volume":145.2899932861328},{"timestamp":1742352120000,"open":1.71902,"high":1.71903,"low":1.7188,"close":1.7188,"volume":106.37999725341797},{"timestamp":1742352180000,"open":1.71881,"high":1.71893,"low":1.71875,"close":1.71888,"volume":72.56999969482422},{"timestamp":1742352240000,"open":1.71886,"high":1.71898,"low":1.71886,"close":1.71893,"volume":60.9900016784668},{"timestamp":1742352300000,"open":1.71897,"high":1.71903,"low":1.71891,"close":1.719,"volume":78.12000274658203},{"timestamp":1742352360000,"open":1.71897,"high":1.71904,"low":1.71887,"close":1.71889,"volume":67.19999694824219},{"timestamp":1742352420000,"open":1.71887,"high":1.71894,"low":1.71885,"close":1.71893,"volume":78.72000122070312},{"timestamp":1742352480000,"open":1.71894,"high":1.71897,"low":1.71877,"close":1.71883,"volume":67.68000030517578},{"timestamp":1742352540000,"open":1.71882,"high":1.71884,"low":1.71871,"close":1.71879,"volume":77.19000244140625},{"timestamp":1742352600000,"open":1.71876,"high":1.71886,"low":1.71869,"close":1.71884,"volume":78.20999908447266},{"timestamp":1742352660000,"open":1.71884,"high":1.71886,"low":1.71871,"close":1.71882,"volume":65.44999694824219},{"timestamp":1742352720000,"open":1.71879,"high":1.71891,"low":1.71879,"close":1.71891,"volume":60.720001220703125},{"timestamp":1742352780000,"open":1.71888,"high":1.71903,"low":1.71888,"close":1.71902,"volume":72.80999755859375},{"timestamp":1742352840000,"open":1.719,"high":1.71912,"low":1.71898,"close":1.7191,"volume":53.72999954223633},{"timestamp":1742352900000,"open":1.7191,"high":1.71925,"low":1.71905,"close":1.71925,"volume":69.69000244140625},{"timestamp":1742352960000,"open":1.71925,"high":1.71931,"low":1.71912,"close":1.71916,"volume":102.20999908447266},{"timestamp":1742353020000,"open":1.71914,"high":1.71919,"low":1.71907,"close":1.71907,"volume":71.16000366210938},{"timestamp":1742353080000,"open":1.71904,"high":1.71912,"low":1.71902,"close":1.71904,"volume":81.18000030517578},{"timestamp":1742353140000,"open":1.71905,"high":1.71917,"low":1.71903,"close":1.71908,"volume":66.5999984741211},{"timestamp":1742353200000,"open":1.71907,"high":1.71914,"low":1.71907,"close":1.71909,"volume":54.689998626708984},{"timestamp":1742353260000,"open":1.71909,"high":1.71919,"low":1.71902,"close":1.71918,"volume":72.95999908447266},{"timestamp":1742353320000,"open":1.71917,"high":1.71923,"low":1.71917,"close":1.71923,"volume":29.610000610351562},{"timestamp":1742353380000,"open":1.71925,"high":1.71938,"low":1.71921,"close":1.71937,"volume":41.279998779296875},{"timestamp":1742353440000,"open":1.71937,"high":1.71937,"low":1.7192,"close":1.71926,"volume":86.12999725341797},{"timestamp":1742353500000,"open":1.71924,"high":1.71927,"low":1.719,"close":1.71907,"volume":67.94999694824219},{"timestamp":1742353560000,"open":1.71902,"high":1.71914,"low":1.71896,"close":1.71896,"volume":60.720001220703125},{"timestamp":1742353620000,"open":1.71897,"high":1.71923,"low":1.71897,"close":1.71923,"volume":64.83000183105469},{"timestamp":1742353680000,"open":1.71921,"high":1.71931,"low":1.71921,"close":1.71929,"volume":102.38999938964844},{"timestamp":1742353740000,"open":1.71929,"high":1.71942,"low":1.71927,"close":1.71941,"volume":89.94000244140625},{"timestamp":1742353800000,"open":1.71941,"high":1.7195,"low":1.71941,"close":1.71948,"volume":63.540000915527344},{"timestamp":1742353860000,"open":1.71951,"high":1.71962,"low":1.71951,"close":1.7196,"volume":30.719999313354492},{"timestamp":1742353920000,"open":1.7196,"high":1.71963,"low":1.71953,"close":1.71955,"volume":53.83000183105469},{"timestamp":1742353980000,"open":1.71954,"high":1.71954,"low":1.71945,"close":1.71951,"volume":43.470001220703125},{"timestamp":1742354040000,"open":1.71956,"high":1.71956,"low":1.71948,"close":1.7195,"volume":63.91999816894531},{"timestamp":1742354100000,"open":1.71948,"high":1.71967,"low":1.71945,"close":1.71967,"volume":83.63999938964844},{"timestamp":1742354160000,"open":1.71967,"high":1.71994,"low":1.71962,"close":1.71988,"volume":103.70999908447266},{"timestamp":1742354220000,"open":1.71989,"high":1.71991,"low":1.71967,"close":1.71969,"volume":117},{"timestamp":1742354280000,"open":1.71966,"high":1.71972,"low":1.71937,"close":1.71951,"volume":150.60000610351562},{"timestamp":1742354340000,"open":1.71951,"high":1.71959,"low":1.71949,"close":1.71953,"volume":49.20000076293945},{"timestamp":1742354400000,"open":1.71964,"high":1.71975,"low":1.7196,"close":1.7196,"volume":136.6199951171875},{"timestamp":1742354460000,"open":1.71963,"high":1.7197,"low":1.7195,"close":1.71965,"volume":158.6699981689453},{"timestamp":1742354520000,"open":1.71963,"high":1.71967,"low":1.71959,"close":1.71963,"volume":110.9800033569336},{"timestamp":1742354580000,"open":1.71965,"high":1.71967,"low":1.71954,"close":1.7196,"volume":75.31999969482422},{"timestamp":1742354640000,"open":1.7196,"high":1.7196,"low":1.71945,"close":1.71945,"volume":52.02000045776367},{"timestamp":1742354700000,"open":1.71946,"high":1.71948,"low":1.71934,"close":1.71937,"volume":82.0199966430664},{"timestamp":1742354760000,"open":1.71937,"high":1.71954,"low":1.71932,"close":1.71948,"volume":99},{"timestamp":1742354820000,"open":1.71949,"high":1.7195,"low":1.71936,"close":1.71936,"volume":90},{"timestamp":1742354880000,"open":1.71934,"high":1.71941,"low":1.71927,"close":1.71941,"volume":70},{"timestamp":1742354940000,"open":1.71942,"high":1.71956,"low":1.7194,"close":1.71952,"volume":128.94000244140625},{"timestamp":1742355000000,"open":1.71952,"high":1.71959,"low":1.71939,"close":1.71943,"volume":93.51000213623047},{"timestamp":1742355060000,"open":1.71946,"high":1.71951,"low":1.71936,"close":1.71939,"volume":109.3499984741211},{"timestamp":1742355120000,"open":1.71935,"high":1.7197,"low":1.71935,"close":1.71969,"volume":74.4000015258789},{"timestamp":1742355180000,"open":1.71972,"high":1.71981,"low":1.71971,"close":1.71981,"volume":89.4000015258789},{"timestamp":1742355240000,"open":1.7198,"high":1.71999,"low":1.7198,"close":1.71994,"volume":67.19999694824219},{"timestamp":1742355300000,"open":1.71996,"high":1.72007,"low":1.71993,"close":1.72005,"volume":87.5999984741211},{"timestamp":1742355360000,"open":1.72005,"high":1.72012,"low":1.71999,"close":1.71999,"volume":52.41999816894531},{"timestamp":1742355420000,"open":1.71998,"high":1.72002,"low":1.71995,"close":1.71996,"volume":80.13999938964844},{"timestamp":1742355480000,"open":1.71998,"high":1.72019,"low":1.71998,"close":1.71998,"volume":100.80000305175781},{"timestamp":1742355540000,"open":1.71998,"high":1.72014,"low":1.71998,"close":1.72007,"volume":89.27999877929688},{"timestamp":1742355600000,"open":1.72009,"high":1.7201,"low":1.71986,"close":1.71991,"volume":99.18000030517578},{"timestamp":1742355660000,"open":1.7199,"high":1.71991,"low":1.71974,"close":1.71983,"volume":103.73999786376953},{"timestamp":1742355720000,"open":1.71983,"high":1.71992,"low":1.7198,"close":1.71987,"volume":71.31999969482422},{"timestamp":1742355780000,"open":1.71986,"high":1.71996,"low":1.71986,"close":1.71996,"volume":60.599998474121094},{"timestamp":1742355840000,"open":1.71993,"high":1.71994,"low":1.71984,"close":1.71988,"volume":40.31999969482422},{"timestamp":1742355900000,"open":1.71989,"high":1.71989,"low":1.71963,"close":1.71968,"volume":68.11000061035156},{"timestamp":1742355960000,"open":1.71966,"high":1.71974,"low":1.71949,"close":1.71954,"volume":102.91000366210938},{"timestamp":1742356020000,"open":1.71955,"high":1.7196,"low":1.71941,"close":1.71941,"volume":86.62000274658203},{"timestamp":1742356080000,"open":1.71941,"high":1.71951,"low":1.71934,"close":1.7195,"volume":74.4000015258789},{"timestamp":1742356140000,"open":1.71949,"high":1.71952,"low":1.71943,"close":1.71949,"volume":108.5199966430664},{"timestamp":1742356200000,"open":1.7195,"high":1.71951,"low":1.71945,"close":1.71948,"volume":76.19999694824219},{"timestamp":1742356260000,"open":1.71947,"high":1.71957,"low":1.71942,"close":1.71943,"volume":67.5},{"timestamp":1742356320000,"open":1.71946,"high":1.7195,"low":1.71937,"close":1.71937,"volume":45.599998474121094},{"timestamp":1742356380000,"open":1.71938,"high":1.71959,"low":1.71935,"close":1.71958,"volume":59.279998779296875},{"timestamp":1742356440000,"open":1.71957,"high":1.7196,"low":1.71937,"close":1.71944,"volume":79.68000030517578},{"timestamp":1742356500000,"open":1.71946,"high":1.71952,"low":1.71939,"close":1.71943,"volume":52.79999923706055},{"timestamp":1742356560000,"open":1.71944,"high":1.71962,"low":1.71938,"close":1.71959,"volume":147.02999877929688},{"timestamp":1742356620000,"open":1.71959,"high":1.71992,"low":1.71958,"close":1.71988,"volume":125.06999969482422},{"timestamp":1742356680000,"open":1.71989,"high":1.71991,"low":1.71978,"close":1.71979,"volume":100.54000091552734},{"timestamp":1742356740000,"open":1.71977,"high":1.71981,"low":1.71968,"close":1.71979,"volume":107.27999877929688},{"timestamp":1742356800000,"open":1.71977,"high":1.71979,"low":1.71972,"close":1.71975,"volume":97.73999786376953},{"timestamp":1742356860000,"open":1.71973,"high":1.71992,"low":1.71973,"close":1.71982,"volume":61.310001373291016},{"timestamp":1742356920000,"open":1.71981,"high":1.71985,"low":1.7197,"close":1.7197,"volume":101.44999694824219},{"timestamp":1742356980000,"open":1.7197,"high":1.71992,"low":1.7197,"close":1.71989,"volume":69.25},{"timestamp":1742357040000,"open":1.71988,"high":1.71988,"low":1.71979,"close":1.71979,"volume":43.09000015258789},{"timestamp":1742357100000,"open":1.7198,"high":1.72005,"low":1.7198,"close":1.72004,"volume":89.98999786376953},{"timestamp":1742357160000,"open":1.72004,"high":1.72013,"low":1.72004,"close":1.7201,"volume":71.86000061035156},{"timestamp":1742357220000,"open":1.7201,"high":1.72012,"low":1.72,"close":1.72005,"volume":44.060001373291016},{"timestamp":1742357280000,"open":1.72005,"high":1.72008,"low":1.71997,"close":1.72,"volume":65.54000091552734},{"timestamp":1742357340000,"open":1.72,"high":1.72,"low":1.71986,"close":1.71991,"volume":47.34000015258789},{"timestamp":1742357400000,"open":1.71992,"high":1.71992,"low":1.71955,"close":1.7196,"volume":63.209999084472656},{"timestamp":1742357460000,"open":1.71959,"high":1.7197,"low":1.71956,"close":1.71959,"volume":63.599998474121094},{"timestamp":1742357520000,"open":1.71953,"high":1.71953,"low":1.71943,"close":1.71943,"volume":83.4000015258789},{"timestamp":1742357580000,"open":1.71941,"high":1.71941,"low":1.71923,"close":1.71923,"volume":67.94000244140625},{"timestamp":1742357640000,"open":1.71927,"high":1.71937,"low":1.71923,"close":1.71937,"volume":100.80000305175781},{"timestamp":1742357700000,"open":1.71937,"high":1.71965,"low":1.71935,"close":1.71965,"volume":46.79999923706055},{"timestamp":1742357760000,"open":1.71959,"high":1.71959,"low":1.71951,"close":1.71955,"volume":40.68000030517578},{"timestamp":1742357820000,"open":1.71958,"high":1.71959,"low":1.71936,"close":1.71937,"volume":61.380001068115234},{"timestamp":1742357880000,"open":1.71939,"high":1.7194,"low":1.71921,"close":1.71923,"volume":70.80000305175781},{"timestamp":1742357940000,"open":1.71923,"high":1.71933,"low":1.71921,"close":1.71933,"volume":58.7400016784668},{"timestamp":1742358000000,"open":1.71934,"high":1.71934,"low":1.71922,"close":1.71927,"volume":95.0999984741211},{"timestamp":1742358060000,"open":1.71928,"high":1.71936,"low":1.71922,"close":1.71936,"volume":45.959999084472656},{"timestamp":1742358120000,"open":1.71933,"high":1.71933,"low":1.71918,"close":1.71927,"volume":93},{"timestamp":1742358180000,"open":1.71928,"high":1.71936,"low":1.71924,"close":1.71926,"volume":81.5999984741211},{"timestamp":1742358240000,"open":1.71923,"high":1.71931,"low":1.71913,"close":1.71915,"volume":74.69999694824219},{"timestamp":1742358300000,"open":1.71919,"high":1.7193,"low":1.71917,"close":1.7193,"volume":49.79999923706055},{"timestamp":1742358360000,"open":1.71929,"high":1.7193,"low":1.71924,"close":1.71929,"volume":37.20000076293945},{"timestamp":1742358420000,"open":1.71926,"high":1.71951,"low":1.71926,"close":1.71947,"volume":78.56999969482422},{"timestamp":1742358480000,"open":1.71946,"high":1.71954,"low":1.71946,"close":1.71951,"volume":45},{"timestamp":1742358540000,"open":1.71949,"high":1.71969,"low":1.71949,"close":1.71962,"volume":52.63999938964844},{"timestamp":1742358600000,"open":1.71964,"high":1.71973,"low":1.71961,"close":1.71963,"volume":88.68000030517578},{"timestamp":1742358660000,"open":1.71962,"high":1.71966,"low":1.71953,"close":1.71953,"volume":37.119998931884766},{"timestamp":1742358720000,"open":1.71953,"high":1.71962,"low":1.71951,"close":1.71952,"volume":44.970001220703125},{"timestamp":1742358780000,"open":1.71947,"high":1.7195,"low":1.71945,"close":1.71945,"volume":26.6200008392334},{"timestamp":1742358840000,"open":1.71942,"high":1.71955,"low":1.71933,"close":1.71954,"volume":46.04999923706055},{"timestamp":1742358900000,"open":1.71954,"high":1.71964,"low":1.71953,"close":1.71958,"volume":44.400001525878906},{"timestamp":1742358960000,"open":1.71957,"high":1.71963,"low":1.71953,"close":1.71962,"volume":24.360000610351562},{"timestamp":1742359020000,"open":1.71957,"high":1.71957,"low":1.71932,"close":1.71932,"volume":39.29999923706055},{"timestamp":1742359080000,"open":1.71934,"high":1.71948,"low":1.71933,"close":1.71948,"volume":44.040000915527344},{"timestamp":1742359140000,"open":1.71945,"high":1.71959,"low":1.71943,"close":1.71956,"volume":45.47999954223633},{"timestamp":1742359200000,"open":1.71954,"high":1.71969,"low":1.71948,"close":1.71963,"volume":43.7599983215332},{"timestamp":1742359260000,"open":1.71966,"high":1.71969,"low":1.71961,"close":1.71969,"volume":41.279998779296875},{"timestamp":1742359320000,"open":1.71968,"high":1.7197,"low":1.71945,"close":1.71957,"volume":40.439998626708984},{"timestamp":1742359380000,"open":1.71956,"high":1.71958,"low":1.71945,"close":1.71947,"volume":20.399999618530273},{"timestamp":1742359440000,"open":1.71942,"high":1.71942,"low":1.7193,"close":1.71939,"volume":46.20000076293945},{"timestamp":1742359500000,"open":1.71943,"high":1.71943,"low":1.71921,"close":1.71925,"volume":59.90999984741211},{"timestamp":1742359560000,"open":1.71927,"high":1.71942,"low":1.71922,"close":1.71938,"volume":55.31999969482422},{"timestamp":1742359620000,"open":1.71939,"high":1.71956,"low":1.71939,"close":1.71951,"volume":37.439998626708984},{"timestamp":1742359680000,"open":1.71952,"high":1.71955,"low":1.71931,"close":1.71934,"volume":44.400001525878906},{"timestamp":1742359740000,"open":1.71935,"high":1.71945,"low":1.71934,"close":1.71939,"volume":46.79999923706055},{"timestamp":1742359800000,"open":1.71938,"high":1.71958,"low":1.71938,"close":1.71952,"volume":43.79999923706055},{"timestamp":1742359860000,"open":1.71951,"high":1.71953,"low":1.71946,"close":1.71952,"volume":48.209999084472656},{"timestamp":1742359920000,"open":1.71953,"high":1.71953,"low":1.71948,"close":1.71948,"volume":20.399999618530273},{"timestamp":1742359980000,"open":1.71949,"high":1.7195,"low":1.71932,"close":1.71932,"volume":64.55999755859375},{"timestamp":1742360040000,"open":1.71934,"high":1.71939,"low":1.71929,"close":1.71929,"volume":58.439998626708984},{"timestamp":1742360100000,"open":1.7193,"high":1.7195,"low":1.71929,"close":1.71943,"volume":87.36000061035156},{"timestamp":1742360160000,"open":1.71943,"high":1.71947,"low":1.71936,"close":1.71939,"volume":61.83000183105469},{"timestamp":1742360220000,"open":1.71937,"high":1.71937,"low":1.71921,"close":1.71929,"volume":89.76000213623047},{"timestamp":1742360280000,"open":1.71928,"high":1.71941,"low":1.71928,"close":1.71941,"volume":86.87999725341797},{"timestamp":1742360340000,"open":1.71941,"high":1.7195,"low":1.71938,"close":1.71943,"volume":84.13999938964844},{"timestamp":1742360400000,"open":1.71943,"high":1.71958,"low":1.71943,"close":1.71953,"volume":114.37999725341797},{"timestamp":1742360460000,"open":1.71953,"high":1.71987,"low":1.71953,"close":1.71987,"volume":93.16999816894531},{"timestamp":1742360520000,"open":1.71989,"high":1.71992,"low":1.71974,"close":1.71978,"volume":97.25},{"timestamp":1742360580000,"open":1.71978,"high":1.71996,"low":1.71977,"close":1.71988,"volume":72.33999633789062},{"timestamp":1742360640000,"open":1.71988,"high":1.71992,"low":1.7197,"close":1.71979,"volume":74.4000015258789},{"timestamp":1742360700000,"open":1.7198,"high":1.71987,"low":1.71976,"close":1.71979,"volume":67.44000244140625},{"timestamp":1742360760000,"open":1.71974,"high":1.71974,"low":1.71967,"close":1.71972,"volume":47.939998626708984},{"timestamp":1742360820000,"open":1.71971,"high":1.71976,"low":1.7195,"close":1.71952,"volume":85.68000030517578},{"timestamp":1742360880000,"open":1.71954,"high":1.71966,"low":1.71944,"close":1.71944,"volume":78.81999969482422},{"timestamp":1742360940000,"open":1.71945,"high":1.71953,"low":1.71945,"close":1.71951,"volume":59.29999923706055},{"timestamp":1742361000000,"open":1.71951,"high":1.71958,"low":1.71935,"close":1.71936,"volume":61.0099983215332},{"timestamp":1742361060000,"open":1.71936,"high":1.71951,"low":1.71934,"close":1.71945,"volume":118.04000091552734},{"timestamp":1742361120000,"open":1.71941,"high":1.71944,"low":1.71926,"close":1.71933,"volume":81.5},{"timestamp":1742361180000,"open":1.71933,"high":1.71939,"low":1.71924,"close":1.71924,"volume":85.86000061035156},{"timestamp":1742361240000,"open":1.71926,"high":1.71927,"low":1.71905,"close":1.71909,"volume":106.2699966430664},{"timestamp":1742361300000,"open":1.71909,"high":1.71922,"low":1.71903,"close":1.71917,"volume":145.2899932861328},{"timestamp":1742361360000,"open":1.71917,"high":1.7193,"low":1.71914,"close":1.71928,"volume":60.79999923706055},{"timestamp":1742361420000,"open":1.71929,"high":1.71929,"low":1.71922,"close":1.71924,"volume":50.349998474121094},{"timestamp":1742361480000,"open":1.71926,"high":1.71933,"low":1.71924,"close":1.71933,"volume":15.720000267028809},{"timestamp":1742361540000,"open":1.71933,"high":1.71934,"low":1.71903,"close":1.71908,"volume":83.4000015258789},{"timestamp":1742361600000,"open":1.71906,"high":1.71913,"low":1.719,"close":1.71906,"volume":66.83999633789062},{"timestamp":1742361660000,"open":1.71907,"high":1.71925,"low":1.71906,"close":1.7191,"volume":74.79000091552734},{"timestamp":1742361720000,"open":1.71913,"high":1.71944,"low":1.71912,"close":1.7194,"volume":120.69000244140625},{"timestamp":1742361780000,"open":1.71939,"high":1.71939,"low":1.71927,"close":1.71935,"volume":86.4000015258789},{"timestamp":1742361840000,"open":1.71936,"high":1.71941,"low":1.71928,"close":1.71939,"volume":92.4000015258789},{"timestamp":1742361900000,"open":1.71939,"high":1.71943,"low":1.71933,"close":1.71941,"volume":64.52999877929688},{"timestamp":1742361960000,"open":1.71941,"high":1.7195,"low":1.71941,"close":1.71949,"volume":66.5999984741211},{"timestamp":1742362020000,"open":1.7195,"high":1.71952,"low":1.71938,"close":1.71952,"volume":57.779998779296875},{"timestamp":1742362080000,"open":1.7195,"high":1.71958,"low":1.7195,"close":1.71953,"volume":121.70999908447266},{"timestamp":1742362140000,"open":1.71951,"high":1.71958,"low":1.71947,"close":1.71952,"volume":89.0999984741211},{"timestamp":1742362200000,"open":1.71949,"high":1.71955,"low":1.71948,"close":1.71955,"volume":44.61000061035156},{"timestamp":1742362260000,"open":1.71957,"high":1.7196,"low":1.7195,"close":1.71959,"volume":70.19999694824219},{"timestamp":1742362320000,"open":1.71958,"high":1.71959,"low":1.71927,"close":1.7193,"volume":73.80000305175781},{"timestamp":1742362380000,"open":1.71931,"high":1.71935,"low":1.71916,"close":1.71926,"volume":65.81999969482422},{"timestamp":1742362440000,"open":1.71927,"high":1.7194,"low":1.71909,"close":1.71912,"volume":77.69999694824219},{"timestamp":1742362500000,"open":1.71908,"high":1.71912,"low":1.71903,"close":1.71907,"volume":66},{"timestamp":1742362560000,"open":1.71905,"high":1.71924,"low":1.71903,"close":1.71922,"volume":76.05000305175781},{"timestamp":1742362620000,"open":1.71923,"high":1.71927,"low":1.71907,"close":1.71919,"volume":62.400001525878906},{"timestamp":1742362680000,"open":1.71918,"high":1.71934,"low":1.71918,"close":1.71929,"volume":75},{"timestamp":1742362740000,"open":1.71927,"high":1.71932,"low":1.71919,"close":1.7193,"volume":109.37999725341797},{"timestamp":1742362800000,"open":1.71923,"high":1.71926,"low":1.71917,"close":1.71918,"volume":69.51000213623047},{"timestamp":1742362860000,"open":1.71918,"high":1.71924,"low":1.71915,"close":1.71922,"volume":70.19999694824219},{"timestamp":1742362920000,"open":1.71925,"high":1.71926,"low":1.71918,"close":1.7192,"volume":50.400001525878906},{"timestamp":1742362980000,"open":1.71921,"high":1.71926,"low":1.71918,"close":1.71924,"volume":42.599998474121094},{"timestamp":1742363040000,"open":1.71923,"high":1.71925,"low":1.71896,"close":1.71904,"volume":84.83999633789062},{"timestamp":1742363100000,"open":1.71905,"high":1.7191,"low":1.71897,"close":1.7191,"volume":86.4000015258789},{"timestamp":1742363160000,"open":1.71907,"high":1.71915,"low":1.71904,"close":1.71915,"volume":51.599998474121094},{"timestamp":1742363220000,"open":1.71917,"high":1.71926,"low":1.71911,"close":1.71925,"volume":126.5999984741211},{"timestamp":1742363280000,"open":1.71923,"high":1.71925,"low":1.71909,"close":1.71914,"volume":50.400001525878906},{"timestamp":1742363340000,"open":1.71912,"high":1.71924,"low":1.71912,"close":1.71923,"volume":67.80000305175781},{"timestamp":1742363400000,"open":1.71922,"high":1.71925,"low":1.71916,"close":1.71916,"volume":64.31999969482422},{"timestamp":1742363460000,"open":1.71919,"high":1.71927,"low":1.71918,"close":1.71918,"volume":54},{"timestamp":1742363520000,"open":1.71917,"high":1.71917,"low":1.71913,"close":1.71915,"volume":16.200000762939453},{"timestamp":1742363580000,"open":1.71915,"high":1.71926,"low":1.71908,"close":1.71908,"volume":80.0999984741211},{"timestamp":1742363640000,"open":1.71907,"high":1.71907,"low":1.71902,"close":1.71904,"volume":57.09000015258789},{"timestamp":1742363700000,"open":1.71906,"high":1.71924,"low":1.71906,"close":1.71922,"volume":61.40999984741211},{"timestamp":1742363760000,"open":1.71922,"high":1.71924,"low":1.71918,"close":1.71921,"volume":48.209999084472656},{"timestamp":1742363820000,"open":1.71921,"high":1.71926,"low":1.71901,"close":1.71918,"volume":152.0399932861328},{"timestamp":1742363880000,"open":1.71917,"high":1.71918,"low":1.71894,"close":1.71895,"volume":111.30000305175781},{"timestamp":1742363940000,"open":1.71894,"high":1.71926,"low":1.71894,"close":1.71922,"volume":147},{"timestamp":1742364000000,"open":1.71925,"high":1.71943,"low":1.71918,"close":1.71929,"volume":100},{"timestamp":1742364060000,"open":1.71928,"high":1.7193,"low":1.71908,"close":1.71913,"volume":145.7100067138672},{"timestamp":1742364120000,"open":1.71914,"high":1.71915,"low":1.719,"close":1.71909,"volume":104.7300033569336},{"timestamp":1742364180000,"open":1.71913,"high":1.71913,"low":1.7189,"close":1.7189,"volume":44.43000030517578},{"timestamp":1742364240000,"open":1.71889,"high":1.71908,"low":1.71888,"close":1.71893,"volume":86.91000366210938},{"timestamp":1742364300000,"open":1.71891,"high":1.71895,"low":1.71882,"close":1.71882,"volume":46.08000183105469},{"timestamp":1742364360000,"open":1.71881,"high":1.71897,"low":1.71879,"close":1.71889,"volume":55.560001373291016},{"timestamp":1742364420000,"open":1.7189,"high":1.71893,"low":1.71884,"close":1.71887,"volume":54.689998626708984},{"timestamp":1742364480000,"open":1.71887,"high":1.719,"low":1.71886,"close":1.71893,"volume":54.900001525878906},{"timestamp":1742364540000,"open":1.71892,"high":1.71906,"low":1.71885,"close":1.71888,"volume":79.6500015258789},{"timestamp":1742364600000,"open":1.71887,"high":1.71892,"low":1.71881,"close":1.71881,"volume":49.560001373291016},{"timestamp":1742364660000,"open":1.71881,"high":1.71893,"low":1.71874,"close":1.7189,"volume":65.76000213623047},{"timestamp":1742364720000,"open":1.71892,"high":1.71901,"low":1.7189,"close":1.7189,"volume":71.16000366210938},{"timestamp":1742364780000,"open":1.71893,"high":1.71904,"low":1.71893,"close":1.71898,"volume":61.40999984741211},{"timestamp":1742364840000,"open":1.719,"high":1.71906,"low":1.71891,"close":1.71893,"volume":123.30000305175781},{"timestamp":1742364900000,"open":1.71894,"high":1.71896,"low":1.7189,"close":1.71893,"volume":100.19999694824219},{"timestamp":1742364960000,"open":1.71891,"high":1.71901,"low":1.7189,"close":1.719,"volume":48.47999954223633},{"timestamp":1742365020000,"open":1.71901,"high":1.71922,"low":1.719,"close":1.7192,"volume":42},{"timestamp":1742365080000,"open":1.71917,"high":1.71947,"low":1.71915,"close":1.71925,"volume":131.61000061035156},{"timestamp":1742365140000,"open":1.71926,"high":1.7193,"low":1.71905,"close":1.71906,"volume":65.66999816894531},{"timestamp":1742365200000,"open":1.71907,"high":1.71922,"low":1.71903,"close":1.71917,"volume":101.79000091552734},{"timestamp":1742365260000,"open":1.71915,"high":1.71915,"low":1.71867,"close":1.71869,"volume":166.41000366210938},{"timestamp":1742365320000,"open":1.71869,"high":1.71874,"low":1.71849,"close":1.71853,"volume":111},{"timestamp":1742365380000,"open":1.71854,"high":1.71854,"low":1.71838,"close":1.71839,"volume":122.79000091552734},{"timestamp":1742365440000,"open":1.71838,"high":1.71847,"low":1.71832,"close":1.71843,"volume":98.79000091552734},{"timestamp":1742365500000,"open":1.71844,"high":1.71847,"low":1.71797,"close":1.71797,"volume":145.35000610351562},{"timestamp":1742365560000,"open":1.71798,"high":1.71814,"low":1.71798,"close":1.71806,"volume":96.66000366210938},{"timestamp":1742365620000,"open":1.7181,"high":1.7181,"low":1.71797,"close":1.718,"volume":112.52999877929688},{"timestamp":1742365680000,"open":1.718,"high":1.71806,"low":1.71796,"close":1.71803,"volume":61.560001373291016},{"timestamp":1742365740000,"open":1.71804,"high":1.71812,"low":1.71798,"close":1.718,"volume":86.55000305175781},{"timestamp":1742365800000,"open":1.718,"high":1.71813,"low":1.71799,"close":1.71807,"volume":104.55000305175781},{"timestamp":1742365860000,"open":1.7181,"high":1.71813,"low":1.71792,"close":1.71796,"volume":91.80000305175781},{"timestamp":1742365920000,"open":1.71792,"high":1.71806,"low":1.71792,"close":1.71805,"volume":73.19999694824219},{"timestamp":1742365980000,"open":1.71803,"high":1.71814,"low":1.71803,"close":1.71812,"volume":95.4000015258789},{"timestamp":1742366040000,"open":1.71813,"high":1.71841,"low":1.71813,"close":1.71837,"volume":132.47999572753906},{"timestamp":1742366100000,"open":1.71839,"high":1.71853,"low":1.71838,"close":1.71842,"volume":79.31999969482422},{"timestamp":1742366160000,"open":1.71841,"high":1.71862,"low":1.71836,"close":1.71837,"volume":99.33000183105469},{"timestamp":1742366220000,"open":1.71837,"high":1.71838,"low":1.71832,"close":1.71836,"volume":86.0999984741211},{"timestamp":1742366280000,"open":1.71836,"high":1.71836,"low":1.71815,"close":1.71833,"volume":118.91999816894531},{"timestamp":1742366340000,"open":1.71831,"high":1.71851,"low":1.7183,"close":1.71847,"volume":132.69000244140625},{"timestamp":1742366400000,"open":1.71844,"high":1.7185,"low":1.71828,"close":1.71833,"volume":156.66000366210938},{"timestamp":1742366460000,"open":1.71832,"high":1.71861,"low":1.71832,"close":1.71861,"volume":115.9800033569336},{"timestamp":1742366520000,"open":1.71869,"high":1.71882,"low":1.71858,"close":1.71881,"volume":140.5800018310547},{"timestamp":1742366580000,"open":1.71882,"high":1.71882,"low":1.71841,"close":1.71842,"volume":145.55999755859375},{"timestamp":1742366640000,"open":1.71842,"high":1.7185,"low":1.71837,"close":1.71847,"volume":104.16000366210938},{"timestamp":1742366700000,"open":1.71847,"high":1.7185,"low":1.7184,"close":1.7184,"volume":110.4000015258789},{"timestamp":1742366760000,"open":1.71839,"high":1.71839,"low":1.7182,"close":1.71827,"volume":79.44000244140625},{"timestamp":1742366820000,"open":1.71828,"high":1.71829,"low":1.71821,"close":1.71829,"volume":76.80000305175781},{"timestamp":1742366880000,"open":1.71827,"high":1.71844,"low":1.71826,"close":1.71828,"volume":167.0399932861328},{"timestamp":1742366940000,"open":1.71827,"high":1.71835,"low":1.7181,"close":1.71814,"volume":184.8000030517578},{"timestamp":1742367000000,"open":1.71811,"high":1.71819,"low":1.71809,"close":1.71817,"volume":112.08000183105469},{"timestamp":1742367060000,"open":1.71816,"high":1.7186,"low":1.71802,"close":1.71858,"volume":137.00999450683594},{"timestamp":1742367120000,"open":1.71857,"high":1.71861,"low":1.7183,"close":1.71847,"volume":191.19000244140625},{"timestamp":1742367180000,"open":1.71847,"high":1.71854,"low":1.71843,"close":1.71846,"volume":114.4800033569336},{"timestamp":1742367240000,"open":1.71846,"high":1.71878,"low":1.71844,"close":1.71878,"volume":89.87999725341797},{"timestamp":1742367300000,"open":1.7188,"high":1.71891,"low":1.71877,"close":1.71887,"volume":108.66000366210938},{"timestamp":1742367360000,"open":1.71883,"high":1.719,"low":1.71876,"close":1.71897,"volume":135.27000427246094},{"timestamp":1742367420000,"open":1.71897,"high":1.71944,"low":1.71883,"close":1.71936,"volume":316.7099914550781},{"timestamp":1742367480000,"open":1.71937,"high":1.71976,"low":1.71936,"close":1.71962,"volume":239.25999450683594},{"timestamp":1742367540000,"open":1.71962,"high":1.72034,"low":1.7196,"close":1.71998,"volume":266.25},{"timestamp":1742367600000,"open":1.71993,"high":1.72105,"low":1.7199,"close":1.72098,"volume":379.6199951171875},{"timestamp":1742367660000,"open":1.72097,"high":1.7214,"low":1.72071,"close":1.72114,"volume":302.19000244140625},{"timestamp":1742367720000,"open":1.72115,"high":1.72126,"low":1.7205,"close":1.72054,"volume":319.7699890136719},{"timestamp":1742367780000,"open":1.72055,"high":1.72058,"low":1.72038,"close":1.72049,"volume":244.67999267578125},{"timestamp":1742367840000,"open":1.7205,"high":1.72053,"low":1.72015,"close":1.72031,"volume":235.0500030517578},{"timestamp":1742367900000,"open":1.72034,"high":1.72051,"low":1.72032,"close":1.72035,"volume":180.8699951171875},{"timestamp":1742367960000,"open":1.72038,"high":1.72096,"low":1.72038,"close":1.7209,"volume":222.8699951171875},{"timestamp":1742368020000,"open":1.7209,"high":1.72093,"low":1.72021,"close":1.72031,"volume":185.39999389648438},{"timestamp":1742368080000,"open":1.7203,"high":1.72037,"low":1.71985,"close":1.71989,"volume":203.22000122070312},{"timestamp":1742368140000,"open":1.71991,"high":1.71995,"low":1.71944,"close":1.71953,"volume":250.35000610351562},{"timestamp":1742368200000,"open":1.71953,"high":1.71979,"low":1.71941,"close":1.71953,"volume":175.8000030517578},{"timestamp":1742368260000,"open":1.71953,"high":1.71953,"low":1.71905,"close":1.71913,"volume":211.44000244140625},{"timestamp":1742368320000,"open":1.71917,"high":1.71926,"low":1.71892,"close":1.71897,"volume":226.1999969482422},{"timestamp":1742368380000,"open":1.71897,"high":1.71902,"low":1.71865,"close":1.71873,"volume":212.6999969482422},{"timestamp":1742368440000,"open":1.71875,"high":1.71921,"low":1.71861,"close":1.71897,"volume":226.9199981689453},{"timestamp":1742368500000,"open":1.71897,"high":1.71923,"low":1.71892,"close":1.719,"volume":233.39999389648438},{"timestamp":1742368560000,"open":1.71902,"high":1.71941,"low":1.71884,"close":1.7194,"volume":252.14999389648438},{"timestamp":1742368620000,"open":1.7194,"high":1.71945,"low":1.71919,"close":1.7192,"volume":117.5999984741211},{"timestamp":1742368680000,"open":1.7192,"high":1.71925,"low":1.7189,"close":1.71922,"volume":173.0399932861328},{"timestamp":1742368740000,"open":1.71921,"high":1.71927,"low":1.71892,"close":1.71893,"volume":154.9199981689453},{"timestamp":1742368800000,"open":1.71894,"high":1.71919,"low":1.71882,"close":1.71912,"volume":234.50999450683594},{"timestamp":1742368860000,"open":1.7191,"high":1.71916,"low":1.71891,"close":1.71907,"volume":204.69000244140625},{"timestamp":1742368920000,"open":1.7191,"high":1.71945,"low":1.71895,"close":1.71932,"volume":206.39999389648438},{"timestamp":1742368980000,"open":1.71932,"high":1.71955,"low":1.71912,"close":1.71937,"volume":274.79998779296875},{"timestamp":1742369040000,"open":1.71937,"high":1.71953,"low":1.7193,"close":1.71936,"volume":149.52000427246094},{"timestamp":1742369100000,"open":1.71938,"high":1.71969,"low":1.71933,"close":1.71957,"volume":218.7899932861328},{"timestamp":1742369160000,"open":1.71957,"high":1.71987,"low":1.71948,"close":1.71974,"volume":211.9499969482422},{"timestamp":1742369220000,"open":1.71975,"high":1.72003,"low":1.71968,"close":1.7197,"volume":193.32000732421875},{"timestamp":1742369280000,"open":1.71961,"high":1.71977,"low":1.71959,"close":1.71973,"volume":114.36000061035156},{"timestamp":1742369340000,"open":1.71974,"high":1.71976,"low":1.71947,"close":1.71952,"volume":192.9600067138672},{"timestamp":1742369400000,"open":1.71949,"high":1.71951,"low":1.7188,"close":1.71886,"volume":288.17999267578125},{"timestamp":1742369460000,"open":1.71886,"high":1.71892,"low":1.71862,"close":1.71866,"volume":224.85000610351562},{"timestamp":1742369520000,"open":1.71866,"high":1.71887,"low":1.71838,"close":1.71846,"volume":246.69000244140625},{"timestamp":1742369580000,"open":1.71847,"high":1.71852,"low":1.71833,"close":1.71838,"volume":158.72999572753906},{"timestamp":1742369640000,"open":1.71839,"high":1.71853,"low":1.71826,"close":1.71826,"volume":234.3300018310547},{"timestamp":1742369700000,"open":1.71828,"high":1.71828,"low":1.71785,"close":1.71793,"volume":312.1199951171875},{"timestamp":1742369760000,"open":1.71793,"high":1.71796,"low":1.71698,"close":1.717,"volume":390.4800109863281},{"timestamp":1742369820000,"open":1.717,"high":1.71737,"low":1.71631,"close":1.71718,"volume":666.3300170898438},{"timestamp":1742369880000,"open":1.7172,"high":1.7178,"low":1.71706,"close":1.71737,"volume":492.29998779296875},{"timestamp":1742369940000,"open":1.71737,"high":1.71828,"low":1.71736,"close":1.71791,"volume":427.3800048828125},{"timestamp":1742370000000,"open":1.7179,"high":1.7182,"low":1.71765,"close":1.7182,"volume":354.92999267578125},{"timestamp":1742370060000,"open":1.71821,"high":1.71895,"low":1.71817,"close":1.71893,"volume":338.3399963378906},{"timestamp":1742370120000,"open":1.719,"high":1.7192,"low":1.71815,"close":1.71828,"volume":384.05999755859375},{"timestamp":1742370180000,"open":1.71829,"high":1.71897,"low":1.71797,"close":1.71888,"volume":637.3200073242188},{"timestamp":1742370240000,"open":1.71889,"high":1.71889,"low":1.71838,"close":1.71869,"volume":380.7300109863281},{"timestamp":1742370300000,"open":1.71868,"high":1.71869,"low":1.71785,"close":1.71792,"volume":354.6000061035156},{"timestamp":1742370360000,"open":1.71793,"high":1.71799,"low":1.71737,"close":1.71743,"volume":319.04998779296875},{"timestamp":1742370420000,"open":1.71742,"high":1.71842,"low":1.71711,"close":1.7184,"volume":344.7900085449219},{"timestamp":1742370480000,"open":1.7184,"high":1.7189,"low":1.71829,"close":1.71861,"volume":414.6000061035156},{"timestamp":1742370540000,"open":1.71852,"high":1.71852,"low":1.71801,"close":1.7184,"volume":351.6099853515625},{"timestamp":1742370600000,"open":1.71842,"high":1.71856,"low":1.71785,"close":1.71793,"volume":361.32000732421875},{"timestamp":1742370660000,"open":1.71785,"high":1.71849,"low":1.71777,"close":1.71845,"volume":332.3999938964844},{"timestamp":1742370720000,"open":1.71844,"high":1.7191,"low":1.7184,"close":1.7191,"volume":421.2799987792969},{"timestamp":1742370780000,"open":1.71914,"high":1.71923,"low":1.71848,"close":1.71848,"volume":355.6199951171875},{"timestamp":1742370840000,"open":1.71848,"high":1.71884,"low":1.71838,"close":1.71879,"volume":310.4800109863281},{"timestamp":1742370900000,"open":1.71881,"high":1.71934,"low":1.71866,"close":1.71931,"volume":261.0799865722656},{"timestamp":1742370960000,"open":1.71928,"high":1.71968,"low":1.71912,"close":1.71967,"volume":339.45001220703125},{"timestamp":1742371020000,"open":1.71965,"high":1.72031,"low":1.71965,"close":1.7203,"volume":367.6600036621094},{"timestamp":1742371080000,"open":1.72028,"high":1.72037,"low":1.71992,"close":1.7203,"volume":266.3999938964844},{"timestamp":1742371140000,"open":1.72028,"high":1.72055,"low":1.72028,"close":1.72041,"volume":271.3900146484375},{"timestamp":1742371200000,"open":1.72039,"high":1.72108,"low":1.72039,"close":1.72087,"volume":518.510009765625},{"timestamp":1742371260000,"open":1.72088,"high":1.72089,"low":1.7202,"close":1.72063,"volume":377.1000061035156},{"timestamp":1742371320000,"open":1.72059,"high":1.72075,"low":1.72037,"close":1.72061,"volume":340.4800109863281},{"timestamp":1742371380000,"open":1.72062,"high":1.72083,"low":1.72048,"close":1.72059,"volume":388.95001220703125},{"timestamp":1742371440000,"open":1.72057,"high":1.72058,"low":1.72021,"close":1.72052,"volume":379.79998779296875},{"timestamp":1742371500000,"open":1.72048,"high":1.72055,"low":1.72027,"close":1.72037,"volume":309.2799987792969},{"timestamp":1742371560000,"open":1.72038,"high":1.72042,"low":1.72008,"close":1.72028,"volume":330.5},{"timestamp":1742371620000,"open":1.72033,"high":1.72034,"low":1.72014,"close":1.72024,"volume":276.8399963378906},{"timestamp":1742371680000,"open":1.72023,"high":1.72024,"low":1.7198,"close":1.71994,"volume":282.1499938964844},{"timestamp":1742371740000,"open":1.71996,"high":1.71996,"low":1.71924,"close":1.7194,"volume":304.04998779296875},{"timestamp":1742371800000,"open":1.7194,"high":1.72016,"low":1.71927,"close":1.72011,"volume":427.5299987792969},{"timestamp":1742371860000,"open":1.72014,"high":1.72071,"low":1.72011,"close":1.72059,"volume":399.17999267578125},{"timestamp":1742371920000,"open":1.7206,"high":1.72066,"low":1.72034,"close":1.72045,"volume":243.52000427246094},{"timestamp":1742371980000,"open":1.72043,"high":1.72043,"low":1.72027,"close":1.72029,"volume":168},{"timestamp":1742372040000,"open":1.72031,"high":1.7204,"low":1.71994,"close":1.71996,"volume":202.32000732421875},{"timestamp":1742372100000,"open":1.71995,"high":1.71997,"low":1.71972,"close":1.7199,"volume":190.9199981689453},{"timestamp":1742372160000,"open":1.71991,"high":1.71999,"low":1.71976,"close":1.71976,"volume":225},{"timestamp":1742372220000,"open":1.71978,"high":1.71992,"low":1.71974,"close":1.71989,"volume":216},{"timestamp":1742372280000,"open":1.71989,"high":1.71996,"low":1.71973,"close":1.71993,"volume":185.52000427246094},{"timestamp":1742372340000,"open":1.71992,"high":1.71996,"low":1.71953,"close":1.71954,"volume":135},{"timestamp":1742372400000,"open":1.71951,"high":1.71953,"low":1.71938,"close":1.71943,"volume":216},{"timestamp":1742372460000,"open":1.71946,"high":1.71964,"low":1.71941,"close":1.71952,"volume":138},{"timestamp":1742372520000,"open":1.71951,"high":1.71976,"low":1.71946,"close":1.71972,"volume":210.60000610351562},{"timestamp":1742372580000,"open":1.71973,"high":1.72025,"low":1.71972,"close":1.72024,"volume":219.60000610351562},{"timestamp":1742372640000,"open":1.72025,"high":1.72052,"low":1.72018,"close":1.72034,"volume":228},{"timestamp":1742372700000,"open":1.72033,"high":1.72058,"low":1.7203,"close":1.72031,"volume":145.8000030517578},{"timestamp":1742372760000,"open":1.7203,"high":1.72055,"low":1.7203,"close":1.72051,"volume":201.60000610351562},{"timestamp":1742372820000,"open":1.72052,"high":1.72057,"low":1.72044,"close":1.72051,"volume":136.8000030517578},{"timestamp":1742372880000,"open":1.7205,"high":1.72056,"low":1.7203,"close":1.72043,"volume":153.75},{"timestamp":1742372940000,"open":1.72041,"high":1.72053,"low":1.72012,"close":1.72014,"volume":261.6000061035156},{"timestamp":1742373000000,"open":1.72011,"high":1.72067,"low":1.72011,"close":1.72065,"volume":237},{"timestamp":1742373060000,"open":1.72066,"high":1.72086,"low":1.72041,"close":1.72041,"volume":209.39999389648438},{"timestamp":1742373120000,"open":1.7204,"high":1.72047,"low":1.71999,"close":1.72026,"volume":210},{"timestamp":1742373180000,"open":1.72029,"high":1.72034,"low":1.72,"close":1.72001,"volume":179.39999389648438},{"timestamp":1742373240000,"open":1.72002,"high":1.72075,"low":1.71997,"close":1.72071,"volume":180},{"timestamp":1742373300000,"open":1.7207,"high":1.72093,"low":1.72069,"close":1.72092,"volume":175.8000030517578},{"timestamp":1742373360000,"open":1.72092,"high":1.72093,"low":1.72067,"close":1.72078,"volume":197.39999389648438},{"timestamp":1742373420000,"open":1.72079,"high":1.72118,"low":1.72068,"close":1.72114,"volume":166.9499969482422},{"timestamp":1742373480000,"open":1.72114,"high":1.72126,"low":1.72107,"close":1.72113,"volume":242.30999755859375},{"timestamp":1742373540000,"open":1.72115,"high":1.72151,"low":1.72111,"close":1.72129,"volume":259.2900085449219},{"timestamp":1742373600000,"open":1.7213,"high":1.72137,"low":1.72115,"close":1.72132,"volume":225.72000122070312},{"timestamp":1742373660000,"open":1.72133,"high":1.72144,"low":1.72107,"close":1.72124,"volume":332.010009765625},{"timestamp":1742373720000,"open":1.72125,"high":1.72167,"low":1.72123,"close":1.72163,"volume":263.6400146484375},{"timestamp":1742373780000,"open":1.72168,"high":1.72195,"low":1.72152,"close":1.72195,"volume":272.95001220703125},{"timestamp":1742373840000,"open":1.72196,"high":1.72242,"low":1.72193,"close":1.72231,"volume":164.02999877929688},{"timestamp":1742373900000,"open":1.72232,"high":1.72256,"low":1.72231,"close":1.72244,"volume":187.4600067138672},{"timestamp":1742373960000,"open":1.72243,"high":1.72245,"low":1.72203,"close":1.72204,"volume":154.8000030517578},{"timestamp":1742374020000,"open":1.72203,"high":1.7221,"low":1.72172,"close":1.72184,"volume":108.12000274658203},{"timestamp":1742374080000,"open":1.72184,"high":1.72199,"low":1.72176,"close":1.72188,"volume":181.80999755859375},{"timestamp":1742374140000,"open":1.7219,"high":1.72213,"low":1.72178,"close":1.72211,"volume":204.1199951171875},{"timestamp":1742374200000,"open":1.72209,"high":1.7227,"low":1.72203,"close":1.72266,"volume":198.1199951171875},{"timestamp":1742374260000,"open":1.72269,"high":1.72285,"low":1.72249,"close":1.72276,"volume":186.1199951171875},{"timestamp":1742374320000,"open":1.72275,"high":1.72357,"low":1.72275,"close":1.72349,"volume":251.6699981689453},{"timestamp":1742374380000,"open":1.72347,"high":1.72363,"low":1.72341,"close":1.72351,"volume":195.22999572753906},{"timestamp":1742374440000,"open":1.7235,"high":1.72352,"low":1.72298,"close":1.72311,"volume":218.00999450683594},{"timestamp":1742374500000,"open":1.72311,"high":1.72317,"low":1.72282,"close":1.72305,"volume":180.5399932861328},{"timestamp":1742374560000,"open":1.72304,"high":1.72345,"low":1.72301,"close":1.72344,"volume":128.5},{"timestamp":1742374620000,"open":1.72342,"high":1.72359,"low":1.72319,"close":1.72319,"volume":186},{"timestamp":1742374680000,"open":1.72321,"high":1.72355,"low":1.72318,"close":1.72347,"volume":138.0800018310547},{"timestamp":1742374740000,"open":1.72348,"high":1.72376,"low":1.72344,"close":1.72366,"volume":173.33999633789062},{"timestamp":1742374800000,"open":1.72372,"high":1.72393,"low":1.72337,"close":1.72342,"volume":225.52000427246094},{"timestamp":1742374860000,"open":1.7234,"high":1.72373,"low":1.72335,"close":1.72365,"volume":177.69000244140625},{"timestamp":1742374920000,"open":1.72368,"high":1.72373,"low":1.72349,"close":1.72354,"volume":274.8500061035156},{"timestamp":1742374980000,"open":1.72351,"high":1.72353,"low":1.72317,"close":1.72318,"volume":190.35000610351562},{"timestamp":1742375040000,"open":1.7232,"high":1.72321,"low":1.72292,"close":1.72295,"volume":158.6199951171875},{"timestamp":1742375100000,"open":1.72297,"high":1.72309,"low":1.72282,"close":1.72289,"volume":192.60000610351562},{"timestamp":1742375160000,"open":1.7229,"high":1.72304,"low":1.72275,"close":1.72303,"volume":212.5500030517578},{"timestamp":1742375220000,"open":1.72301,"high":1.72327,"low":1.72298,"close":1.72322,"volume":185.0399932861328},{"timestamp":1742375280000,"open":1.72324,"high":1.72343,"low":1.72303,"close":1.72303,"volume":179.52000427246094},{"timestamp":1742375340000,"open":1.72302,"high":1.72302,"low":1.72281,"close":1.72295,"volume":126},{"timestamp":1742375400000,"open":1.72294,"high":1.72314,"low":1.72292,"close":1.72313,"volume":139.32000732421875},{"timestamp":1742375460000,"open":1.72314,"high":1.72343,"low":1.72303,"close":1.72343,"volume":152.16000366210938},{"timestamp":1742375520000,"open":1.72344,"high":1.72348,"low":1.72327,"close":1.72335,"volume":174.92999267578125},{"timestamp":1742375580000,"open":1.72335,"high":1.72362,"low":1.72328,"close":1.72344,"volume":150.72000122070312},{"timestamp":1742375640000,"open":1.72345,"high":1.72363,"low":1.72342,"close":1.7235,"volume":160.02999877929688},{"timestamp":1742375700000,"open":1.72348,"high":1.72366,"low":1.72343,"close":1.72351,"volume":145.1999969482422},{"timestamp":1742375760000,"open":1.72352,"high":1.72353,"low":1.72309,"close":1.72315,"volume":129},{"timestamp":1742375820000,"open":1.72316,"high":1.72351,"low":1.72315,"close":1.72335,"volume":175.9499969482422},{"timestamp":1742375880000,"open":1.72338,"high":1.72339,"low":1.72307,"close":1.72323,"volume":151.1999969482422},{"timestamp":1742375940000,"open":1.72317,"high":1.72335,"low":1.72305,"close":1.72333,"volume":153},{"timestamp":1742376000000,"open":1.72334,"high":1.72345,"low":1.72326,"close":1.72335,"volume":157.1999969482422},{"timestamp":1742376060000,"open":1.72337,"high":1.72391,"low":1.72337,"close":1.72388,"volume":130.8000030517578},{"timestamp":1742376120000,"open":1.72383,"high":1.72387,"low":1.72364,"close":1.72364,"volume":147.60000610351562},{"timestamp":1742376180000,"open":1.72363,"high":1.72392,"low":1.72356,"close":1.72379,"volume":172.44000244140625},{"timestamp":1742376240000,"open":1.72379,"high":1.72384,"low":1.7236,"close":1.72363,"volume":183.47999572753906},{"timestamp":1742376300000,"open":1.72364,"high":1.72364,"low":1.72347,"close":1.7235,"volume":153.14999389648438},{"timestamp":1742376360000,"open":1.72358,"high":1.72395,"low":1.72358,"close":1.72394,"volume":214.97999572753906},{"timestamp":1742376420000,"open":1.72395,"high":1.72397,"low":1.72362,"close":1.72364,"volume":158.0800018310547},{"timestamp":1742376480000,"open":1.72363,"high":1.72374,"low":1.72345,"close":1.72352,"volume":74.79000091552734},{"timestamp":1742376540000,"open":1.72352,"high":1.7237,"low":1.7235,"close":1.72364,"volume":98.0999984741211},{"timestamp":1742376600000,"open":1.72364,"high":1.72376,"low":1.72359,"close":1.72376,"volume":148.8000030517578},{"timestamp":1742376660000,"open":1.72378,"high":1.72378,"low":1.72295,"close":1.72295,"volume":234.08999633789062},{"timestamp":1742376720000,"open":1.72297,"high":1.72332,"low":1.72291,"close":1.72326,"volume":207.36000061035156},{"timestamp":1742376780000,"open":1.72324,"high":1.72336,"low":1.7232,"close":1.72328,"volume":217.74000549316406},{"timestamp":1742376840000,"open":1.72327,"high":1.72343,"low":1.72326,"close":1.72339,"volume":173.39999389648438},{"timestamp":1742376900000,"open":1.72341,"high":1.72345,"low":1.72289,"close":1.72289,"volume":135.1199951171875},{"timestamp":1742376960000,"open":1.7229,"high":1.72324,"low":1.72285,"close":1.72324,"volume":156.83999633789062},{"timestamp":1742377020000,"open":1.72324,"high":1.72341,"low":1.72319,"close":1.72341,"volume":117.5999984741211},{"timestamp":1742377080000,"open":1.72342,"high":1.72344,"low":1.72303,"close":1.72311,"volume":148.1999969482422},{"timestamp":1742377140000,"open":1.72308,"high":1.72326,"low":1.72303,"close":1.72325,"volume":119.04000091552734},{"timestamp":1742377200000,"open":1.72327,"high":1.7233,"low":1.72299,"close":1.72306,"volume":90},{"timestamp":1742377260000,"open":1.72305,"high":1.72316,"low":1.72297,"close":1.72299,"volume":130.5},{"timestamp":1742377320000,"open":1.72298,"high":1.723,"low":1.7226,"close":1.72265,"volume":109.80000305175781},{"timestamp":1742377380000,"open":1.72265,"high":1.72266,"low":1.72223,"close":1.72231,"volume":143.63999938964844},{"timestamp":1742377440000,"open":1.72229,"high":1.72232,"low":1.72206,"close":1.72208,"volume":178.8000030517578},{"timestamp":1742377500000,"open":1.72213,"high":1.72226,"low":1.72202,"close":1.72205,"volume":123.12000274658203},{"timestamp":1742377560000,"open":1.72205,"high":1.7221,"low":1.72194,"close":1.72195,"volume":115.19999694824219},{"timestamp":1742377620000,"open":1.72195,"high":1.7222,"low":1.72193,"close":1.72213,"volume":118.88999938964844},{"timestamp":1742377680000,"open":1.72214,"high":1.72237,"low":1.72214,"close":1.72217,"volume":149.5800018310547},{"timestamp":1742377740000,"open":1.72215,"high":1.7223,"low":1.72213,"close":1.72224,"volume":173.39999389648438},{"timestamp":1742377800000,"open":1.72223,"high":1.72241,"low":1.7222,"close":1.7224,"volume":134.39999389648438},{"timestamp":1742377860000,"open":1.72236,"high":1.72244,"low":1.72206,"close":1.72237,"volume":195},{"timestamp":1742377920000,"open":1.72237,"high":1.7226,"low":1.72223,"close":1.7226,"volume":222.47999572753906},{"timestamp":1742377980000,"open":1.72257,"high":1.72278,"low":1.72242,"close":1.72265,"volume":252.72000122070312},{"timestamp":1742378040000,"open":1.72262,"high":1.72262,"low":1.72223,"close":1.72226,"volume":217.1699981689453},{"timestamp":1742378100000,"open":1.72229,"high":1.72251,"low":1.72212,"close":1.72214,"volume":268.79998779296875},{"timestamp":1742378160000,"open":1.72216,"high":1.72231,"low":1.72194,"close":1.72216,"volume":218.72999572753906},{"timestamp":1742378220000,"open":1.72216,"high":1.7222,"low":1.72192,"close":1.72209,"volume":174.00999450683594},{"timestamp":1742378280000,"open":1.72209,"high":1.72209,"low":1.7216,"close":1.72165,"volume":248.83999633789062},{"timestamp":1742378340000,"open":1.72162,"high":1.7218,"low":1.7215,"close":1.72175,"volume":189.94000244140625},{"timestamp":1742378400000,"open":1.72172,"high":1.72182,"low":1.72157,"close":1.7218,"volume":151.2899932861328},{"timestamp":1742378460000,"open":1.72181,"high":1.72207,"low":1.7218,"close":1.72199,"volume":125.76000213623047},{"timestamp":1742378520000,"open":1.72202,"high":1.72217,"low":1.72196,"close":1.72213,"volume":130.9199981689453},{"timestamp":1742378580000,"open":1.72212,"high":1.72212,"low":1.72191,"close":1.72206,"volume":185.0399932861328},{"timestamp":1742378640000,"open":1.72208,"high":1.72231,"low":1.722,"close":1.7223,"volume":133.1999969482422},{"timestamp":1742378700000,"open":1.72229,"high":1.72239,"low":1.72221,"close":1.72237,"volume":135.0800018310547},{"timestamp":1742378760000,"open":1.72238,"high":1.72273,"low":1.72236,"close":1.72264,"volume":160.0399932861328},{"timestamp":1742378820000,"open":1.72265,"high":1.72278,"low":1.72259,"close":1.7226,"volume":142.9600067138672},{"timestamp":1742378880000,"open":1.72261,"high":1.72266,"low":1.72235,"close":1.72243,"volume":103.31999969482422},{"timestamp":1742378940000,"open":1.72243,"high":1.72256,"low":1.72232,"close":1.72232,"volume":115.31999969482422},{"timestamp":1742379000000,"open":1.72232,"high":1.72235,"low":1.72193,"close":1.72208,"volume":140.8800048828125},{"timestamp":1742379060000,"open":1.72207,"high":1.72211,"low":1.72193,"close":1.72198,"volume":96},{"timestamp":1742379120000,"open":1.722,"high":1.72243,"low":1.72198,"close":1.72228,"volume":211.02000427246094},{"timestamp":1742379180000,"open":1.72224,"high":1.72262,"low":1.72222,"close":1.72262,"volume":136.44000244140625},{"timestamp":1742379240000,"open":1.72262,"high":1.72286,"low":1.72259,"close":1.7227,"volume":219.7899932861328},{"timestamp":1742379300000,"open":1.72269,"high":1.72269,"low":1.72237,"close":1.72241,"volume":117.05999755859375},{"timestamp":1742379360000,"open":1.7224,"high":1.72264,"low":1.72239,"close":1.72263,"volume":84.48999786376953},{"timestamp":1742379420000,"open":1.72264,"high":1.72266,"low":1.72237,"close":1.7224,"volume":101.94000244140625},{"timestamp":1742379480000,"open":1.72241,"high":1.72247,"low":1.7219,"close":1.72196,"volume":202.72999572753906},{"timestamp":1742379540000,"open":1.72191,"high":1.72205,"low":1.72184,"close":1.72184,"volume":192.69000244140625},{"timestamp":1742379600000,"open":1.72186,"high":1.72188,"low":1.72165,"close":1.72175,"volume":116.77999877929688},{"timestamp":1742379660000,"open":1.72174,"high":1.7221,"low":1.7217,"close":1.7221,"volume":183.38999938964844},{"timestamp":1742379720000,"open":1.7221,"high":1.7221,"low":1.7219,"close":1.72191,"volume":175.86000061035156},{"timestamp":1742379780000,"open":1.72194,"high":1.72215,"low":1.72189,"close":1.72207,"volume":188.49000549316406},{"timestamp":1742379840000,"open":1.72208,"high":1.72213,"low":1.72201,"close":1.72202,"volume":133.1999969482422},{"timestamp":1742379900000,"open":1.72202,"high":1.72219,"low":1.72185,"close":1.72215,"volume":216.2100067138672},{"timestamp":1742379960000,"open":1.72215,"high":1.72241,"low":1.72209,"close":1.72241,"volume":168.89999389648438},{"timestamp":1742380020000,"open":1.72242,"high":1.72244,"low":1.72229,"close":1.7224,"volume":122.13999938964844},{"timestamp":1742380080000,"open":1.72241,"high":1.72252,"low":1.72229,"close":1.72229,"volume":143.3800048828125},{"timestamp":1742380140000,"open":1.72229,"high":1.72231,"low":1.72214,"close":1.72228,"volume":122.30000305175781},{"timestamp":1742380200000,"open":1.72228,"high":1.72238,"low":1.722,"close":1.72221,"volume":159.75},{"timestamp":1742380260000,"open":1.72221,"high":1.72222,"low":1.72206,"close":1.72219,"volume":115.19999694824219},{"timestamp":1742380320000,"open":1.72221,"high":1.72238,"low":1.72187,"close":1.72229,"volume":165},{"timestamp":1742380380000,"open":1.72228,"high":1.72232,"low":1.72211,"close":1.72229,"volume":148.8000030517578},{"timestamp":1742380440000,"open":1.72226,"high":1.72226,"low":1.72192,"close":1.72204,"volume":153.36000061035156},{"timestamp":1742380500000,"open":1.72205,"high":1.72209,"low":1.72174,"close":1.7219,"volume":186},{"timestamp":1742380560000,"open":1.72191,"high":1.72196,"low":1.72173,"close":1.72176,"volume":108},{"timestamp":1742380620000,"open":1.72177,"high":1.72177,"low":1.72151,"close":1.72153,"volume":114.5999984741211},{"timestamp":1742380680000,"open":1.72152,"high":1.72154,"low":1.72135,"close":1.7214,"volume":132.24000549316406},{"timestamp":1742380740000,"open":1.72138,"high":1.72144,"low":1.72111,"close":1.72112,"volume":161.00999450683594},{"timestamp":1742380800000,"open":1.72113,"high":1.72118,"low":1.72094,"close":1.72101,"volume":141},{"timestamp":1742380860000,"open":1.72102,"high":1.7213,"low":1.72102,"close":1.7213,"volume":82.16999816894531},{"timestamp":1742380920000,"open":1.72129,"high":1.72144,"low":1.72122,"close":1.72139,"volume":145.67999267578125},{"timestamp":1742380980000,"open":1.72138,"high":1.72139,"low":1.72118,"close":1.72124,"volume":139.44000244140625},{"timestamp":1742381040000,"open":1.72124,"high":1.72136,"low":1.72112,"close":1.72136,"volume":157.1999969482422},{"timestamp":1742381100000,"open":1.72135,"high":1.72153,"low":1.72131,"close":1.72133,"volume":188.16000366210938},{"timestamp":1742381160000,"open":1.72133,"high":1.72148,"low":1.72131,"close":1.72139,"volume":115.6500015258789},{"timestamp":1742381220000,"open":1.7214,"high":1.72162,"low":1.72139,"close":1.72159,"volume":176.75999450683594},{"timestamp":1742381280000,"open":1.72157,"high":1.72167,"low":1.72134,"close":1.72166,"volume":135.57000732421875},{"timestamp":1742381340000,"open":1.72166,"high":1.72205,"low":1.72164,"close":1.722,"volume":170.5500030517578},{"timestamp":1742381400000,"open":1.72197,"high":1.72243,"low":1.72197,"close":1.72223,"volume":151.1999969482422},{"timestamp":1742381460000,"open":1.72222,"high":1.72242,"low":1.72211,"close":1.72212,"volume":175.8000030517578},{"timestamp":1742381520000,"open":1.72211,"high":1.72216,"low":1.72182,"close":1.72184,"volume":167.72999572753906},{"timestamp":1742381580000,"open":1.72182,"high":1.72184,"low":1.72172,"close":1.72177,"volume":112.19999694824219},{"timestamp":1742381640000,"open":1.72178,"high":1.72192,"low":1.72175,"close":1.72175,"volume":109.19999694824219},{"timestamp":1742381700000,"open":1.72176,"high":1.7218,"low":1.72161,"close":1.72175,"volume":128.3699951171875},{"timestamp":1742381760000,"open":1.72176,"high":1.72177,"low":1.72153,"close":1.72163,"volume":117.1500015258789},{"timestamp":1742381820000,"open":1.72164,"high":1.72169,"low":1.72161,"close":1.72163,"volume":57.56999969482422},{"timestamp":1742381880000,"open":1.72164,"high":1.72165,"low":1.72142,"close":1.72142,"volume":72.5999984741211},{"timestamp":1742381940000,"open":1.72144,"high":1.72169,"low":1.72142,"close":1.72168,"volume":99.93000030517578},{"timestamp":1742382000000,"open":1.72169,"high":1.72181,"low":1.72167,"close":1.72178,"volume":104.87999725341797},{"timestamp":1742382060000,"open":1.72178,"high":1.72207,"low":1.72177,"close":1.72205,"volume":68.16000366210938},{"timestamp":1742382120000,"open":1.72206,"high":1.72209,"low":1.72177,"close":1.72182,"volume":154.44000244140625},{"timestamp":1742382180000,"open":1.72175,"high":1.72175,"low":1.72146,"close":1.72159,"volume":126.08999633789062},{"timestamp":1742382240000,"open":1.72159,"high":1.72168,"low":1.72148,"close":1.72167,"volume":140.16000366210938},{"timestamp":1742382300000,"open":1.72168,"high":1.72173,"low":1.72162,"close":1.72162,"volume":80.12999725341797},{"timestamp":1742382360000,"open":1.72162,"high":1.72163,"low":1.72121,"close":1.72129,"volume":102.56999969482422},{"timestamp":1742382420000,"open":1.7213,"high":1.7213,"low":1.72108,"close":1.72122,"volume":150.75},{"timestamp":1742382480000,"open":1.72122,"high":1.7214,"low":1.721,"close":1.72102,"volume":142.1999969482422},{"timestamp":1742382540000,"open":1.72101,"high":1.72101,"low":1.72074,"close":1.72074,"volume":123.5999984741211},{"timestamp":1742382600000,"open":1.72072,"high":1.72072,"low":1.72048,"close":1.72059,"volume":149.85000610351562},{"timestamp":1742382660000,"open":1.7206,"high":1.72098,"low":1.7206,"close":1.72097,"volume":148.8000030517578},{"timestamp":1742382720000,"open":1.72098,"high":1.72111,"low":1.72091,"close":1.72102,"volume":114.30000305175781},{"timestamp":1742382780000,"open":1.72102,"high":1.72122,"low":1.72084,"close":1.72116,"volume":167.49000549316406},{"timestamp":1742382840000,"open":1.72118,"high":1.7212,"low":1.72092,"close":1.721,"volume":173},{"timestamp":1742382900000,"open":1.72101,"high":1.72117,"low":1.72101,"close":1.72115,"volume":123.5999984741211},{"timestamp":1742382960000,"open":1.72118,"high":1.7214,"low":1.72116,"close":1.7213,"volume":166.25999450683594},{"timestamp":1742383020000,"open":1.72128,"high":1.72143,"low":1.72122,"close":1.72135,"volume":74.4000015258789},{"timestamp":1742383080000,"open":1.72137,"high":1.72155,"low":1.72129,"close":1.72151,"volume":168.60000610351562},{"timestamp":1742383140000,"open":1.72148,"high":1.72163,"low":1.72142,"close":1.7216,"volume":103.55999755859375},{"timestamp":1742383200000,"open":1.72158,"high":1.72163,"low":1.72149,"close":1.72154,"volume":175.55999755859375},{"timestamp":1742383260000,"open":1.72153,"high":1.72165,"low":1.72151,"close":1.72152,"volume":104.5},{"timestamp":1742383320000,"open":1.72152,"high":1.72154,"low":1.72138,"close":1.72141,"volume":87.83999633789062},{"timestamp":1742383380000,"open":1.72141,"high":1.72185,"low":1.72141,"close":1.7218,"volume":134.7100067138672},{"timestamp":1742383440000,"open":1.72178,"high":1.7218,"low":1.72158,"close":1.72169,"volume":88.98999786376953},{"timestamp":1742383500000,"open":1.72168,"high":1.72175,"low":1.72148,"close":1.72155,"volume":120.05000305175781},{"timestamp":1742383560000,"open":1.72155,"high":1.72156,"low":1.72131,"close":1.72131,"volume":121.6500015258789},{"timestamp":1742383620000,"open":1.72134,"high":1.72145,"low":1.72132,"close":1.72141,"volume":126.37999725341797},{"timestamp":1742383680000,"open":1.72137,"high":1.72157,"low":1.72137,"close":1.72147,"volume":87.41999816894531},{"timestamp":1742383740000,"open":1.72147,"high":1.72149,"low":1.72129,"close":1.72129,"volume":83.45999908447266},{"timestamp":1742383800000,"open":1.72132,"high":1.72132,"low":1.72108,"close":1.72109,"volume":148.41000366210938},{"timestamp":1742383860000,"open":1.72111,"high":1.72113,"low":1.72105,"close":1.72108,"volume":75.9000015258789},{"timestamp":1742383920000,"open":1.72108,"high":1.72119,"low":1.72092,"close":1.72112,"volume":93.08999633789062},{"timestamp":1742383980000,"open":1.72114,"high":1.72124,"low":1.72106,"close":1.72121,"volume":160.52999877929688},{"timestamp":1742384040000,"open":1.72119,"high":1.72147,"low":1.72118,"close":1.72144,"volume":140.94000244140625},{"timestamp":1742384100000,"open":1.72143,"high":1.72181,"low":1.7214,"close":1.72181,"volume":146.10000610351562},{"timestamp":1742384160000,"open":1.72179,"high":1.72184,"low":1.72152,"close":1.72153,"volume":129.9600067138672},{"timestamp":1742384220000,"open":1.72153,"high":1.72169,"low":1.72151,"close":1.72161,"volume":123.58999633789062},{"timestamp":1742384280000,"open":1.7216,"high":1.72181,"low":1.72149,"close":1.72177,"volume":156.25},{"timestamp":1742384340000,"open":1.72176,"high":1.72178,"low":1.72128,"close":1.7213,"volume":159.6699981689453},{"timestamp":1742384400000,"open":1.7213,"high":1.72143,"low":1.72117,"close":1.72117,"volume":114.12000274658203},{"timestamp":1742384460000,"open":1.72118,"high":1.72134,"low":1.72117,"close":1.72129,"volume":75.95999908447266},{"timestamp":1742384520000,"open":1.72129,"high":1.72134,"low":1.72115,"close":1.72125,"volume":113.4000015258789},{"timestamp":1742384580000,"open":1.72124,"high":1.7215,"low":1.72124,"close":1.7215,"volume":98.3499984741211},{"timestamp":1742384640000,"open":1.72149,"high":1.72153,"low":1.72122,"close":1.7214,"volume":171.08999633789062},{"timestamp":1742384700000,"open":1.7214,"high":1.72167,"low":1.72139,"close":1.72159,"volume":170.57000732421875},{"timestamp":1742384760000,"open":1.72157,"high":1.72166,"low":1.72142,"close":1.72149,"volume":169.1999969482422},{"timestamp":1742384820000,"open":1.72146,"high":1.72167,"low":1.72142,"close":1.72167,"volume":114.95999908447266},{"timestamp":1742384880000,"open":1.72165,"high":1.72165,"low":1.7214,"close":1.72142,"volume":83},{"timestamp":1742384940000,"open":1.7214,"high":1.72142,"low":1.7213,"close":1.72138,"volume":124.94000244140625},{"timestamp":1742385000000,"open":1.72137,"high":1.7214,"low":1.72109,"close":1.72124,"volume":167.5500030517578},{"timestamp":1742385060000,"open":1.72124,"high":1.7213,"low":1.72112,"close":1.72112,"volume":144.86000061035156},{"timestamp":1742385120000,"open":1.72111,"high":1.72127,"low":1.72104,"close":1.72127,"volume":147.75999450683594},{"timestamp":1742385180000,"open":1.72125,"high":1.72125,"low":1.72108,"close":1.72111,"volume":129.47999572753906},{"timestamp":1742385240000,"open":1.72112,"high":1.72119,"low":1.72101,"close":1.72112,"volume":107.47000122070312},{"timestamp":1742385300000,"open":1.7211,"high":1.72138,"low":1.7211,"close":1.72132,"volume":137.1999969482422},{"timestamp":1742385360000,"open":1.72129,"high":1.72186,"low":1.72127,"close":1.72181,"volume":508.1499938964844},{"timestamp":1742385420000,"open":1.72179,"high":1.72181,"low":1.72137,"close":1.7215,"volume":461.6700134277344},{"timestamp":1742385480000,"open":1.72153,"high":1.72177,"low":1.72146,"close":1.72168,"volume":378.57000732421875},{"timestamp":1742385540000,"open":1.72168,"high":1.7217,"low":1.72144,"close":1.72152,"volume":170.41000366210938},{"timestamp":1742385600000,"open":1.72157,"high":1.7216,"low":1.72134,"close":1.72151,"volume":234.41000366210938},{"timestamp":1742385660000,"open":1.72149,"high":1.72201,"low":1.72149,"close":1.72193,"volume":286.489990234375},{"timestamp":1742385720000,"open":1.72197,"high":1.72206,"low":1.72176,"close":1.72182,"volume":270.6199951171875},{"timestamp":1742385780000,"open":1.7218,"high":1.72193,"low":1.72169,"close":1.7219,"volume":216.82000732421875},{"timestamp":1742385840000,"open":1.7219,"high":1.72245,"low":1.7219,"close":1.72244,"volume":216.22999572753906},{"timestamp":1742385900000,"open":1.72243,"high":1.72262,"low":1.72232,"close":1.72256,"volume":237.4499969482422},{"timestamp":1742385960000,"open":1.72255,"high":1.72257,"low":1.72234,"close":1.72244,"volume":239},{"timestamp":1742386020000,"open":1.72245,"high":1.72252,"low":1.7224,"close":1.7225,"volume":151.6999969482422},{"timestamp":1742386080000,"open":1.72254,"high":1.72306,"low":1.72254,"close":1.72306,"volume":225.77000427246094},{"timestamp":1742386140000,"open":1.72303,"high":1.72305,"low":1.72262,"close":1.72263,"volume":235.1699981689453},{"timestamp":1742386200000,"open":1.72261,"high":1.72262,"low":1.72219,"close":1.72223,"volume":248.97000122070312},{"timestamp":1742386260000,"open":1.72223,"high":1.72239,"low":1.72219,"close":1.72228,"volume":161.9199981689453},{"timestamp":1742386320000,"open":1.72227,"high":1.72243,"low":1.72225,"close":1.72239,"volume":180.27000427246094},{"timestamp":1742386380000,"open":1.72237,"high":1.72239,"low":1.72217,"close":1.72225,"volume":180.14999389648438},{"timestamp":1742386440000,"open":1.72224,"high":1.72245,"low":1.72223,"close":1.72231,"volume":189.7100067138672},{"timestamp":1742386500000,"open":1.72234,"high":1.72239,"low":1.72213,"close":1.72218,"volume":175.44000244140625},{"timestamp":1742386560000,"open":1.72219,"high":1.72219,"low":1.72209,"close":1.72213,"volume":142.02000427246094},{"timestamp":1742386620000,"open":1.72213,"high":1.72238,"low":1.7221,"close":1.72226,"volume":122.01000213623047},{"timestamp":1742386680000,"open":1.72224,"high":1.72256,"low":1.72223,"close":1.72249,"volume":154.7100067138672},{"timestamp":1742386740000,"open":1.72248,"high":1.7225,"low":1.72219,"close":1.72221,"volume":233.85000610351562},{"timestamp":1742386800000,"open":1.7222,"high":1.72235,"low":1.72201,"close":1.72229,"volume":214.49000549316406},{"timestamp":1742386860000,"open":1.72228,"high":1.72249,"low":1.72224,"close":1.72236,"volume":186.89999389648438},{"timestamp":1742386920000,"open":1.72235,"high":1.72236,"low":1.72222,"close":1.72223,"volume":131.85000610351562},{"timestamp":1742386980000,"open":1.72224,"high":1.72226,"low":1.72212,"close":1.72216,"volume":139.44000244140625},{"timestamp":1742387040000,"open":1.72214,"high":1.72219,"low":1.72198,"close":1.72201,"volume":212.6999969482422},{"timestamp":1742387100000,"open":1.72201,"high":1.72201,"low":1.72159,"close":1.72163,"volume":218.00999450683594},{"timestamp":1742387160000,"open":1.72163,"high":1.72186,"low":1.7216,"close":1.72171,"volume":301.2300109863281},{"timestamp":1742387220000,"open":1.72179,"high":1.72188,"low":1.72161,"close":1.7218,"volume":250.7100067138672},{"timestamp":1742387280000,"open":1.7218,"high":1.7218,"low":1.72149,"close":1.72155,"volume":263.8800048828125},{"timestamp":1742387340000,"open":1.72155,"high":1.72163,"low":1.72149,"close":1.72154,"volume":128.94000244140625},{"timestamp":1742387400000,"open":1.72155,"high":1.72167,"low":1.72146,"close":1.72149,"volume":179.6999969482422},{"timestamp":1742387460000,"open":1.7215,"high":1.7215,"low":1.72136,"close":1.72146,"volume":146.27999877929688},{"timestamp":1742387520000,"open":1.72145,"high":1.7215,"low":1.72134,"close":1.7215,"volume":175.02000427246094},{"timestamp":1742387580000,"open":1.7215,"high":1.72153,"low":1.7212,"close":1.72124,"volume":177.89999389648438},{"timestamp":1742387640000,"open":1.72123,"high":1.72147,"low":1.72118,"close":1.72146,"volume":146.25},{"timestamp":1742387700000,"open":1.72146,"high":1.72171,"low":1.72132,"close":1.7215,"volume":196.1699981689453},{"timestamp":1742387760000,"open":1.72145,"high":1.72156,"low":1.7214,"close":1.72149,"volume":153.77999877929688},{"timestamp":1742387820000,"open":1.7215,"high":1.72182,"low":1.72149,"close":1.72159,"volume":210.55999755859375},{"timestamp":1742387880000,"open":1.72159,"high":1.72167,"low":1.7213,"close":1.7214,"volume":175.0800018310547},{"timestamp":1742387940000,"open":1.72139,"high":1.72159,"low":1.72137,"close":1.72159,"volume":110.33999633789062},{"timestamp":1742388000000,"open":1.72163,"high":1.72223,"low":1.72161,"close":1.72223,"volume":255.60000610351562},{"timestamp":1742388060000,"open":1.72223,"high":1.72229,"low":1.7219,"close":1.72208,"volume":242.83999633789062},{"timestamp":1742388120000,"open":1.72209,"high":1.72216,"low":1.72192,"close":1.72196,"volume":174.89999389648438},{"timestamp":1742388180000,"open":1.72197,"high":1.72199,"low":1.72168,"close":1.72179,"volume":197.55999755859375},{"timestamp":1742388240000,"open":1.72178,"high":1.72178,"low":1.72148,"close":1.72149,"volume":154.7100067138672},{"timestamp":1742388300000,"open":1.72149,"high":1.72186,"low":1.72146,"close":1.72184,"volume":224.0500030517578},{"timestamp":1742388360000,"open":1.72183,"high":1.72195,"low":1.72173,"close":1.72187,"volume":225.67999267578125},{"timestamp":1742388420000,"open":1.72187,"high":1.72218,"low":1.72175,"close":1.72216,"volume":211.72999572753906},{"timestamp":1742388480000,"open":1.72216,"high":1.72219,"low":1.72199,"close":1.72204,"volume":166.02000427246094},{"timestamp":1742388540000,"open":1.72208,"high":1.72221,"low":1.72204,"close":1.72206,"volume":166.72999572753906},{"timestamp":1742388600000,"open":1.72208,"high":1.7222,"low":1.72195,"close":1.722,"volume":237.13999938964844},{"timestamp":1742388660000,"open":1.72203,"high":1.72203,"low":1.72161,"close":1.72161,"volume":153.67999267578125},{"timestamp":1742388720000,"open":1.72161,"high":1.72169,"low":1.7214,"close":1.72142,"volume":188.61000061035156},{"timestamp":1742388780000,"open":1.72139,"high":1.72153,"low":1.72138,"close":1.72146,"volume":152.8800048828125},{"timestamp":1742388840000,"open":1.72145,"high":1.72172,"low":1.7214,"close":1.7217,"volume":124.31999969482422},{"timestamp":1742388900000,"open":1.72168,"high":1.7217,"low":1.7213,"close":1.72145,"volume":280.3900146484375},{"timestamp":1742388960000,"open":1.72142,"high":1.72159,"low":1.72124,"close":1.72125,"volume":309.7200012207031},{"timestamp":1742389020000,"open":1.72127,"high":1.72129,"low":1.72099,"close":1.72122,"volume":268.79998779296875},{"timestamp":1742389080000,"open":1.72123,"high":1.72124,"low":1.72095,"close":1.72103,"volume":290.70001220703125},{"timestamp":1742389140000,"open":1.72102,"high":1.72105,"low":1.72078,"close":1.72105,"volume":245.39999389648438},{"timestamp":1742389200000,"open":1.72109,"high":1.72116,"low":1.72096,"close":1.72114,"volume":308.0400085449219},{"timestamp":1742389260000,"open":1.72113,"high":1.7213,"low":1.72107,"close":1.72124,"volume":273.4100036621094},{"timestamp":1742389320000,"open":1.72123,"high":1.72123,"low":1.72104,"close":1.72113,"volume":128.52000427246094},{"timestamp":1742389380000,"open":1.72113,"high":1.72142,"low":1.72113,"close":1.72121,"volume":174.5},{"timestamp":1742389440000,"open":1.72119,"high":1.72132,"low":1.72119,"close":1.72132,"volume":116.63999938964844},{"timestamp":1742389500000,"open":1.72132,"high":1.72141,"low":1.72127,"close":1.72135,"volume":163.67999267578125},{"timestamp":1742389560000,"open":1.72137,"high":1.7215,"low":1.72128,"close":1.72134,"volume":196.86000061035156},{"timestamp":1742389620000,"open":1.72134,"high":1.72135,"low":1.72107,"close":1.7211,"volume":221.72000122070312},{"timestamp":1742389680000,"open":1.72109,"high":1.72113,"low":1.72082,"close":1.72082,"volume":148.55999755859375},{"timestamp":1742389740000,"open":1.72081,"high":1.72098,"low":1.72064,"close":1.72074,"volume":214.9199981689453},{"timestamp":1742389800000,"open":1.72075,"high":1.72099,"low":1.72075,"close":1.72094,"volume":168.75},{"timestamp":1742389860000,"open":1.72096,"high":1.72112,"low":1.72085,"close":1.72101,"volume":266.42999267578125},{"timestamp":1742389920000,"open":1.72102,"high":1.72104,"low":1.72088,"close":1.7209,"volume":198.24000549316406},{"timestamp":1742389980000,"open":1.7209,"high":1.72095,"low":1.72081,"close":1.72082,"volume":145.1999969482422},{"timestamp":1742390040000,"open":1.72081,"high":1.72098,"low":1.72075,"close":1.72096,"volume":180.83999633789062},{"timestamp":1742390100000,"open":1.72098,"high":1.7213,"low":1.72091,"close":1.72129,"volume":196.9199981689453},{"timestamp":1742390160000,"open":1.7213,"high":1.72143,"low":1.72122,"close":1.72136,"volume":215.1300048828125},{"timestamp":1742390220000,"open":1.7214,"high":1.72151,"low":1.7213,"close":1.72141,"volume":221.16000366210938},{"timestamp":1742390280000,"open":1.7214,"high":1.72152,"low":1.72122,"close":1.72147,"volume":221.07000732421875},{"timestamp":1742390340000,"open":1.72145,"high":1.72145,"low":1.72126,"close":1.72138,"volume":200.8800048828125},{"timestamp":1742390400000,"open":1.72137,"high":1.7214,"low":1.72122,"close":1.72126,"volume":219.36000061035156},{"timestamp":1742390460000,"open":1.72125,"high":1.72142,"low":1.72111,"close":1.72139,"volume":215.1300048828125},{"timestamp":1742390520000,"open":1.72139,"high":1.72157,"low":1.72134,"close":1.72147,"volume":192.1199951171875},{"timestamp":1742390580000,"open":1.72146,"high":1.72163,"low":1.72144,"close":1.7216,"volume":239.4600067138672},{"timestamp":1742390640000,"open":1.72161,"high":1.72165,"low":1.72141,"close":1.72147,"volume":196.55999755859375},{"timestamp":1742390700000,"open":1.72148,"high":1.72161,"low":1.72133,"close":1.72158,"volume":182.4600067138672},{"timestamp":1742390760000,"open":1.7216,"high":1.72172,"low":1.72152,"close":1.72156,"volume":193.1999969482422},{"timestamp":1742390820000,"open":1.72154,"high":1.72168,"low":1.72151,"close":1.72161,"volume":154.1999969482422},{"timestamp":1742390880000,"open":1.72161,"high":1.72167,"low":1.72149,"close":1.72155,"volume":112.55999755859375},{"timestamp":1742390940000,"open":1.72157,"high":1.7217,"low":1.72146,"close":1.72147,"volume":204.75999450683594},{"timestamp":1742391000000,"open":1.72145,"high":1.72173,"low":1.72145,"close":1.7216,"volume":263.4599914550781},{"timestamp":1742391060000,"open":1.72161,"high":1.72222,"low":1.72155,"close":1.72214,"volume":360.1199951171875},{"timestamp":1742391120000,"open":1.72215,"high":1.72231,"low":1.72187,"close":1.72193,"volume":219},{"timestamp":1742391180000,"open":1.72192,"high":1.72212,"low":1.72191,"close":1.7221,"volume":246.89999389648438},{"timestamp":1742391240000,"open":1.72211,"high":1.72231,"low":1.72201,"close":1.72228,"volume":268.1700134277344},{"timestamp":1742391300000,"open":1.72228,"high":1.72248,"low":1.72219,"close":1.72247,"volume":217.88999938964844},{"timestamp":1742391360000,"open":1.72244,"high":1.72262,"low":1.7224,"close":1.72248,"volume":173.6999969482422},{"timestamp":1742391420000,"open":1.72248,"high":1.7226,"low":1.72238,"close":1.72253,"volume":251.19000244140625},{"timestamp":1742391480000,"open":1.72251,"high":1.72253,"low":1.72224,"close":1.72239,"volume":238.86000061035156},{"timestamp":1742391540000,"open":1.72239,"high":1.72251,"low":1.7223,"close":1.72249,"volume":192.3000030517578},{"timestamp":1742391600000,"open":1.72248,"high":1.72282,"low":1.72244,"close":1.72267,"volume":311.4599914550781},{"timestamp":1742391660000,"open":1.72272,"high":1.72309,"low":1.72272,"close":1.72302,"volume":307.1700134277344},{"timestamp":1742391720000,"open":1.723,"high":1.72304,"low":1.72255,"close":1.72265,"volume":348.92999267578125},{"timestamp":1742391780000,"open":1.72267,"high":1.72279,"low":1.72263,"close":1.72265,"volume":286.1400146484375},{"timestamp":1742391840000,"open":1.72267,"high":1.72278,"low":1.72259,"close":1.7227,"volume":281.3999938964844},{"timestamp":1742391900000,"open":1.72271,"high":1.7229,"low":1.7226,"close":1.72268,"volume":306.6000061035156},{"timestamp":1742391960000,"open":1.72266,"high":1.72294,"low":1.72244,"close":1.72282,"volume":379.04998779296875},{"timestamp":1742392020000,"open":1.72281,"high":1.72299,"low":1.7228,"close":1.72295,"volume":289.0799865722656},{"timestamp":1742392080000,"open":1.72297,"high":1.72298,"low":1.72271,"close":1.72286,"volume":242.85000610351562},{"timestamp":1742392140000,"open":1.72294,"high":1.72295,"low":1.7228,"close":1.72289,"volume":267.489990234375},{"timestamp":1742392200000,"open":1.72287,"high":1.72289,"low":1.72241,"close":1.72262,"volume":246.14999389648438},{"timestamp":1742392260000,"open":1.7226,"high":1.72283,"low":1.72257,"close":1.72283,"volume":215.97999572753906},{"timestamp":1742392320000,"open":1.72282,"high":1.72311,"low":1.72276,"close":1.72296,"volume":223.44000244140625},{"timestamp":1742392380000,"open":1.72293,"high":1.72301,"low":1.72273,"close":1.72274,"volume":283.2900085449219},{"timestamp":1742392440000,"open":1.72273,"high":1.7228,"low":1.72236,"close":1.72256,"volume":312.4800109863281},{"timestamp":1742392500000,"open":1.72257,"high":1.72264,"low":1.72237,"close":1.7224,"volume":284.8500061035156},{"timestamp":1742392560000,"open":1.72241,"high":1.72242,"low":1.72221,"close":1.72231,"volume":245.83999633789062},{"timestamp":1742392620000,"open":1.7223,"high":1.72253,"low":1.72206,"close":1.7221,"volume":254.42999267578125},{"timestamp":1742392680000,"open":1.72211,"high":1.72213,"low":1.72183,"close":1.7219,"volume":340.45001220703125},{"timestamp":1742392740000,"open":1.7219,"high":1.72213,"low":1.72187,"close":1.72205,"volume":264.8399963378906},{"timestamp":1742392800000,"open":1.72204,"high":1.72227,"low":1.72195,"close":1.72227,"volume":316.6499938964844},{"timestamp":1742392860000,"open":1.72228,"high":1.72241,"low":1.72222,"close":1.72222,"volume":282.239990234375},{"timestamp":1742392920000,"open":1.72223,"high":1.72242,"low":1.72223,"close":1.72241,"volume":167.39999389648438},{"timestamp":1742392980000,"open":1.72239,"high":1.72241,"low":1.72202,"close":1.72205,"volume":154.44000244140625},{"timestamp":1742393040000,"open":1.72201,"high":1.72218,"low":1.72192,"close":1.7221,"volume":262.8599853515625},{"timestamp":1742393100000,"open":1.7221,"high":1.72226,"low":1.72208,"close":1.72214,"volume":218.8800048828125},{"timestamp":1742393160000,"open":1.72213,"high":1.72222,"low":1.72203,"close":1.72212,"volume":181.88999938964844},{"timestamp":1742393220000,"open":1.72212,"high":1.72212,"low":1.72171,"close":1.72174,"volume":244.44000244140625},{"timestamp":1742393280000,"open":1.72174,"high":1.72186,"low":1.72162,"close":1.72164,"volume":228},{"timestamp":1742393340000,"open":1.72165,"high":1.72178,"low":1.72158,"close":1.72178,"volume":186.57000732421875},{"timestamp":1742393400000,"open":1.72177,"high":1.72188,"low":1.72161,"close":1.72169,"volume":247.02000427246094},{"timestamp":1742393460000,"open":1.72168,"high":1.72171,"low":1.72139,"close":1.72141,"volume":135.4499969482422},{"timestamp":1742393520000,"open":1.7214,"high":1.72154,"low":1.72124,"close":1.72124,"volume":257.9700012207031},{"timestamp":1742393580000,"open":1.72122,"high":1.72141,"low":1.72121,"close":1.72131,"volume":167.16000366210938},{"timestamp":1742393640000,"open":1.72131,"high":1.72135,"low":1.72124,"close":1.72128,"volume":155.63999938964844},{"timestamp":1742393700000,"open":1.72125,"high":1.72132,"low":1.72115,"close":1.72119,"volume":191.5800018310547},{"timestamp":1742393760000,"open":1.72121,"high":1.72127,"low":1.72094,"close":1.72103,"volume":176.00999450683594},{"timestamp":1742393820000,"open":1.72104,"high":1.72119,"low":1.72102,"close":1.72108,"volume":175.0800018310547},{"timestamp":1742393880000,"open":1.72104,"high":1.72104,"low":1.72084,"close":1.72091,"volume":189.57000732421875},{"timestamp":1742393940000,"open":1.7209,"high":1.72095,"low":1.72052,"close":1.72059,"volume":236.44000244140625},{"timestamp":1742394000000,"open":1.72058,"high":1.7208,"low":1.72055,"close":1.72057,"volume":191.8800048828125},{"timestamp":1742394060000,"open":1.72056,"high":1.72092,"low":1.72029,"close":1.72085,"volume":267.9800109863281},{"timestamp":1742394120000,"open":1.72088,"high":1.72109,"low":1.72074,"close":1.72102,"volume":165.86000061035156},{"timestamp":1742394180000,"open":1.72103,"high":1.7211,"low":1.72088,"close":1.72094,"volume":182.33999633789062},{"timestamp":1742394240000,"open":1.72094,"high":1.72095,"low":1.72062,"close":1.72062,"volume":222.08999633789062},{"timestamp":1742394300000,"open":1.72063,"high":1.72097,"low":1.72063,"close":1.72096,"volume":223.22999572753906},{"timestamp":1742394360000,"open":1.72097,"high":1.72113,"low":1.72086,"close":1.72107,"volume":199.39999389648438},{"timestamp":1742394420000,"open":1.72112,"high":1.72114,"low":1.72097,"close":1.72111,"volume":137.75999450683594},{"timestamp":1742394480000,"open":1.72115,"high":1.72122,"low":1.72106,"close":1.72121,"volume":227.36000061035156},{"timestamp":1742394540000,"open":1.7212,"high":1.72121,"low":1.72104,"close":1.72106,"volume":240.99000549316406},{"timestamp":1742394600000,"open":1.72105,"high":1.72118,"low":1.72072,"close":1.72077,"volume":246.4199981689453},{"timestamp":1742394660000,"open":1.72081,"high":1.72085,"low":1.72054,"close":1.72059,"volume":239.0500030517578},{"timestamp":1742394720000,"open":1.7206,"high":1.7207,"low":1.72043,"close":1.72045,"volume":144.85000610351562},{"timestamp":1742394780000,"open":1.72044,"high":1.72048,"low":1.72023,"close":1.72024,"volume":115.68000030517578},{"timestamp":1742394840000,"open":1.72024,"high":1.72024,"low":1.71995,"close":1.71999,"volume":141},{"timestamp":1742394900000,"open":1.72001,"high":1.72011,"low":1.71993,"close":1.71994,"volume":179.66000366210938},{"timestamp":1742394960000,"open":1.71994,"high":1.72011,"low":1.71991,"close":1.71995,"volume":133.0399932861328},{"timestamp":1742395020000,"open":1.71995,"high":1.72006,"low":1.71984,"close":1.71995,"volume":179.16000366210938},{"timestamp":1742395080000,"open":1.71995,"high":1.72012,"low":1.71993,"close":1.72011,"volume":137.91000366210938},{"timestamp":1742395140000,"open":1.72015,"high":1.72024,"low":1.72003,"close":1.72003,"volume":116.76000213623047},{"timestamp":1742395200000,"open":1.72002,"high":1.72013,"low":1.71988,"close":1.72009,"volume":182.9499969482422},{"timestamp":1742395260000,"open":1.72008,"high":1.72014,"low":1.72001,"close":1.72013,"volume":125.43000030517578},{"timestamp":1742395320000,"open":1.72014,"high":1.72019,"low":1.71982,"close":1.71982,"volume":232.25999450683594},{"timestamp":1742395380000,"open":1.71985,"high":1.72017,"low":1.71972,"close":1.72014,"volume":201.69000244140625},{"timestamp":1742395440000,"open":1.72014,"high":1.72036,"low":1.72011,"close":1.72028,"volume":206.10000610351562},{"timestamp":1742395500000,"open":1.7203,"high":1.72042,"low":1.7202,"close":1.72021,"volume":217.5},{"timestamp":1742395560000,"open":1.72022,"high":1.72029,"low":1.72005,"close":1.72012,"volume":162.36000061035156},{"timestamp":1742395620000,"open":1.72012,"high":1.72012,"low":1.71984,"close":1.71985,"volume":201.3300018310547},{"timestamp":1742395680000,"open":1.71984,"high":1.72031,"low":1.71984,"close":1.72026,"volume":319.9200134277344},{"timestamp":1742395740000,"open":1.72026,"high":1.72031,"low":1.71975,"close":1.71977,"volume":208.0800018310547},{"timestamp":1742395800000,"open":1.71976,"high":1.71979,"low":1.71965,"close":1.71967,"volume":156.83999633789062},{"timestamp":1742395860000,"open":1.71968,"high":1.71968,"low":1.71929,"close":1.71931,"volume":124.44000244140625},{"timestamp":1742395920000,"open":1.71933,"high":1.71934,"low":1.7185,"close":1.71853,"volume":381.4599914550781},{"timestamp":1742395980000,"open":1.71854,"high":1.71875,"low":1.71843,"close":1.7187,"volume":280.17999267578125},{"timestamp":1742396040000,"open":1.71869,"high":1.71876,"low":1.71829,"close":1.71845,"volume":266.5199890136719},{"timestamp":1742396100000,"open":1.7185,"high":1.71882,"low":1.71845,"close":1.71865,"volume":203.39999389648438},{"timestamp":1742396160000,"open":1.71866,"high":1.71872,"low":1.71835,"close":1.71836,"volume":152.63999938964844},{"timestamp":1742396220000,"open":1.71834,"high":1.71896,"low":1.71832,"close":1.71894,"volume":255.08999633789062},{"timestamp":1742396280000,"open":1.71894,"high":1.71909,"low":1.71879,"close":1.71893,"volume":171},{"timestamp":1742396340000,"open":1.71897,"high":1.7194,"low":1.71897,"close":1.71927,"volume":270.1300048828125},{"timestamp":1742396400000,"open":1.71929,"high":1.71951,"low":1.71921,"close":1.71941,"volume":287.2200012207031},{"timestamp":1742396460000,"open":1.71944,"high":1.71945,"low":1.71883,"close":1.71893,"volume":228.57000732421875},{"timestamp":1742396520000,"open":1.71896,"high":1.71896,"low":1.71871,"close":1.71884,"volume":184.32000732421875},{"timestamp":1742396580000,"open":1.71885,"high":1.71924,"low":1.71884,"close":1.71924,"volume":126.4800033569336},{"timestamp":1742396640000,"open":1.71922,"high":1.71944,"low":1.71922,"close":1.71935,"volume":129.8800048828125},{"timestamp":1742396700000,"open":1.71934,"high":1.71941,"low":1.71922,"close":1.71924,"volume":204.42999267578125},{"timestamp":1742396760000,"open":1.71923,"high":1.71924,"low":1.71891,"close":1.71894,"volume":202.1699981689453},{"timestamp":1742396820000,"open":1.71893,"high":1.7192,"low":1.71892,"close":1.7192,"volume":140.92999267578125},{"timestamp":1742396880000,"open":1.7192,"high":1.71922,"low":1.71905,"close":1.71913,"volume":213.44000244140625},{"timestamp":1742396940000,"open":1.71916,"high":1.71916,"low":1.71876,"close":1.71878,"volume":205.94000244140625},{"timestamp":1742397000000,"open":1.71878,"high":1.71893,"low":1.71873,"close":1.71873,"volume":125.4000015258789},{"timestamp":1742397060000,"open":1.71876,"high":1.71884,"low":1.71862,"close":1.71875,"volume":160.97999572753906},{"timestamp":1742397120000,"open":1.71876,"high":1.71884,"low":1.71867,"close":1.71868,"volume":153.69000244140625},{"timestamp":1742397180000,"open":1.71868,"high":1.71876,"low":1.71857,"close":1.71857,"volume":144.60000610351562},{"timestamp":1742397240000,"open":1.71855,"high":1.71872,"low":1.71851,"close":1.71857,"volume":148.1999969482422},{"timestamp":1742397300000,"open":1.71855,"high":1.71864,"low":1.71836,"close":1.71863,"volume":195.22000122070312},{"timestamp":1742397360000,"open":1.71865,"high":1.71884,"low":1.71862,"close":1.71884,"volume":135.60000610351562},{"timestamp":1742397420000,"open":1.71883,"high":1.71905,"low":1.71881,"close":1.71902,"volume":162.1199951171875},{"timestamp":1742397480000,"open":1.71905,"high":1.71923,"low":1.71891,"close":1.71905,"volume":245.39999389648438},{"timestamp":1742397540000,"open":1.71906,"high":1.71924,"low":1.719,"close":1.71917,"volume":174.60000610351562},{"timestamp":1742397600000,"open":1.71915,"high":1.71925,"low":1.71905,"close":1.71906,"volume":142.2899932861328},{"timestamp":1742397660000,"open":1.71907,"high":1.71926,"low":1.71897,"close":1.71924,"volume":192.17999267578125},{"timestamp":1742397720000,"open":1.71924,"high":1.71944,"low":1.71918,"close":1.71939,"volume":166.8000030517578},{"timestamp":1742397780000,"open":1.7194,"high":1.71942,"low":1.71934,"close":1.71935,"volume":160.2899932861328},{"timestamp":1742397840000,"open":1.71937,"high":1.71943,"low":1.71932,"close":1.71942,"volume":150.89999389648438},{"timestamp":1742397900000,"open":1.7194,"high":1.71945,"low":1.7193,"close":1.71934,"volume":174.4199981689453},{"timestamp":1742397960000,"open":1.71936,"high":1.71956,"low":1.7193,"close":1.71956,"volume":153.3300018310547},{"timestamp":1742398020000,"open":1.71956,"high":1.71956,"low":1.71937,"close":1.71944,"volume":148.3800048828125},{"timestamp":1742398080000,"open":1.71947,"high":1.71947,"low":1.71925,"close":1.71933,"volume":180.36000061035156},{"timestamp":1742398140000,"open":1.71931,"high":1.71937,"low":1.71925,"close":1.71936,"volume":164.39999389648438},{"timestamp":1742398200000,"open":1.71935,"high":1.71955,"low":1.71921,"close":1.71953,"volume":219.60000610351562},{"timestamp":1742398260000,"open":1.71952,"high":1.71961,"low":1.71945,"close":1.7195,"volume":178.8000030517578},{"timestamp":1742398320000,"open":1.71948,"high":1.7197,"low":1.71941,"close":1.71958,"volume":178.8000030517578},{"timestamp":1742398380000,"open":1.71958,"high":1.7196,"low":1.71942,"close":1.71945,"volume":149.39999389648438},{"timestamp":1742398440000,"open":1.71944,"high":1.71951,"low":1.71934,"close":1.71943,"volume":171},{"timestamp":1742398500000,"open":1.71943,"high":1.71945,"low":1.7192,"close":1.71933,"volume":206.39999389648438},{"timestamp":1742398560000,"open":1.71934,"high":1.71948,"low":1.71923,"close":1.71924,"volume":126.5999984741211},{"timestamp":1742398620000,"open":1.71925,"high":1.71939,"low":1.71918,"close":1.71935,"volume":127.19999694824219},{"timestamp":1742398680000,"open":1.71934,"high":1.71937,"low":1.71905,"close":1.71923,"volume":267.69000244140625},{"timestamp":1742398740000,"open":1.71922,"high":1.71957,"low":1.71918,"close":1.71933,"volume":315.7200012207031},{"timestamp":1742398800000,"open":1.71932,"high":1.71933,"low":1.71905,"close":1.71906,"volume":197.61000061035156},{"timestamp":1742398860000,"open":1.71906,"high":1.71916,"low":1.71891,"close":1.71895,"volume":213.83999633789062},{"timestamp":1742398920000,"open":1.71894,"high":1.71902,"low":1.71877,"close":1.71892,"volume":191.97000122070312},{"timestamp":1742398980000,"open":1.71895,"high":1.7191,"low":1.71877,"close":1.71884,"volume":181.17999267578125},{"timestamp":1742399040000,"open":1.71887,"high":1.71906,"low":1.71885,"close":1.71903,"volume":112.31999969482422},{"timestamp":1742399100000,"open":1.71903,"high":1.71903,"low":1.71879,"close":1.71888,"volume":163.9499969482422},{"timestamp":1742399160000,"open":1.71889,"high":1.71892,"low":1.71864,"close":1.71879,"volume":178.47000122070312},{"timestamp":1742399220000,"open":1.71879,"high":1.71903,"low":1.71876,"close":1.71895,"volume":207.35000610351562},{"timestamp":1742399280000,"open":1.71895,"high":1.71924,"low":1.71892,"close":1.71913,"volume":167.1300048828125},{"timestamp":1742399340000,"open":1.71914,"high":1.71914,"low":1.7187,"close":1.71871,"volume":217.22999572753906},{"timestamp":1742399400000,"open":1.71869,"high":1.71871,"low":1.71827,"close":1.71833,"volume":217.1699981689453},{"timestamp":1742399460000,"open":1.71833,"high":1.71837,"low":1.71824,"close":1.71831,"volume":106.80000305175781},{"timestamp":1742399520000,"open":1.71831,"high":1.71852,"low":1.71828,"close":1.71837,"volume":203.39999389648438},{"timestamp":1742399580000,"open":1.71836,"high":1.71851,"low":1.7183,"close":1.7184,"volume":160.1999969482422},{"timestamp":1742399640000,"open":1.71841,"high":1.71849,"low":1.71833,"close":1.71847,"volume":148.2100067138672},{"timestamp":1742399700000,"open":1.71847,"high":1.71851,"low":1.71834,"close":1.71837,"volume":149.0399932861328},{"timestamp":1742399760000,"open":1.71835,"high":1.71836,"low":1.71802,"close":1.71812,"volume":205.7100067138672},{"timestamp":1742399820000,"open":1.71813,"high":1.71838,"low":1.71809,"close":1.71831,"volume":209.0399932861328},{"timestamp":1742399880000,"open":1.7183,"high":1.71834,"low":1.71803,"close":1.71811,"volume":260.3999938964844},{"timestamp":1742399940000,"open":1.71811,"high":1.71831,"low":1.71809,"close":1.71823,"volume":236.6999969482422},{"timestamp":1742400000000,"open":1.71824,"high":1.71837,"low":1.7182,"close":1.71828,"volume":338.6099853515625},{"timestamp":1742400060000,"open":1.71827,"high":1.71848,"low":1.7182,"close":1.71833,"volume":328.5199890136719},{"timestamp":1742400120000,"open":1.71835,"high":1.71835,"low":1.71817,"close":1.71824,"volume":284.3699951171875},{"timestamp":1742400180000,"open":1.71825,"high":1.71825,"low":1.71788,"close":1.71794,"volume":211.1999969482422},{"timestamp":1742400240000,"open":1.71797,"high":1.71798,"low":1.71774,"close":1.71776,"volume":208.1999969482422},{"timestamp":1742400300000,"open":1.71777,"high":1.71782,"low":1.71749,"close":1.71754,"volume":163.1999969482422},{"timestamp":1742400360000,"open":1.71752,"high":1.71759,"low":1.71748,"close":1.71749,"volume":102},{"timestamp":1742400420000,"open":1.71749,"high":1.71789,"low":1.71746,"close":1.71786,"volume":213.60000610351562},{"timestamp":1742400480000,"open":1.71784,"high":1.71793,"low":1.71766,"close":1.71771,"volume":136.8000030517578},{"timestamp":1742400540000,"open":1.7177,"high":1.71795,"low":1.71766,"close":1.71779,"volume":168.72000122070312},{"timestamp":1742400600000,"open":1.71779,"high":1.71803,"low":1.71774,"close":1.71801,"volume":186.47999572753906},{"timestamp":1742400660000,"open":1.71802,"high":1.71806,"low":1.71777,"close":1.71779,"volume":210.3000030517578},{"timestamp":1742400720000,"open":1.7178,"high":1.71782,"low":1.71748,"close":1.71772,"volume":203.39999389648438},{"timestamp":1742400780000,"open":1.71771,"high":1.71783,"low":1.71769,"close":1.71779,"volume":132},{"timestamp":1742400840000,"open":1.71778,"high":1.71799,"low":1.71773,"close":1.71797,"volume":186.1199951171875},{"timestamp":1742400900000,"open":1.71798,"high":1.71815,"low":1.71794,"close":1.71813,"volume":139.1999969482422},{"timestamp":1742400960000,"open":1.71815,"high":1.71821,"low":1.71809,"close":1.71816,"volume":162},{"timestamp":1742401020000,"open":1.71815,"high":1.71821,"low":1.71804,"close":1.71817,"volume":190.11000061035156},{"timestamp":1742401080000,"open":1.71818,"high":1.71834,"low":1.71813,"close":1.71833,"volume":125.16000366210938},{"timestamp":1742401140000,"open":1.71831,"high":1.71836,"low":1.71826,"close":1.71826,"volume":113.5999984741211},{"timestamp":1742401200000,"open":1.71828,"high":1.71845,"low":1.71828,"close":1.71838,"volume":135.24000549316406},{"timestamp":1742401260000,"open":1.71838,"high":1.71846,"low":1.71809,"close":1.7181,"volume":116.5199966430664},{"timestamp":1742401320000,"open":1.7181,"high":1.71818,"low":1.71803,"close":1.71818,"volume":144},{"timestamp":1742401380000,"open":1.71817,"high":1.71825,"low":1.71809,"close":1.71817,"volume":109.19999694824219},{"timestamp":1742401440000,"open":1.71816,"high":1.71846,"low":1.71816,"close":1.71843,"volume":171.60000610351562},{"timestamp":1742401500000,"open":1.71842,"high":1.71845,"low":1.71827,"close":1.71837,"volume":145.1699981689453},{"timestamp":1742401560000,"open":1.71839,"high":1.71843,"low":1.7182,"close":1.71827,"volume":156.89999389648438},{"timestamp":1742401620000,"open":1.71827,"high":1.71833,"low":1.71812,"close":1.71812,"volume":175.2899932861328},{"timestamp":1742401680000,"open":1.71816,"high":1.71822,"low":1.71803,"close":1.71819,"volume":155.5800018310547},{"timestamp":1742401740000,"open":1.71817,"high":1.71829,"low":1.71812,"close":1.71828,"volume":112.88999938964844},{"timestamp":1742401800000,"open":1.71824,"high":1.71855,"low":1.71824,"close":1.71847,"volume":139.41000366210938},{"timestamp":1742401860000,"open":1.71845,"high":1.71855,"low":1.71842,"close":1.71848,"volume":124.55999755859375},{"timestamp":1742401920000,"open":1.71847,"high":1.71854,"low":1.71838,"close":1.71844,"volume":143.22000122070312},{"timestamp":1742401980000,"open":1.71844,"high":1.71852,"low":1.71821,"close":1.71821,"volume":127.88999938964844},{"timestamp":1742402040000,"open":1.7182,"high":1.71825,"low":1.71788,"close":1.7179,"volume":128.72999572753906},{"timestamp":1742402100000,"open":1.7179,"high":1.71793,"low":1.71772,"close":1.71793,"volume":165.72000122070312},{"timestamp":1742402160000,"open":1.71793,"high":1.71803,"low":1.71787,"close":1.71802,"volume":142.05999755859375},{"timestamp":1742402220000,"open":1.71802,"high":1.71809,"low":1.718,"close":1.71801,"volume":85.31999969482422},{"timestamp":1742402280000,"open":1.71802,"high":1.71818,"low":1.71799,"close":1.71816,"volume":131.00999450683594},{"timestamp":1742402340000,"open":1.71817,"high":1.71828,"low":1.71815,"close":1.71827,"volume":88.44999694824219},{"timestamp":1742402400000,"open":1.71831,"high":1.71833,"low":1.71811,"close":1.71812,"volume":114.81999969482422},{"timestamp":1742402460000,"open":1.71813,"high":1.71817,"low":1.71805,"close":1.71817,"volume":114.16999816894531},{"timestamp":1742402520000,"open":1.71816,"high":1.7182,"low":1.71808,"close":1.71818,"volume":117.41999816894531},{"timestamp":1742402580000,"open":1.71817,"high":1.71828,"low":1.718,"close":1.71826,"volume":145.0500030517578},{"timestamp":1742402640000,"open":1.71829,"high":1.71837,"low":1.71826,"close":1.71832,"volume":91.80000305175781},{"timestamp":1742402700000,"open":1.71828,"high":1.7185,"low":1.71828,"close":1.7185,"volume":128.27999877929688},{"timestamp":1742402760000,"open":1.7185,"high":1.71854,"low":1.71843,"close":1.71853,"volume":81.81999969482422},{"timestamp":1742402820000,"open":1.71854,"high":1.71855,"low":1.71836,"close":1.7185,"volume":111.16000366210938},{"timestamp":1742402880000,"open":1.71853,"high":1.71862,"low":1.71846,"close":1.71852,"volume":107.41000366210938},{"timestamp":1742402940000,"open":1.71852,"high":1.71868,"low":1.71848,"close":1.71868,"volume":105.12000274658203},{"timestamp":1742403000000,"open":1.71869,"high":1.71869,"low":1.71848,"close":1.71848,"volume":120},{"timestamp":1742403060000,"open":1.7185,"high":1.71858,"low":1.71846,"close":1.71856,"volume":159},{"timestamp":1742403120000,"open":1.71857,"high":1.71857,"low":1.71843,"close":1.71853,"volume":138.1199951171875},{"timestamp":1742403180000,"open":1.71853,"high":1.71853,"low":1.71844,"close":1.71849,"volume":102.72000122070312},{"timestamp":1742403240000,"open":1.71849,"high":1.71854,"low":1.71841,"close":1.71843,"volume":70.7699966430664},{"timestamp":1742403300000,"open":1.71845,"high":1.71868,"low":1.71845,"close":1.71861,"volume":98.76000213623047},{"timestamp":1742403360000,"open":1.71859,"high":1.71876,"low":1.71858,"close":1.71875,"volume":74.27999877929688},{"timestamp":1742403420000,"open":1.71876,"high":1.71886,"low":1.71872,"close":1.71881,"volume":137.27999877929688},{"timestamp":1742403480000,"open":1.71882,"high":1.71898,"low":1.71882,"close":1.71893,"volume":98.27999877929688},{"timestamp":1742403540000,"open":1.71895,"high":1.71902,"low":1.71877,"close":1.71896,"volume":132.24000549316406},{"timestamp":1742403600000,"open":1.71897,"high":1.719,"low":1.71886,"close":1.71899,"volume":98.63999938964844},{"timestamp":1742403660000,"open":1.71897,"high":1.719,"low":1.71881,"close":1.71891,"volume":128.39999389648438},{"timestamp":1742403720000,"open":1.7189,"high":1.71912,"low":1.7189,"close":1.71907,"volume":134.8800048828125},{"timestamp":1742403780000,"open":1.71908,"high":1.71914,"low":1.71898,"close":1.71903,"volume":121.19999694824219},{"timestamp":1742403840000,"open":1.71903,"high":1.71914,"low":1.71902,"close":1.71905,"volume":85.19999694824219},{"timestamp":1742403900000,"open":1.71903,"high":1.71908,"low":1.719,"close":1.71905,"volume":99.5999984741211},{"timestamp":1742403960000,"open":1.71904,"high":1.71913,"low":1.71901,"close":1.71907,"volume":104.4000015258789},{"timestamp":1742404020000,"open":1.71907,"high":1.71929,"low":1.71901,"close":1.71929,"volume":85.19999694824219},{"timestamp":1742404080000,"open":1.7193,"high":1.71948,"low":1.71929,"close":1.71933,"volume":118.80000305175781},{"timestamp":1742404140000,"open":1.71933,"high":1.71937,"low":1.71907,"close":1.71916,"volume":171.60000610351562},{"timestamp":1742404200000,"open":1.71916,"high":1.71921,"low":1.7191,"close":1.7191,"volume":80.87999725341797},{"timestamp":1742404260000,"open":1.71912,"high":1.71917,"low":1.71884,"close":1.71887,"volume":172.0800018310547},{"timestamp":1742404320000,"open":1.71887,"high":1.71907,"low":1.71881,"close":1.719,"volume":126},{"timestamp":1742404380000,"open":1.71901,"high":1.71917,"low":1.71896,"close":1.71899,"volume":112.80000305175781},{"timestamp":1742404440000,"open":1.71902,"high":1.71902,"low":1.71876,"close":1.71876,"volume":142.5},{"timestamp":1742404500000,"open":1.71877,"high":1.71887,"low":1.71867,"close":1.71875,"volume":154.35000610351562},{"timestamp":1742404560000,"open":1.71874,"high":1.71879,"low":1.7186,"close":1.71872,"volume":165},{"timestamp":1742404620000,"open":1.71872,"high":1.71907,"low":1.71868,"close":1.71892,"volume":197.39999389648438},{"timestamp":1742404680000,"open":1.71891,"high":1.71928,"low":1.71885,"close":1.71912,"volume":212.39999389648438},{"timestamp":1742404740000,"open":1.71911,"high":1.71916,"low":1.71895,"close":1.71897,"volume":155.39999389648438},{"timestamp":1742404800000,"open":1.71891,"high":1.71898,"low":1.71888,"close":1.71896,"volume":123.4800033569336},{"timestamp":1742404860000,"open":1.71895,"high":1.71912,"low":1.71893,"close":1.71896,"volume":140.0399932861328},{"timestamp":1742404920000,"open":1.71896,"high":1.71902,"low":1.71871,"close":1.71879,"volume":92.4000015258789},{"timestamp":1742404980000,"open":1.71878,"high":1.71881,"low":1.71868,"close":1.71873,"volume":116.37000274658203},{"timestamp":1742405040000,"open":1.71874,"high":1.71887,"low":1.71857,"close":1.71865,"volume":171.9600067138672},{"timestamp":1742405100000,"open":1.71863,"high":1.71865,"low":1.71841,"close":1.71844,"volume":212.33999633789062},{"timestamp":1742405160000,"open":1.71847,"high":1.71878,"low":1.71841,"close":1.71855,"volume":235.5},{"timestamp":1742405220000,"open":1.71856,"high":1.71869,"low":1.71846,"close":1.71849,"volume":215.16000366210938},{"timestamp":1742405280000,"open":1.71848,"high":1.71855,"low":1.71834,"close":1.71836,"volume":172.1999969482422},{"timestamp":1742405340000,"open":1.71833,"high":1.71855,"low":1.71833,"close":1.71837,"volume":163.55999755859375},{"timestamp":1742405400000,"open":1.71836,"high":1.71841,"low":1.71802,"close":1.71827,"volume":243.60000610351562},{"timestamp":1742405460000,"open":1.71828,"high":1.71856,"low":1.71828,"close":1.71833,"volume":216.1199951171875},{"timestamp":1742405520000,"open":1.71834,"high":1.71869,"low":1.71834,"close":1.71863,"volume":254.52000427246094},{"timestamp":1742405580000,"open":1.71865,"high":1.71866,"low":1.71835,"close":1.71846,"volume":166.9199981689453},{"timestamp":1742405640000,"open":1.71847,"high":1.71848,"low":1.71826,"close":1.71842,"volume":139.32000732421875},{"timestamp":1742405700000,"open":1.71837,"high":1.71839,"low":1.7181,"close":1.71815,"volume":195},{"timestamp":1742405760000,"open":1.71815,"high":1.71816,"low":1.7177,"close":1.71772,"volume":198.99000549316406},{"timestamp":1742405820000,"open":1.71772,"high":1.71801,"low":1.71768,"close":1.71784,"volume":190.55999755859375},{"timestamp":1742405880000,"open":1.71782,"high":1.71795,"low":1.71762,"close":1.71767,"volume":191.0399932861328},{"timestamp":1742405940000,"open":1.71766,"high":1.718,"low":1.71766,"close":1.71794,"volume":205.27000427246094},{"timestamp":1742406000000,"open":1.71795,"high":1.71798,"low":1.71774,"close":1.71775,"volume":144.08999633789062},{"timestamp":1742406060000,"open":1.7178,"high":1.71802,"low":1.7178,"close":1.71799,"volume":134.25},{"timestamp":1742406120000,"open":1.71799,"high":1.71816,"low":1.71799,"close":1.7181,"volume":153.16000366210938},{"timestamp":1742406180000,"open":1.71811,"high":1.71816,"low":1.71801,"close":1.7181,"volume":106.83000183105469},{"timestamp":1742406240000,"open":1.71806,"high":1.7183,"low":1.71792,"close":1.71829,"volume":193.88999938964844},{"timestamp":1742406300000,"open":1.71832,"high":1.71853,"low":1.71819,"close":1.71852,"volume":193.64999389648438},{"timestamp":1742406360000,"open":1.71853,"high":1.71885,"low":1.71853,"close":1.71878,"volume":196.1999969482422},{"timestamp":1742406420000,"open":1.71877,"high":1.71877,"low":1.71841,"close":1.71848,"volume":170.63999938964844},{"timestamp":1742406480000,"open":1.71846,"high":1.71854,"low":1.71835,"close":1.71845,"volume":172.41000366210938},{"timestamp":1742406540000,"open":1.71849,"high":1.71849,"low":1.71829,"close":1.71839,"volume":237.4499969482422},{"timestamp":1742406600000,"open":1.7184,"high":1.71848,"low":1.71819,"close":1.71821,"volume":163.55999755859375},{"timestamp":1742406660000,"open":1.7182,"high":1.71828,"low":1.71788,"close":1.71794,"volume":146.8800048828125},{"timestamp":1742406720000,"open":1.71792,"high":1.71815,"low":1.7179,"close":1.71807,"volume":174.9600067138672},{"timestamp":1742406780000,"open":1.71807,"high":1.7181,"low":1.71794,"close":1.71804,"volume":217.55999755859375},{"timestamp":1742406840000,"open":1.71805,"high":1.71838,"low":1.71795,"close":1.71838,"volume":198.47999572753906},{"timestamp":1742406900000,"open":1.71835,"high":1.71878,"low":1.71827,"close":1.71878,"volume":217.08999633789062},{"timestamp":1742406960000,"open":1.7188,"high":1.71891,"low":1.71875,"close":1.71881,"volume":152.88999938964844},{"timestamp":1742407020000,"open":1.71881,"high":1.71896,"low":1.71875,"close":1.71889,"volume":90.01000213623047},{"timestamp":1742407080000,"open":1.71907,"high":1.7191,"low":1.71864,"close":1.71869,"volume":291.75},{"timestamp":1742407140000,"open":1.71871,"high":1.71894,"low":1.71844,"close":1.71844,"volume":278.3999938964844},{"timestamp":1742407200000,"open":1.71817,"high":1.71872,"low":1.71656,"close":1.71755,"volume":763.4600219726562},{"timestamp":1742407260000,"open":1.71756,"high":1.71842,"low":1.71733,"close":1.71823,"volume":701.1599731445312},{"timestamp":1742407320000,"open":1.71825,"high":1.71841,"low":1.71781,"close":1.71829,"volume":513},{"timestamp":1742407380000,"open":1.71822,"high":1.71859,"low":1.71814,"close":1.71855,"volume":523.2000122070312},{"timestamp":1742407440000,"open":1.71857,"high":1.71914,"low":1.71831,"close":1.71877,"volume":534},{"timestamp":1742407500000,"open":1.71875,"high":1.71932,"low":1.71872,"close":1.71905,"volume":553.969970703125},{"timestamp":1742407560000,"open":1.71904,"high":1.71929,"low":1.71875,"close":1.71925,"volume":589.0599975585938},{"timestamp":1742407620000,"open":1.71926,"high":1.71926,"low":1.71827,"close":1.71847,"volume":529.9500122070312},{"timestamp":1742407680000,"open":1.71844,"high":1.71858,"low":1.71813,"close":1.71858,"volume":444.44000244140625},{"timestamp":1742407740000,"open":1.71857,"high":1.71874,"low":1.71845,"close":1.71859,"volume":482.8999938964844},{"timestamp":1742407800000,"open":1.71861,"high":1.71866,"low":1.71837,"close":1.71844,"volume":442.6400146484375},{"timestamp":1742407860000,"open":1.71846,"high":1.71865,"low":1.71827,"close":1.71847,"volume":350.510009765625},{"timestamp":1742407920000,"open":1.71846,"high":1.71863,"low":1.71805,"close":1.71807,"volume":417.6700134277344},{"timestamp":1742407980000,"open":1.71807,"high":1.71828,"low":1.71787,"close":1.71814,"volume":399.75},{"timestamp":1742408040000,"open":1.71812,"high":1.71821,"low":1.71781,"close":1.71784,"volume":330.45001220703125},{"timestamp":1742408100000,"open":1.71783,"high":1.71785,"low":1.71763,"close":1.71774,"volume":374.8500061035156},{"timestamp":1742408160000,"open":1.71772,"high":1.71796,"low":1.71764,"close":1.7179,"volume":421.79998779296875},{"timestamp":1742408220000,"open":1.71792,"high":1.71794,"low":1.71763,"close":1.71779,"volume":454.79998779296875},{"timestamp":1742408280000,"open":1.71781,"high":1.718,"low":1.71772,"close":1.71796,"volume":347.3999938964844},{"timestamp":1742408340000,"open":1.71795,"high":1.71796,"low":1.7176,"close":1.71786,"volume":345},{"timestamp":1742408400000,"open":1.71789,"high":1.71794,"low":1.71745,"close":1.71745,"volume":432},{"timestamp":1742408460000,"open":1.71743,"high":1.71753,"low":1.71729,"close":1.71743,"volume":527.8499755859375},{"timestamp":1742408520000,"open":1.7174,"high":1.71761,"low":1.71725,"close":1.7174,"volume":373.20001220703125},{"timestamp":1742408580000,"open":1.71742,"high":1.71754,"low":1.71731,"close":1.71741,"volume":401.8500061035156},{"timestamp":1742408640000,"open":1.7174,"high":1.71775,"low":1.71714,"close":1.71723,"volume":336},{"timestamp":1742408700000,"open":1.71723,"high":1.71764,"low":1.71713,"close":1.71761,"volume":457.9200134277344},{"timestamp":1742408760000,"open":1.71759,"high":1.71772,"low":1.71719,"close":1.71725,"volume":341.6099853515625},{"timestamp":1742408820000,"open":1.71726,"high":1.71787,"low":1.71707,"close":1.71776,"volume":406.0799865722656},{"timestamp":1742408880000,"open":1.71776,"high":1.71794,"low":1.71768,"close":1.71792,"volume":293.82000732421875},{"timestamp":1742408940000,"open":1.71793,"high":1.71798,"low":1.71781,"close":1.71783,"volume":298.0199890136719},{"timestamp":1742409000000,"open":1.71784,"high":1.71786,"low":1.7175,"close":1.71759,"volume":368.2099914550781},{"timestamp":1742409060000,"open":1.71759,"high":1.7176,"low":1.7172,"close":1.71726,"volume":408.20001220703125},{"timestamp":1742409120000,"open":1.71725,"high":1.71726,"low":1.71703,"close":1.71707,"volume":394.57000732421875},{"timestamp":1742409180000,"open":1.71708,"high":1.71727,"low":1.7169,"close":1.71727,"volume":380.1600036621094},{"timestamp":1742409240000,"open":1.71728,"high":1.71741,"low":1.71718,"close":1.71727,"volume":430.5799865722656},{"timestamp":1742409300000,"open":1.71725,"high":1.71781,"low":1.71719,"close":1.71775,"volume":369.7900085449219},{"timestamp":1742409360000,"open":1.71773,"high":1.71773,"low":1.71698,"close":1.71714,"volume":461.25},{"timestamp":1742409420000,"open":1.71714,"high":1.71724,"low":1.71695,"close":1.71702,"volume":400.95001220703125},{"timestamp":1742409480000,"open":1.717,"high":1.71749,"low":1.71697,"close":1.71728,"volume":460.4200134277344},{"timestamp":1742409540000,"open":1.71728,"high":1.71762,"low":1.71719,"close":1.71748,"volume":407.0899963378906},{"timestamp":1742409600000,"open":1.71749,"high":1.71779,"low":1.71735,"close":1.71773,"volume":458.4599914550781},{"timestamp":1742409660000,"open":1.71772,"high":1.71773,"low":1.7173,"close":1.71763,"volume":513.5399780273438},{"timestamp":1742409720000,"open":1.71764,"high":1.71786,"low":1.71677,"close":1.71704,"volume":571.6799926757812},{"timestamp":1742409780000,"open":1.71699,"high":1.71741,"low":1.7166,"close":1.71661,"volume":538.02001953125},{"timestamp":1742409840000,"open":1.71661,"high":1.71681,"low":1.71648,"close":1.71663,"volume":525.5999755859375},{"timestamp":1742409900000,"open":1.71664,"high":1.71679,"low":1.71637,"close":1.71657,"volume":507.75},{"timestamp":1742409960000,"open":1.71659,"high":1.71665,"low":1.71636,"close":1.71651,"volume":558.219970703125},{"timestamp":1742410020000,"open":1.71649,"high":1.7167,"low":1.71641,"close":1.71667,"volume":476.4800109863281},{"timestamp":1742410080000,"open":1.71666,"high":1.71681,"low":1.71644,"close":1.71663,"volume":509.1600036621094},{"timestamp":1742410140000,"open":1.71666,"high":1.71709,"low":1.71658,"close":1.71686,"volume":467.6199951171875},{"timestamp":1742410200000,"open":1.71683,"high":1.71691,"low":1.71648,"close":1.71651,"volume":487.8800048828125},{"timestamp":1742410260000,"open":1.71652,"high":1.71672,"low":1.71626,"close":1.7163,"volume":465.1199951171875},{"timestamp":1742410320000,"open":1.71626,"high":1.71651,"low":1.7162,"close":1.71642,"volume":495.8900146484375},{"timestamp":1742410380000,"open":1.7164,"high":1.71644,"low":1.71559,"close":1.7156,"volume":493.1400146484375},{"timestamp":1742410440000,"open":1.71563,"high":1.71581,"low":1.71541,"close":1.71552,"volume":476.32000732421875},{"timestamp":1742410500000,"open":1.7155,"high":1.71566,"low":1.71535,"close":1.71566,"volume":467.6400146484375},{"timestamp":1742410560000,"open":1.71567,"high":1.7162,"low":1.71565,"close":1.71614,"volume":523.9000244140625},{"timestamp":1742410620000,"open":1.71615,"high":1.71619,"low":1.71582,"close":1.71601,"volume":459.010009765625},{"timestamp":1742410680000,"open":1.716,"high":1.71604,"low":1.7157,"close":1.71572,"volume":448.55999755859375},{"timestamp":1742410740000,"open":1.71571,"high":1.7158,"low":1.71543,"close":1.71543,"volume":381.239990234375},{"timestamp":1742410800000,"open":1.71545,"high":1.71574,"low":1.71539,"close":1.71544,"volume":404.04998779296875},{"timestamp":1742410860000,"open":1.71544,"high":1.71554,"low":1.71524,"close":1.71548,"volume":454.2699890136719},{"timestamp":1742410920000,"open":1.71549,"high":1.71554,"low":1.71525,"close":1.71552,"volume":404.5799865722656},{"timestamp":1742410980000,"open":1.7155,"high":1.71565,"low":1.71522,"close":1.7155,"volume":412.95001220703125},{"timestamp":1742411040000,"open":1.71549,"high":1.71559,"low":1.71541,"close":1.71545,"volume":397.07000732421875},{"timestamp":1742411100000,"open":1.71544,"high":1.71551,"low":1.71492,"close":1.71511,"volume":388.5},{"timestamp":1742411160000,"open":1.71508,"high":1.71532,"low":1.71506,"close":1.71513,"volume":332.32000732421875},{"timestamp":1742411220000,"open":1.71513,"high":1.7152,"low":1.71498,"close":1.71517,"volume":379.9100036621094},{"timestamp":1742411280000,"open":1.71515,"high":1.71517,"low":1.71473,"close":1.71496,"volume":442.260009765625},{"timestamp":1742411340000,"open":1.71496,"high":1.715,"low":1.71481,"close":1.71495,"volume":449.94000244140625},{"timestamp":1742411400000,"open":1.71496,"high":1.71503,"low":1.71477,"close":1.71497,"volume":391.2799987792969},{"timestamp":1742411460000,"open":1.71498,"high":1.71507,"low":1.71455,"close":1.71475,"volume":494.5},{"timestamp":1742411520000,"open":1.71475,"high":1.71503,"low":1.71454,"close":1.71491,"volume":519.969970703125},{"timestamp":1742411580000,"open":1.7149,"high":1.71524,"low":1.7149,"close":1.71507,"volume":443.3399963378906},{"timestamp":1742411640000,"open":1.71507,"high":1.71515,"low":1.71469,"close":1.7147,"volume":464.3599853515625},{"timestamp":1742411700000,"open":1.71472,"high":1.71517,"low":1.71461,"close":1.71507,"volume":405.8599853515625},{"timestamp":1742411760000,"open":1.71507,"high":1.71507,"low":1.71473,"close":1.71492,"volume":323.0400085449219},{"timestamp":1742411820000,"open":1.71492,"high":1.71514,"low":1.71477,"close":1.71502,"volume":519.47998046875},{"timestamp":1742411880000,"open":1.715,"high":1.71524,"low":1.71484,"close":1.71524,"volume":378.45001220703125},{"timestamp":1742411940000,"open":1.71525,"high":1.71557,"low":1.71511,"close":1.71555,"volume":291.1499938964844},{"timestamp":1742412000000,"open":1.71556,"high":1.71593,"low":1.71554,"close":1.71593,"volume":288},{"timestamp":1742412060000,"open":1.71592,"high":1.71612,"low":1.71589,"close":1.71599,"volume":340.79998779296875},{"timestamp":1742412120000,"open":1.71598,"high":1.71598,"low":1.7157,"close":1.71585,"volume":347.82000732421875},{"timestamp":1742412180000,"open":1.71587,"high":1.71607,"low":1.7157,"close":1.71586,"volume":382.739990234375},{"timestamp":1742412240000,"open":1.71586,"high":1.71593,"low":1.71556,"close":1.71561,"volume":380.8800048828125},{"timestamp":1742412300000,"open":1.71561,"high":1.71571,"low":1.7154,"close":1.71567,"volume":329.54998779296875},{"timestamp":1742412360000,"open":1.71569,"high":1.71586,"low":1.71563,"close":1.71582,"volume":369.510009765625},{"timestamp":1742412420000,"open":1.71583,"high":1.71633,"low":1.71581,"close":1.71628,"volume":319.32000732421875},{"timestamp":1742412480000,"open":1.71627,"high":1.71639,"low":1.71605,"close":1.71637,"volume":429.3599853515625},{"timestamp":1742412540000,"open":1.7164,"high":1.71648,"low":1.71625,"close":1.71627,"volume":273.70001220703125},{"timestamp":1742412600000,"open":1.71628,"high":1.71635,"low":1.71589,"close":1.7159,"volume":262.7200012207031},{"timestamp":1742412660000,"open":1.71589,"high":1.71604,"low":1.71555,"close":1.71602,"volume":309.489990234375},{"timestamp":1742412720000,"open":1.71601,"high":1.71608,"low":1.7159,"close":1.71601,"volume":266.9700012207031},{"timestamp":1742412780000,"open":1.71601,"high":1.71614,"low":1.71588,"close":1.71611,"volume":330.7799987792969},{"timestamp":1742412840000,"open":1.7161,"high":1.71636,"low":1.71603,"close":1.71618,"volume":279.3299865722656},{"timestamp":1742412900000,"open":1.71619,"high":1.71638,"low":1.71614,"close":1.71635,"volume":288.6000061035156},{"timestamp":1742412960000,"open":1.71636,"high":1.71638,"low":1.71601,"close":1.71609,"volume":287.9100036621094},{"timestamp":1742413020000,"open":1.7161,"high":1.71621,"low":1.71599,"close":1.71617,"volume":307.95001220703125},{"timestamp":1742413080000,"open":1.71616,"high":1.71619,"low":1.71567,"close":1.71574,"volume":285.6000061035156},{"timestamp":1742413140000,"open":1.71576,"high":1.71585,"low":1.71559,"close":1.71566,"volume":324.17999267578125},{"timestamp":1742413200000,"open":1.71567,"high":1.71578,"low":1.71552,"close":1.71552,"volume":321.9599914550781},{"timestamp":1742413260000,"open":1.71553,"high":1.71553,"low":1.71526,"close":1.7153,"volume":222.50999450683594},{"timestamp":1742413320000,"open":1.7153,"high":1.71552,"low":1.7152,"close":1.71547,"volume":352.4100036621094},{"timestamp":1742413380000,"open":1.71549,"high":1.7155,"low":1.71533,"close":1.71539,"volume":225.52000427246094},{"timestamp":1742413440000,"open":1.71538,"high":1.7154,"low":1.71499,"close":1.71518,"volume":259.6400146484375},{"timestamp":1742413500000,"open":1.71518,"high":1.71531,"low":1.71512,"close":1.71522,"volume":289.95001220703125},{"timestamp":1742413560000,"open":1.71525,"high":1.71546,"low":1.71522,"close":1.71545,"volume":238.92999267578125},{"timestamp":1742413620000,"open":1.71544,"high":1.71544,"low":1.71522,"close":1.71528,"volume":198},{"timestamp":1742413680000,"open":1.7153,"high":1.71556,"low":1.71519,"close":1.71554,"volume":303.75},{"timestamp":1742413740000,"open":1.71555,"high":1.7156,"low":1.71541,"close":1.71555,"volume":179.10000610351562},{"timestamp":1742413800000,"open":1.71562,"high":1.71589,"low":1.71561,"close":1.71584,"volume":349.6199951171875},{"timestamp":1742413860000,"open":1.71584,"high":1.71621,"low":1.71581,"close":1.71606,"volume":277.0799865722656},{"timestamp":1742413920000,"open":1.71605,"high":1.71609,"low":1.71589,"close":1.71598,"volume":211.2899932861328},{"timestamp":1742413980000,"open":1.716,"high":1.71604,"low":1.71578,"close":1.71579,"volume":170.5800018310547},{"timestamp":1742414040000,"open":1.71579,"high":1.7159,"low":1.71567,"close":1.71578,"volume":199.35000610351562},{"timestamp":1742414100000,"open":1.71579,"high":1.71592,"low":1.71567,"close":1.71578,"volume":233.3699951171875},{"timestamp":1742414160000,"open":1.71579,"high":1.71601,"low":1.71573,"close":1.71574,"volume":267.57000732421875},{"timestamp":1742414220000,"open":1.71576,"high":1.71619,"low":1.71575,"close":1.71618,"volume":261.6000061035156},{"timestamp":1742414280000,"open":1.71619,"high":1.71621,"low":1.71597,"close":1.71601,"volume":249.86000061035156},{"timestamp":1742414340000,"open":1.71599,"high":1.71642,"low":1.71595,"close":1.71625,"volume":296.1300048828125},{"timestamp":1742414400000,"open":1.71626,"high":1.71629,"low":1.71597,"close":1.71603,"volume":132.24000549316406},{"timestamp":1742414460000,"open":1.71603,"high":1.71609,"low":1.71593,"close":1.71597,"volume":112.33999633789062},{"timestamp":1742414520000,"open":1.71597,"high":1.71598,"low":1.71573,"close":1.71583,"volume":106.5},{"timestamp":1742414580000,"open":1.71581,"high":1.71582,"low":1.7157,"close":1.71574,"volume":65.4000015258789},{"timestamp":1742414640000,"open":1.71576,"high":1.71593,"low":1.71575,"close":1.71593,"volume":51.09000015258789},{"timestamp":1742414700000,"open":1.71592,"high":1.7161,"low":1.71592,"close":1.71608,"volume":113.66999816894531},{"timestamp":1742414760000,"open":1.71607,"high":1.71608,"low":1.71604,"close":1.71605,"volume":51.599998474121094},{"timestamp":1742414820000,"open":1.71603,"high":1.71604,"low":1.71583,"close":1.71583,"volume":43.79999923706055},{"timestamp":1742414880000,"open":1.71584,"high":1.71596,"low":1.7158,"close":1.71588,"volume":106.5},{"timestamp":1742414940000,"open":1.71592,"high":1.71592,"low":1.71585,"close":1.71589,"volume":87},{"timestamp":1742415000000,"open":1.71586,"high":1.71599,"low":1.71582,"close":1.71599,"volume":71.4000015258789},{"timestamp":1742415060000,"open":1.71597,"high":1.71611,"low":1.71581,"close":1.71581,"volume":118.5},{"timestamp":1742415120000,"open":1.71584,"high":1.71585,"low":1.71568,"close":1.71575,"volume":136.5},{"timestamp":1742415180000,"open":1.71574,"high":1.71579,"low":1.71557,"close":1.71566,"volume":109.3499984741211},{"timestamp":1742415240000,"open":1.71565,"high":1.71568,"low":1.71546,"close":1.71561,"volume":109.19999694824219},{"timestamp":1742415300000,"open":1.71561,"high":1.71562,"low":1.71546,"close":1.71549,"volume":79.19999694824219},{"timestamp":1742415360000,"open":1.71548,"high":1.71573,"low":1.71548,"close":1.71571,"volume":58.79999923706055},{"timestamp":1742415420000,"open":1.71572,"high":1.7158,"low":1.71563,"close":1.7158,"volume":81},{"timestamp":1742415480000,"open":1.71578,"high":1.71582,"low":1.7156,"close":1.71567,"volume":87},{"timestamp":1742415540000,"open":1.71565,"high":1.71567,"low":1.71537,"close":1.71548,"volume":108},{"timestamp":1742415600000,"open":1.71548,"high":1.71552,"low":1.71535,"close":1.71545,"volume":64.80000305175781},{"timestamp":1742415660000,"open":1.71544,"high":1.71554,"low":1.71542,"close":1.71547,"volume":73.80000305175781},{"timestamp":1742415720000,"open":1.71546,"high":1.71554,"low":1.71545,"close":1.71553,"volume":48.599998474121094},{"timestamp":1742415780000,"open":1.71554,"high":1.71594,"low":1.71553,"close":1.71593,"volume":57.599998474121094},{"timestamp":1742415840000,"open":1.71595,"high":1.71599,"low":1.71587,"close":1.71587,"volume":37.20000076293945},{"timestamp":1742415900000,"open":1.71584,"high":1.71588,"low":1.71582,"close":1.71586,"volume":50.400001525878906},{"timestamp":1742415960000,"open":1.71585,"high":1.71592,"low":1.71581,"close":1.71586,"volume":75.5999984741211},{"timestamp":1742416020000,"open":1.71587,"high":1.71593,"low":1.71583,"close":1.71584,"volume":33.599998474121094},{"timestamp":1742416080000,"open":1.71584,"high":1.71589,"low":1.71571,"close":1.71573,"volume":54},{"timestamp":1742416140000,"open":1.71572,"high":1.71577,"low":1.71564,"close":1.71574,"volume":63.599998474121094},{"timestamp":1742416200000,"open":1.71576,"high":1.71584,"low":1.71575,"close":1.71583,"volume":72},{"timestamp":1742416260000,"open":1.71581,"high":1.71595,"low":1.71578,"close":1.71587,"volume":85.19999694824219},{"timestamp":1742416320000,"open":1.71586,"high":1.71589,"low":1.71561,"close":1.71563,"volume":57},{"timestamp":1742416380000,"open":1.71561,"high":1.71575,"low":1.71554,"close":1.71557,"volume":74.5199966430664},{"timestamp":1742416440000,"open":1.71555,"high":1.71558,"low":1.71547,"close":1.71553,"volume":35.400001525878906},{"timestamp":1742416500000,"open":1.71552,"high":1.71564,"low":1.71539,"close":1.71564,"volume":90.12000274658203},{"timestamp":1742416560000,"open":1.71562,"high":1.71562,"low":1.71541,"close":1.71554,"volume":69.9000015258789},{"timestamp":1742416620000,"open":1.71552,"high":1.71561,"low":1.71546,"close":1.71556,"volume":53.400001525878906},{"timestamp":1742416680000,"open":1.71554,"high":1.71556,"low":1.7155,"close":1.7155,"volume":25.200000762939453},{"timestamp":1742416740000,"open":1.71552,"high":1.71553,"low":1.71547,"close":1.71553,"volume":12.600000381469727},{"timestamp":1742416800000,"open":1.71554,"high":1.71568,"low":1.71549,"close":1.71564,"volume":62.099998474121094},{"timestamp":1742416860000,"open":1.71566,"high":1.7157,"low":1.71562,"close":1.71563,"volume":32.400001525878906},{"timestamp":1742416920000,"open":1.71564,"high":1.71564,"low":1.71525,"close":1.71526,"volume":40.20000076293945},{"timestamp":1742416980000,"open":1.71528,"high":1.71532,"low":1.71515,"close":1.71518,"volume":52.20000076293945},{"timestamp":1742417040000,"open":1.71517,"high":1.7152,"low":1.71513,"close":1.71515,"volume":63.29999923706055},{"timestamp":1742417100000,"open":1.71516,"high":1.71518,"low":1.71512,"close":1.71514,"volume":48},{"timestamp":1742417160000,"open":1.71516,"high":1.71516,"low":1.71498,"close":1.71507,"volume":113.0999984741211},{"timestamp":1742417220000,"open":1.71506,"high":1.71508,"low":1.71503,"close":1.71506,"volume":30},{"timestamp":1742417280000,"open":1.71505,"high":1.71508,"low":1.71491,"close":1.71496,"volume":65.4000015258789},{"timestamp":1742417340000,"open":1.71494,"high":1.71499,"low":1.71477,"close":1.71496,"volume":102.9000015258789},{"timestamp":1742417400000,"open":1.71498,"high":1.7151,"low":1.71491,"close":1.71506,"volume":132.3000030517578},{"timestamp":1742417460000,"open":1.71506,"high":1.71508,"low":1.7149,"close":1.71506,"volume":131.39999389648438},{"timestamp":1742417520000,"open":1.71507,"high":1.71513,"low":1.71502,"close":1.71509,"volume":68.0999984741211},{"timestamp":1742417580000,"open":1.7151,"high":1.7151,"low":1.71505,"close":1.71508,"volume":16.799999237060547},{"timestamp":1742417640000,"open":1.71508,"high":1.71513,"low":1.71499,"close":1.71511,"volume":61.20000076293945},{"timestamp":1742417700000,"open":1.7151,"high":1.71521,"low":1.71507,"close":1.71518,"volume":61.79999923706055},{"timestamp":1742417760000,"open":1.7152,"high":1.7152,"low":1.71483,"close":1.71485,"volume":108.5999984741211},{"timestamp":1742417820000,"open":1.71485,"high":1.71512,"low":1.71485,"close":1.71492,"volume":84.5999984741211},{"timestamp":1742417880000,"open":1.71494,"high":1.71497,"low":1.71473,"close":1.71475,"volume":140.39999389648438},{"timestamp":1742417940000,"open":1.71477,"high":1.71485,"low":1.71403,"close":1.71403,"volume":107.55000305175781},{"timestamp":1742418000000,"open":1.71404,"high":1.71412,"low":1.71403,"close":1.71412,"volume":2.25},{"timestamp":1742418120000,"open":1.71414,"high":1.71418,"low":1.71413,"close":1.71418,"volume":1.350000023841858},{"timestamp":1742418180000,"open":1.71424,"high":1.71428,"low":1.71417,"close":1.71428,"volume":4.5},{"timestamp":1742418240000,"open":1.71426,"high":1.71426,"low":1.71407,"close":1.71417,"volume":6.300000190734863},{"timestamp":1742418300000,"open":1.71417,"high":1.71445,"low":1.71413,"close":1.71445,"volume":12},{"timestamp":1742418360000,"open":1.71422,"high":1.71422,"low":1.71409,"close":1.71409,"volume":2.0999999046325684},{"timestamp":1742418420000,"open":1.71415,"high":1.71432,"low":1.71415,"close":1.71432,"volume":3.299999952316284},{"timestamp":1742418480000,"open":1.71472,"high":1.71472,"low":1.71437,"close":1.7145,"volume":6.300000190734863},{"timestamp":1742418540000,"open":1.71454,"high":1.71454,"low":1.71438,"close":1.71438,"volume":3.5999999046325684},{"timestamp":1742418600000,"open":1.71307,"high":1.71307,"low":1.71226,"close":1.71226,"volume":36.900001525878906},{"timestamp":1742418660000,"open":1.71426,"high":1.71432,"low":1.71426,"close":1.71431,"volume":5.849999904632568},{"timestamp":1742418720000,"open":1.71432,"high":1.71457,"low":1.71432,"close":1.71457,"volume":10.800000190734863},{"timestamp":1742418780000,"open":1.7146,"high":1.7146,"low":1.7146,"close":1.7146,"volume":2.4000000953674316},{"timestamp":1742418840000,"open":1.7146,"high":1.7146,"low":1.7146,"close":1.7146,"volume":1.2000000476837158},{"timestamp":1742418900000,"open":1.7146,"high":1.7146,"low":1.7146,"close":1.7146,"volume":3.5999999046325684},{"timestamp":1742418960000,"open":1.7146,"high":1.7146,"low":1.7146,"close":1.7146,"volume":0.8999999761581421},{"timestamp":1742419020000,"open":1.7146,"high":1.71462,"low":1.71459,"close":1.7146,"volume":5.699999809265137},{"timestamp":1742419080000,"open":1.7146,"high":1.7146,"low":1.71459,"close":1.71459,"volume":1.7999999523162842},{"timestamp":1742419140000,"open":1.71459,"high":1.71467,"low":1.71459,"close":1.7146,"volume":16.799999237060547},{"timestamp":1742419200000,"open":1.7146,"high":1.71462,"low":1.7146,"close":1.7146,"volume":10.800000190734863},{"timestamp":1742419260000,"open":1.71466,"high":1.71472,"low":1.71466,"close":1.71472,"volume":3.5999999046325684},{"timestamp":1742419320000,"open":1.71472,"high":1.71473,"low":1.71472,"close":1.71473,"volume":4.800000190734863},{"timestamp":1742419380000,"open":1.71472,"high":1.71473,"low":1.71472,"close":1.71473,"volume":2.4000000953674316},{"timestamp":1742419440000,"open":1.71473,"high":1.71473,"low":1.71452,"close":1.7146,"volume":7.199999809265137},{"timestamp":1742419500000,"open":1.71446,"high":1.7148,"low":1.71446,"close":1.7148,"volume":10.800000190734863},{"timestamp":1742419560000,"open":1.71481,"high":1.71486,"low":1.71481,"close":1.71486,"volume":7.199999809265137},{"timestamp":1742419620000,"open":1.71487,"high":1.71487,"low":1.71472,"close":1.71472,"volume":3.5999999046325684},{"timestamp":1742419680000,"open":1.71472,"high":1.71474,"low":1.71471,"close":1.71474,"volume":9},{"timestamp":1742419740000,"open":1.71474,"high":1.71474,"low":1.71474,"close":1.71474,"volume":3.5999999046325684},{"timestamp":1742419800000,"open":1.71474,"high":1.71485,"low":1.71474,"close":1.71485,"volume":12},{"timestamp":1742419860000,"open":1.71487,"high":1.71504,"low":1.71482,"close":1.71494,"volume":16.799999237060547},{"timestamp":1742419920000,"open":1.71494,"high":1.71494,"low":1.71492,"close":1.71492,"volume":8.399999618530273},{"timestamp":1742419980000,"open":1.71492,"high":1.71492,"low":1.7148,"close":1.7148,"volume":4.800000190734863},{"timestamp":1742420040000,"open":1.71479,"high":1.7148,"low":1.71479,"close":1.7148,"volume":2.4000000953674316},{"timestamp":1742420100000,"open":1.7148,"high":1.71498,"low":1.71479,"close":1.71492,"volume":11.399999618530273},{"timestamp":1742420160000,"open":1.71497,"high":1.71498,"low":1.71489,"close":1.71489,"volume":7.199999809265137},{"timestamp":1742420220000,"open":1.71491,"high":1.715,"low":1.71491,"close":1.715,"volume":4.800000190734863},{"timestamp":1742420280000,"open":1.71494,"high":1.715,"low":1.71494,"close":1.71496,"volume":18},{"timestamp":1742420340000,"open":1.715,"high":1.71502,"low":1.71495,"close":1.71496,"volume":18},{"timestamp":1742420400000,"open":1.71492,"high":1.71497,"low":1.71491,"close":1.71491,"volume":8.399999618530273},{"timestamp":1742420460000,"open":1.7149,"high":1.71494,"low":1.7149,"close":1.71492,"volume":7.199999809265137},{"timestamp":1742420520000,"open":1.71491,"high":1.71496,"low":1.7149,"close":1.71493,"volume":31.200000762939453},{"timestamp":1742420580000,"open":1.71479,"high":1.7148,"low":1.71479,"close":1.7148,"volume":10.800000190734863},{"timestamp":1742420640000,"open":1.71479,"high":1.71486,"low":1.71466,"close":1.71466,"volume":16.799999237060547},{"timestamp":1742420700000,"open":1.71473,"high":1.71473,"low":1.71416,"close":1.71424,"volume":78.9000015258789},{"timestamp":1742420760000,"open":1.71424,"high":1.71437,"low":1.71423,"close":1.71436,"volume":13.199999809265137},{"timestamp":1742420820000,"open":1.71439,"high":1.71441,"low":1.71426,"close":1.71426,"volume":25.200000762939453},{"timestamp":1742420880000,"open":1.71426,"high":1.71429,"low":1.71405,"close":1.71418,"volume":21.600000381469727},{"timestamp":1742420940000,"open":1.71424,"high":1.71424,"low":1.71402,"close":1.71423,"volume":21},{"timestamp":1742421000000,"open":1.71424,"high":1.71424,"low":1.71415,"close":1.71419,"volume":20.399999618530273},{"timestamp":1742421060000,"open":1.71418,"high":1.71422,"low":1.71417,"close":1.71421,"volume":24},{"timestamp":1742421120000,"open":1.7142,"high":1.71423,"low":1.71418,"close":1.71421,"volume":19.200000762939453},{"timestamp":1742421180000,"open":1.71423,"high":1.71432,"low":1.71419,"close":1.71432,"volume":10.800000190734863},{"timestamp":1742421240000,"open":1.71433,"high":1.71438,"low":1.71432,"close":1.71437,"volume":8.399999618530273},{"timestamp":1742421300000,"open":1.71438,"high":1.71466,"low":1.71433,"close":1.71464,"volume":22.799999237060547},{"timestamp":1742421360000,"open":1.71464,"high":1.71469,"low":1.71461,"close":1.71463,"volume":20.399999618530273},{"timestamp":1742421420000,"open":1.71467,"high":1.71468,"low":1.71463,"close":1.71465,"volume":28.799999237060547},{"timestamp":1742421480000,"open":1.71463,"high":1.71468,"low":1.71462,"close":1.71463,"volume":17.399999618530273},{"timestamp":1742421540000,"open":1.71466,"high":1.71484,"low":1.71457,"close":1.71483,"volume":12.140000343322754},{"timestamp":1742421600000,"open":1.71476,"high":1.71498,"low":1.71457,"close":1.71476,"volume":101},{"timestamp":1742421660000,"open":1.71476,"high":1.71476,"low":1.71445,"close":1.71455,"volume":39.310001373291016},{"timestamp":1742421720000,"open":1.71457,"high":1.71475,"low":1.71455,"close":1.71475,"volume":20.8799991607666},{"timestamp":1742421780000,"open":1.71472,"high":1.71488,"low":1.71472,"close":1.71485,"volume":24.520000457763672},{"timestamp":1742421840000,"open":1.71483,"high":1.71491,"low":1.71479,"close":1.7149,"volume":40.349998474121094},{"timestamp":1742421900000,"open":1.7149,"high":1.71502,"low":1.71489,"close":1.7149,"volume":90.29000091552734},{"timestamp":1742421960000,"open":1.71485,"high":1.71485,"low":1.71459,"close":1.71459,"volume":55.349998474121094},{"timestamp":1742422020000,"open":1.71458,"high":1.71472,"low":1.71452,"close":1.71469,"volume":42},{"timestamp":1742422080000,"open":1.71462,"high":1.71471,"low":1.71456,"close":1.71471,"volume":32.400001525878906},{"timestamp":1742422140000,"open":1.71471,"high":1.71471,"low":1.71456,"close":1.71457,"volume":24},{"timestamp":1742422200000,"open":1.71464,"high":1.71464,"low":1.71456,"close":1.71463,"volume":35.400001525878906},{"timestamp":1742422260000,"open":1.71462,"high":1.7148,"low":1.71451,"close":1.71452,"volume":89.4000015258789},{"timestamp":1742422320000,"open":1.71454,"high":1.71454,"low":1.71438,"close":1.7144,"volume":48},{"timestamp":1742422380000,"open":1.71438,"high":1.71448,"low":1.71435,"close":1.71446,"volume":57.75},{"timestamp":1742422440000,"open":1.71446,"high":1.71446,"low":1.71445,"close":1.71446,"volume":6.599999904632568},{"timestamp":1742422500000,"open":1.71449,"high":1.71496,"low":1.71448,"close":1.71493,"volume":96.44999694824219},{"timestamp":1742422560000,"open":1.71496,"high":1.71504,"low":1.71489,"close":1.71495,"volume":37.79999923706055},{"timestamp":1742422620000,"open":1.71488,"high":1.71505,"low":1.71488,"close":1.71505,"volume":47.70000076293945},{"timestamp":1742422680000,"open":1.715,"high":1.715,"low":1.71474,"close":1.71475,"volume":74.55000305175781},{"timestamp":1742422740000,"open":1.71475,"high":1.71475,"low":1.71454,"close":1.71455,"volume":42.45000076293945},{"timestamp":1742422800000,"open":1.71455,"high":1.71456,"low":1.71445,"close":1.7145,"volume":59.400001525878906},{"timestamp":1742422860000,"open":1.71449,"high":1.71451,"low":1.71444,"close":1.71445,"volume":35.25},{"timestamp":1742422920000,"open":1.71445,"high":1.71449,"low":1.71445,"close":1.71448,"volume":41.400001525878906},{"timestamp":1742422980000,"open":1.7145,"high":1.71456,"low":1.71445,"close":1.71454,"volume":40.349998474121094},{"timestamp":1742423040000,"open":1.71458,"high":1.71458,"low":1.71447,"close":1.71447,"volume":34.5},{"timestamp":1742423100000,"open":1.71448,"high":1.71451,"low":1.71444,"close":1.71451,"volume":54.150001525878906},{"timestamp":1742423160000,"open":1.71451,"high":1.71454,"low":1.71447,"close":1.7145,"volume":51.150001525878906},{"timestamp":1742423220000,"open":1.7145,"high":1.7147,"low":1.71449,"close":1.71466,"volume":72.9000015258789},{"timestamp":1742423280000,"open":1.71466,"high":1.71472,"low":1.71465,"close":1.71472,"volume":43.650001525878906},{"timestamp":1742423340000,"open":1.71471,"high":1.71473,"low":1.71466,"close":1.71473,"volume":58.20000076293945},{"timestamp":1742423400000,"open":1.71472,"high":1.71508,"low":1.71472,"close":1.71507,"volume":113.94000244140625},{"timestamp":1742423460000,"open":1.71506,"high":1.71519,"low":1.71496,"close":1.71496,"volume":136},{"timestamp":1742423520000,"open":1.71495,"high":1.71507,"low":1.71495,"close":1.715,"volume":91.19999694824219},{"timestamp":1742423580000,"open":1.71498,"high":1.71503,"low":1.71495,"close":1.71502,"volume":53.90999984741211},{"timestamp":1742423640000,"open":1.71501,"high":1.71502,"low":1.71495,"close":1.71497,"volume":38.11000061035156},{"timestamp":1742423700000,"open":1.71497,"high":1.71502,"low":1.71497,"close":1.71501,"volume":40.58000183105469},{"timestamp":1742423760000,"open":1.71501,"high":1.71527,"low":1.71499,"close":1.71512,"volume":158.9499969482422},{"timestamp":1742423820000,"open":1.7151,"high":1.71513,"low":1.71506,"close":1.71511,"volume":60.439998626708984},{"timestamp":1742423880000,"open":1.71515,"high":1.71523,"low":1.71512,"close":1.71519,"volume":102.63999938964844},{"timestamp":1742423940000,"open":1.71519,"high":1.71519,"low":1.71511,"close":1.71512,"volume":54.4900016784668},{"timestamp":1742424000000,"open":1.7151,"high":1.71519,"low":1.71496,"close":1.71519,"volume":65.31999969482422},{"timestamp":1742424060000,"open":1.71518,"high":1.71519,"low":1.71512,"close":1.71518,"volume":104.27999877929688},{"timestamp":1742424120000,"open":1.71518,"high":1.71526,"low":1.71513,"close":1.71513,"volume":73.41999816894531},{"timestamp":1742424180000,"open":1.71514,"high":1.71516,"low":1.71511,"close":1.71516,"volume":26.850000381469727},{"timestamp":1742424240000,"open":1.71515,"high":1.71517,"low":1.71509,"close":1.71516,"volume":54.220001220703125},{"timestamp":1742424300000,"open":1.71519,"high":1.71521,"low":1.71503,"close":1.71504,"volume":66.06999969482422},{"timestamp":1742424360000,"open":1.71505,"high":1.71507,"low":1.715,"close":1.715,"volume":33.150001525878906},{"timestamp":1742424420000,"open":1.71499,"high":1.715,"low":1.71464,"close":1.71471,"volume":70.19999694824219},{"timestamp":1742424480000,"open":1.71468,"high":1.71472,"low":1.71468,"close":1.71471,"volume":27.600000381469727},{"timestamp":1742424540000,"open":1.71468,"high":1.71475,"low":1.71464,"close":1.71469,"volume":73.16999816894531},{"timestamp":1742424600000,"open":1.7147,"high":1.71481,"low":1.71469,"close":1.71479,"volume":39.959999084472656},{"timestamp":1742424660000,"open":1.71477,"high":1.71489,"low":1.71475,"close":1.71488,"volume":81.0999984741211},{"timestamp":1742424720000,"open":1.71486,"high":1.715,"low":1.71483,"close":1.71499,"volume":93.30000305175781},{"timestamp":1742424780000,"open":1.71496,"high":1.71504,"low":1.71491,"close":1.71502,"volume":64.25},{"timestamp":1742424840000,"open":1.71501,"high":1.71504,"low":1.71492,"close":1.71502,"volume":59.5},{"timestamp":1742424900000,"open":1.71501,"high":1.71516,"low":1.71499,"close":1.71513,"volume":46.04999923706055},{"timestamp":1742424960000,"open":1.71509,"high":1.71512,"low":1.71502,"close":1.71505,"volume":49.939998626708984},{"timestamp":1742425020000,"open":1.71504,"high":1.71514,"low":1.71503,"close":1.71511,"volume":60.61000061035156},{"timestamp":1742425080000,"open":1.7151,"high":1.7155,"low":1.7151,"close":1.7155,"volume":88.79000091552734},{"timestamp":1742425140000,"open":1.7155,"high":1.71561,"low":1.7155,"close":1.71559,"volume":97.5999984741211},{"timestamp":1742425200000,"open":1.71556,"high":1.71556,"low":1.71526,"close":1.71535,"volume":165.14999389648438},{"timestamp":1742425260000,"open":1.71536,"high":1.7154,"low":1.71513,"close":1.71525,"volume":150.77000427246094},{"timestamp":1742425320000,"open":1.71525,"high":1.7155,"low":1.71523,"close":1.71547,"volume":97.52999877929688},{"timestamp":1742425380000,"open":1.71546,"high":1.71549,"low":1.71537,"close":1.71546,"volume":55.31999969482422},{"timestamp":1742425440000,"open":1.71547,"high":1.71549,"low":1.71538,"close":1.71546,"volume":95.44000244140625},{"timestamp":1742425500000,"open":1.71544,"high":1.71555,"low":1.71535,"close":1.71555,"volume":87.44000244140625},{"timestamp":1742425560000,"open":1.71554,"high":1.71565,"low":1.71528,"close":1.71531,"volume":108.72000122070312},{"timestamp":1742425620000,"open":1.71528,"high":1.71545,"low":1.71521,"close":1.71544,"volume":66.05999755859375},{"timestamp":1742425680000,"open":1.71543,"high":1.71546,"low":1.71537,"close":1.71544,"volume":60.13999938964844},{"timestamp":1742425740000,"open":1.71542,"high":1.71557,"low":1.71542,"close":1.71554,"volume":35.70000076293945},{"timestamp":1742425800000,"open":1.71553,"high":1.71556,"low":1.7154,"close":1.71548,"volume":86.0199966430664},{"timestamp":1742425860000,"open":1.71547,"high":1.71555,"low":1.71542,"close":1.71548,"volume":69.27999877929688},{"timestamp":1742425920000,"open":1.71549,"high":1.71549,"low":1.71544,"close":1.71545,"volume":59},{"timestamp":1742425980000,"open":1.71545,"high":1.71562,"low":1.71545,"close":1.71559,"volume":74.31999969482422},{"timestamp":1742426040000,"open":1.71558,"high":1.71563,"low":1.71546,"close":1.71557,"volume":58.79999923706055},{"timestamp":1742426100000,"open":1.71553,"high":1.71562,"low":1.71544,"close":1.71556,"volume":72.5999984741211},{"timestamp":1742426160000,"open":1.71552,"high":1.71559,"low":1.71547,"close":1.71558,"volume":77.37999725341797},{"timestamp":1742426220000,"open":1.71558,"high":1.71566,"low":1.71555,"close":1.71563,"volume":74.16000366210938},{"timestamp":1742426280000,"open":1.71561,"high":1.71574,"low":1.71552,"close":1.71574,"volume":76.63999938964844},{"timestamp":1742426340000,"open":1.71571,"high":1.71571,"low":1.7156,"close":1.71564,"volume":76.16999816894531},{"timestamp":1742426400000,"open":1.71563,"high":1.71563,"low":1.71551,"close":1.71556,"volume":71.9800033569336},{"timestamp":1742426460000,"open":1.71557,"high":1.71558,"low":1.71554,"close":1.71556,"volume":45.52000045776367},{"timestamp":1742426520000,"open":1.71556,"high":1.71557,"low":1.71536,"close":1.71536,"volume":57.81999969482422},{"timestamp":1742426580000,"open":1.71536,"high":1.71542,"low":1.71535,"close":1.7154,"volume":50.849998474121094},{"timestamp":1742426640000,"open":1.71541,"high":1.71544,"low":1.71515,"close":1.71515,"volume":82.3499984741211},{"timestamp":1742426700000,"open":1.71516,"high":1.71524,"low":1.71515,"close":1.71522,"volume":102.30000305175781},{"timestamp":1742426760000,"open":1.71521,"high":1.71531,"low":1.7152,"close":1.71529,"volume":40.79999923706055},{"timestamp":1742426820000,"open":1.71527,"high":1.7154,"low":1.71527,"close":1.71535,"volume":27.600000381469727},{"timestamp":1742426880000,"open":1.71535,"high":1.71535,"low":1.71525,"close":1.71533,"volume":49.79999923706055},{"timestamp":1742426940000,"open":1.71534,"high":1.71538,"low":1.71527,"close":1.71527,"volume":69.5999984741211},{"timestamp":1742427000000,"open":1.71531,"high":1.71548,"low":1.71528,"close":1.71546,"volume":67.19999694824219},{"timestamp":1742427060000,"open":1.71541,"high":1.7155,"low":1.7154,"close":1.7155,"volume":38.400001525878906},{"timestamp":1742427120000,"open":1.71552,"high":1.71572,"low":1.71552,"close":1.71568,"volume":82.5},{"timestamp":1742427180000,"open":1.71569,"high":1.7157,"low":1.71555,"close":1.71555,"volume":39},{"timestamp":1742427240000,"open":1.71556,"high":1.71556,"low":1.71545,"close":1.71552,"volume":56.099998474121094},{"timestamp":1742427300000,"open":1.71551,"high":1.71559,"low":1.71551,"close":1.71557,"volume":62.400001525878906},{"timestamp":1742427360000,"open":1.71556,"high":1.71562,"low":1.71555,"close":1.71558,"volume":72.5199966430664},{"timestamp":1742427420000,"open":1.71556,"high":1.71558,"low":1.71546,"close":1.71546,"volume":58.349998474121094},{"timestamp":1742427480000,"open":1.71547,"high":1.71553,"low":1.71545,"close":1.71547,"volume":37.20000076293945},{"timestamp":1742427540000,"open":1.71547,"high":1.71547,"low":1.71518,"close":1.71529,"volume":66.5999984741211},{"timestamp":1742427600000,"open":1.7153,"high":1.7154,"low":1.71524,"close":1.71525,"volume":54.29999923706055},{"timestamp":1742427660000,"open":1.71523,"high":1.71525,"low":1.71516,"close":1.71517,"volume":56.849998474121094},{"timestamp":1742427720000,"open":1.71517,"high":1.71523,"low":1.71509,"close":1.71517,"volume":80.4000015258789},{"timestamp":1742427780000,"open":1.71517,"high":1.7152,"low":1.71514,"close":1.71516,"volume":56.400001525878906},{"timestamp":1742427840000,"open":1.71509,"high":1.71509,"low":1.71495,"close":1.71502,"volume":64.47000122070312},{"timestamp":1742427900000,"open":1.71503,"high":1.71504,"low":1.71495,"close":1.71495,"volume":96.36000061035156},{"timestamp":1742427960000,"open":1.71494,"high":1.71496,"low":1.71486,"close":1.71493,"volume":35.54999923706055},{"timestamp":1742428020000,"open":1.71493,"high":1.71519,"low":1.71482,"close":1.71515,"volume":116.91000366210938},{"timestamp":1742428080000,"open":1.71518,"high":1.71518,"low":1.71487,"close":1.71489,"volume":82.31999969482422},{"timestamp":1742428140000,"open":1.71488,"high":1.71495,"low":1.71488,"close":1.71495,"volume":48.47999954223633},{"timestamp":1742428200000,"open":1.71494,"high":1.71495,"low":1.71475,"close":1.71476,"volume":54.959999084472656},{"timestamp":1742428260000,"open":1.71473,"high":1.71476,"low":1.71459,"close":1.71467,"volume":109.55999755859375},{"timestamp":1742428320000,"open":1.71465,"high":1.71467,"low":1.71442,"close":1.71448,"volume":63.599998474121094},{"timestamp":1742428380000,"open":1.7145,"high":1.71453,"low":1.71438,"close":1.71451,"volume":60.84000015258789},{"timestamp":1742428440000,"open":1.71453,"high":1.71453,"low":1.71446,"close":1.71449,"volume":40.20000076293945},{"timestamp":1742428500000,"open":1.71449,"high":1.71449,"low":1.71443,"close":1.71448,"volume":16.889999389648438},{"timestamp":1742428560000,"open":1.71451,"high":1.71452,"low":1.71441,"close":1.71448,"volume":71.08000183105469},{"timestamp":1742428620000,"open":1.71448,"high":1.71456,"low":1.71443,"close":1.7145,"volume":80.4000015258789},{"timestamp":1742428680000,"open":1.71449,"high":1.71473,"low":1.71446,"close":1.71472,"volume":71.83999633789062},{"timestamp":1742428740000,"open":1.71472,"high":1.71473,"low":1.71458,"close":1.71466,"volume":88.86000061035156}]