[{"timestamp":1742342400000,"open":1.87988,"high":1.88002,"low":1.87979,"close":1.87999,"volume":7.599999904632568},{"timestamp":1742342460000,"open":1.88,"high":1.88,"low":1.87978,"close":1.87989,"volume":4.800000190734863},{"timestamp":1742342520000,"open":1.87984,"high":1.87994,"low":1.8798,"close":1.8798,"volume":2.0399999618530273},{"timestamp":1742342580000,"open":1.87983,"high":1.87988,"low":1.8798,"close":1.87988,"volume":2.5199999809265137},{"timestamp":1742342640000,"open":1.87984,"high":1.87984,"low":1.87956,"close":1.87969,"volume":3.1700000762939453},{"timestamp":1742342700000,"open":1.87964,"high":1.87987,"low":1.87953,"close":1.87965,"volume":9.5600004196167},{"timestamp":1742342760000,"open":1.87962,"high":1.8797,"low":1.87951,"close":1.87951,"volume":3.240000009536743},{"timestamp":1742342820000,"open":1.87956,"high":1.8796,"low":1.87944,"close":1.87945,"volume":3.5999999046325684},{"timestamp":1742342880000,"open":1.87949,"high":1.87954,"low":1.87929,"close":1.8793,"volume":8.289999961853027},{"timestamp":1742342940000,"open":1.87925,"high":1.87937,"low":1.87923,"close":1.87932,"volume":5.650000095367432},{"timestamp":1742343000000,"open":1.87936,"high":1.87954,"low":1.87936,"close":1.87949,"volume":2.4000000953674316},{"timestamp":1742343060000,"open":1.8795,"high":1.8795,"low":1.87938,"close":1.87941,"volume":2.1600000858306885},{"timestamp":1742343120000,"open":1.87935,"high":1.8794,"low":1.87921,"close":1.87921,"volume":2.5199999809265137},{"timestamp":1742343180000,"open":1.87922,"high":1.87933,"low":1.8792,"close":1.8793,"volume":2.1600000858306885},{"timestamp":1742343240000,"open":1.87932,"high":1.87936,"low":1.87925,"close":1.87934,"volume":3.359999895095825},{"timestamp":1742343300000,"open":1.87935,"high":1.8796,"low":1.87933,"close":1.87943,"volume":4.079999923706055},{"timestamp":1742343360000,"open":1.87946,"high":1.87954,"low":1.87943,"close":1.87949,"volume":3.9600000381469727},{"timestamp":1742343420000,"open":1.87952,"high":1.8797,"low":1.87952,"close":1.87962,"volume":4.269999980926514},{"timestamp":1742343480000,"open":1.87957,"high":1.87969,"low":1.87956,"close":1.87963,"volume":3},{"timestamp":1742343540000,"open":1.87961,"high":1.87968,"low":1.87957,"close":1.8796,"volume":2.1600000858306885},{"timestamp":1742343600000,"open":1.87963,"high":1.87967,"low":1.87952,"close":1.87967,"volume":3.119999885559082},{"timestamp":1742343660000,"open":1.87971,"high":1.8799,"low":1.87971,"close":1.87978,"volume":3.240000009536743},{"timestamp":1742343720000,"open":1.87978,"high":1.87983,"low":1.87954,"close":1.87969,"volume":4.440000057220459},{"timestamp":1742343780000,"open":1.87967,"high":1.87976,"low":1.87964,"close":1.87964,"volume":2.619999885559082},{"timestamp":1742343840000,"open":1.87964,"high":1.87964,"low":1.8794,"close":1.87944,"volume":3.240000009536743},{"timestamp":1742343900000,"open":1.87945,"high":1.87945,"low":1.87921,"close":1.87921,"volume":3.4100000858306885},{"timestamp":1742343960000,"open":1.8792,"high":1.8793,"low":1.8792,"close":1.87929,"volume":2.2799999713897705},{"timestamp":1742344020000,"open":1.87938,"high":1.87949,"low":1.87938,"close":1.87939,"volume":3.5799999237060547},{"timestamp":1742344080000,"open":1.87934,"high":1.87934,"low":1.87928,"close":1.87934,"volume":0.9599999785423279},{"timestamp":1742344140000,"open":1.87936,"high":1.87939,"low":1.87932,"close":1.87938,"volume":2.4000000953674316},{"timestamp":1742344200000,"open":1.8794,"high":1.87944,"low":1.87937,"close":1.87939,"volume":2.2799999713897705},{"timestamp":1742344260000,"open":1.87943,"high":1.87949,"low":1.87931,"close":1.87949,"volume":1.6799999475479126},{"timestamp":1742344320000,"open":1.87947,"high":1.8796,"low":1.87947,"close":1.87959,"volume":3.680000066757202},{"timestamp":1742344380000,"open":1.87966,"high":1.87969,"low":1.87957,"close":1.87965,"volume":1.909999966621399},{"timestamp":1742344440000,"open":1.87964,"high":1.87966,"low":1.87935,"close":1.87946,"volume":2.890000104904175},{"timestamp":1742344500000,"open":1.87949,"high":1.87953,"low":1.87942,"close":1.87945,"volume":2.8399999141693115},{"timestamp":1742344560000,"open":1.87942,"high":1.87951,"low":1.87938,"close":1.87947,"volume":3.9200000762939453},{"timestamp":1742344620000,"open":1.87945,"high":1.87949,"low":1.87938,"close":1.87946,"volume":4.260000228881836},{"timestamp":1742344680000,"open":1.87943,"high":1.87955,"low":1.87942,"close":1.87944,"volume":4.019999980926514},{"timestamp":1742344740000,"open":1.87944,"high":1.87947,"low":1.87937,"close":1.87937,"volume":4.159999847412109},{"timestamp":1742344800000,"open":1.87934,"high":1.87936,"low":1.87924,"close":1.87926,"volume":4.519999980926514},{"timestamp":1742344860000,"open":1.87922,"high":1.87934,"low":1.87921,"close":1.87921,"volume":5.730000019073486},{"timestamp":1742344920000,"open":1.87919,"high":1.87922,"low":1.87917,"close":1.87919,"volume":2.0399999618530273},{"timestamp":1742344980000,"open":1.87913,"high":1.87919,"low":1.87902,"close":1.87909,"volume":3.6600000858306885},{"timestamp":1742345040000,"open":1.87915,"high":1.87918,"low":1.87902,"close":1.87917,"volume":3.309999942779541},{"timestamp":1742345100000,"open":1.87917,"high":1.87917,"low":1.8791,"close":1.87914,"volume":1.5499999523162842},{"timestamp":1742345160000,"open":1.8792,"high":1.87932,"low":1.8792,"close":1.87932,"volume":3.9700000286102295},{"timestamp":1742345220000,"open":1.87935,"high":1.87963,"low":1.87935,"close":1.87963,"volume":2.640000104904175},{"timestamp":1742345280000,"open":1.87963,"high":1.87971,"low":1.8796,"close":1.8796,"volume":2.880000114440918},{"timestamp":1742345340000,"open":1.8796,"high":1.87963,"low":1.87947,"close":1.87954,"volume":2.640000104904175},{"timestamp":1742345400000,"open":1.87959,"high":1.87959,"low":1.87937,"close":1.87937,"volume":1.7999999523162842},{"timestamp":1742345460000,"open":1.87941,"high":1.8795,"low":1.87932,"close":1.87934,"volume":4.78000020980835},{"timestamp":1742345520000,"open":1.87938,"high":1.87979,"low":1.87902,"close":1.87969,"volume":23.799999237060547},{"timestamp":1742345580000,"open":1.87971,"high":1.87979,"low":1.8794,"close":1.87944,"volume":18.010000228881836},{"timestamp":1742345640000,"open":1.87952,"high":1.87979,"low":1.87935,"close":1.87974,"volume":18.8700008392334},{"timestamp":1742345700000,"open":1.87987,"high":1.88031,"low":1.8797,"close":1.88031,"volume":29.09000015258789},{"timestamp":1742345760000,"open":1.88031,"high":1.88034,"low":1.8801,"close":1.88014,"volume":34.91999816894531},{"timestamp":1742345820000,"open":1.88017,"high":1.8803,"low":1.88008,"close":1.88024,"volume":34.20000076293945},{"timestamp":1742345880000,"open":1.88021,"high":1.88024,"low":1.87987,"close":1.87988,"volume":3},{"timestamp":1742345940000,"open":1.87986,"high":1.87986,"low":1.87969,"close":1.87979,"volume":5.690000057220459},{"timestamp":1742346000000,"open":1.8798,"high":1.87982,"low":1.87962,"close":1.87979,"volume":7.25},{"timestamp":1742346060000,"open":1.87982,"high":1.87989,"low":1.8797,"close":1.87988,"volume":8.510000228881836},{"timestamp":1742346120000,"open":1.87989,"high":1.87999,"low":1.87988,"close":1.87995,"volume":6.059999942779541},{"timestamp":1742346180000,"open":1.87998,"high":1.88,"low":1.87991,"close":1.87998,"volume":6.159999847412109},{"timestamp":1742346240000,"open":1.87999,"high":1.88014,"low":1.87997,"close":1.88014,"volume":3.180000066757202},{"timestamp":1742346300000,"open":1.88003,"high":1.88009,"low":1.87992,"close":1.87992,"volume":6.179999828338623},{"timestamp":1742346360000,"open":1.87992,"high":1.88009,"low":1.87992,"close":1.88008,"volume":5.789999961853027},{"timestamp":1742346420000,"open":1.88007,"high":1.88015,"low":1.88007,"close":1.88009,"volume":1.9900000095367432},{"timestamp":1742346480000,"open":1.88009,"high":1.88012,"low":1.87999,"close":1.88001,"volume":3.0999999046325684},{"timestamp":1742346540000,"open":1.88,"high":1.88008,"low":1.87996,"close":1.88007,"volume":5.159999847412109},{"timestamp":1742346600000,"open":1.88001,"high":1.88002,"low":1.87992,"close":1.87996,"volume":3.9800000190734863},{"timestamp":1742346660000,"open":1.87996,"high":1.87996,"low":1.87983,"close":1.87987,"volume":6.03000020980835},{"timestamp":1742346720000,"open":1.87981,"high":1.88029,"low":1.87981,"close":1.88029,"volume":4.400000095367432},{"timestamp":1742346780000,"open":1.88039,"high":1.88069,"low":1.88029,"close":1.88067,"volume":3},{"timestamp":1742346840000,"open":1.88067,"high":1.88071,"low":1.88051,"close":1.88051,"volume":1.8799999952316284},{"timestamp":1742346900000,"open":1.88046,"high":1.88049,"low":1.88025,"close":1.8803,"volume":3.2899999618530273},{"timestamp":1742346960000,"open":1.88029,"high":1.88059,"low":1.88029,"close":1.88059,"volume":8.8100004196167},{"timestamp":1742347020000,"open":1.88056,"high":1.88057,"low":1.88037,"close":1.88038,"volume":6.71999979019165},{"timestamp":1742347080000,"open":1.88039,"high":1.8805,"low":1.88039,"close":1.88049,"volume":5.53000020980835},{"timestamp":1742347140000,"open":1.88048,"high":1.88065,"low":1.88039,"close":1.88064,"volume":8.460000038146973},{"timestamp":1742347200000,"open":1.88069,"high":1.88075,"low":1.88068,"close":1.88069,"volume":4.579999923706055},{"timestamp":1742347260000,"open":1.88069,"high":1.8809,"low":1.88069,"close":1.88082,"volume":4.269999980926514},{"timestamp":1742347320000,"open":1.88081,"high":1.88089,"low":1.88068,"close":1.88084,"volume":4.920000076293945},{"timestamp":1742347380000,"open":1.88079,"high":1.88088,"low":1.88075,"close":1.88076,"volume":3.4800000190734863},{"timestamp":1742347440000,"open":1.88078,"high":1.88079,"low":1.88059,"close":1.8806,"volume":4.079999923706055},{"timestamp":1742347500000,"open":1.8806,"high":1.8806,"low":1.88039,"close":1.88051,"volume":2.880000114440918},{"timestamp":1742347560000,"open":1.88047,"high":1.88048,"low":1.88041,"close":1.88046,"volume":1.0800000429153442},{"timestamp":1742347620000,"open":1.88048,"high":1.8805,"low":1.88025,"close":1.88025,"volume":3},{"timestamp":1742347680000,"open":1.8803,"high":1.88037,"low":1.8801,"close":1.8801,"volume":2.5199999809265137},{"timestamp":1742347740000,"open":1.8801,"high":1.88032,"low":1.88007,"close":1.88027,"volume":4.769999980926514},{"timestamp":1742347800000,"open":1.88032,"high":1.88047,"low":1.88031,"close":1.88043,"volume":10.020000457763672},{"timestamp":1742347860000,"open":1.8804,"high":1.88046,"low":1.8803,"close":1.88042,"volume":7.630000114440918},{"timestamp":1742347920000,"open":1.88046,"high":1.88047,"low":1.88037,"close":1.88045,"volume":4.559999942779541},{"timestamp":1742347980000,"open":1.88043,"high":1.88056,"low":1.88024,"close":1.8803,"volume":6.309999942779541},{"timestamp":1742348040000,"open":1.88027,"high":1.88043,"low":1.8802,"close":1.88043,"volume":4.079999923706055},{"timestamp":1742348100000,"open":1.88042,"high":1.88042,"low":1.8802,"close":1.8802,"volume":4.880000114440918},{"timestamp":1742348160000,"open":1.88023,"high":1.88041,"low":1.88018,"close":1.88032,"volume":5.039999961853027},{"timestamp":1742348220000,"open":1.8803,"high":1.88074,"low":1.88026,"close":1.88072,"volume":6.050000190734863},{"timestamp":1742348280000,"open":1.88068,"high":1.88073,"low":1.8806,"close":1.88064,"volume":3.2899999618530273},{"timestamp":1742348340000,"open":1.88062,"high":1.8809,"low":1.8806,"close":1.88083,"volume":4.510000228881836},{"timestamp":1742348400000,"open":1.8808,"high":1.88091,"low":1.88069,"close":1.88071,"volume":4.920000076293945},{"timestamp":1742348460000,"open":1.8807,"high":1.88071,"low":1.88055,"close":1.88059,"volume":4.429999828338623},{"timestamp":1742348520000,"open":1.88058,"high":1.88063,"low":1.8805,"close":1.8806,"volume":2.809999942779541},{"timestamp":1742348580000,"open":1.88057,"high":1.8806,"low":1.88046,"close":1.88053,"volume":2.0399999618530273},{"timestamp":1742348640000,"open":1.88055,"high":1.88057,"low":1.88036,"close":1.88054,"volume":2.8299999237060547},{"timestamp":1742348700000,"open":1.88057,"high":1.88065,"low":1.88055,"close":1.88064,"volume":2.4700000286102295},{"timestamp":1742348760000,"open":1.88061,"high":1.88062,"low":1.88044,"close":1.88049,"volume":2.1600000858306885},{"timestamp":1742348820000,"open":1.88048,"high":1.88081,"low":1.88048,"close":1.88081,"volume":3},{"timestamp":1742348880000,"open":1.88075,"high":1.88087,"low":1.88067,"close":1.88084,"volume":4.03000020980835},{"timestamp":1742348940000,"open":1.88084,"high":1.88091,"low":1.88065,"close":1.88077,"volume":3.119999885559082},{"timestamp":1742349000000,"open":1.88074,"high":1.88081,"low":1.88058,"close":1.88058,"volume":3.430000066757202},{"timestamp":1742349060000,"open":1.88059,"high":1.88064,"low":1.88049,"close":1.88058,"volume":2.5199999809265137},{"timestamp":1742349120000,"open":1.88057,"high":1.88058,"low":1.88052,"close":1.88053,"volume":1.9199999570846558},{"timestamp":1742349180000,"open":1.88048,"high":1.88054,"low":1.88048,"close":1.88052,"volume":1.7999999523162842},{"timestamp":1742349240000,"open":1.88052,"high":1.88061,"low":1.88047,"close":1.88061,"volume":2.4000000953674316},{"timestamp":1742349300000,"open":1.88056,"high":1.88082,"low":1.88056,"close":1.88069,"volume":5.559999942779541},{"timestamp":1742349360000,"open":1.88068,"high":1.88073,"low":1.88063,"close":1.88067,"volume":3.1700000762939453},{"timestamp":1742349420000,"open":1.88065,"high":1.88068,"low":1.88054,"close":1.88066,"volume":4.059999942779541},{"timestamp":1742349480000,"open":1.88063,"high":1.88095,"low":1.88055,"close":1.88079,"volume":6.889999866485596},{"timestamp":1742349540000,"open":1.88082,"high":1.88102,"low":1.88077,"close":1.88102,"volume":5.46999979019165},{"timestamp":1742349600000,"open":1.88099,"high":1.88116,"low":1.88083,"close":1.88116,"volume":8.579999923706055},{"timestamp":1742349660000,"open":1.88123,"high":1.88145,"low":1.8812,"close":1.88126,"volume":5.880000114440918},{"timestamp":1742349720000,"open":1.88129,"high":1.88129,"low":1.88109,"close":1.88109,"volume":4.639999866485596},{"timestamp":1742349780000,"open":1.88108,"high":1.88109,"low":1.88093,"close":1.88105,"volume":7.360000133514404},{"timestamp":1742349840000,"open":1.88099,"high":1.88104,"low":1.88089,"close":1.88094,"volume":8.470000267028809},{"timestamp":1742349900000,"open":1.88094,"high":1.88094,"low":1.88075,"close":1.88087,"volume":12.880000114440918},{"timestamp":1742349960000,"open":1.88089,"high":1.88101,"low":1.88089,"close":1.88101,"volume":3.4100000858306885},{"timestamp":1742350020000,"open":1.88099,"high":1.88108,"low":1.88081,"close":1.88106,"volume":4.380000114440918},{"timestamp":1742350080000,"open":1.88106,"high":1.88106,"low":1.88086,"close":1.88091,"volume":4.659999847412109},{"timestamp":1742350140000,"open":1.88093,"high":1.88099,"low":1.88071,"close":1.88092,"volume":7.53000020980835},{"timestamp":1742350200000,"open":1.88092,"high":1.88098,"low":1.8808,"close":1.88087,"volume":5.550000190734863},{"timestamp":1742350260000,"open":1.88091,"high":1.88094,"low":1.88087,"close":1.88089,"volume":2.700000047683716},{"timestamp":1742350320000,"open":1.8809,"high":1.88094,"low":1.88076,"close":1.88084,"volume":4.320000171661377},{"timestamp":1742350380000,"open":1.88081,"high":1.88086,"low":1.88059,"close":1.88077,"volume":4.989999771118164},{"timestamp":1742350440000,"open":1.88077,"high":1.88089,"low":1.88064,"close":1.88085,"volume":12.390000343322754},{"timestamp":1742350500000,"open":1.88083,"high":1.88109,"low":1.88082,"close":1.88109,"volume":5.28000020980835},{"timestamp":1742350560000,"open":1.8811,"high":1.88117,"low":1.881,"close":1.88102,"volume":4.230000019073486},{"timestamp":1742350620000,"open":1.88104,"high":1.88117,"low":1.88102,"close":1.88117,"volume":2.2799999713897705},{"timestamp":1742350680000,"open":1.88108,"high":1.88113,"low":1.88091,"close":1.88092,"volume":2.2799999713897705},{"timestamp":1742350740000,"open":1.88091,"high":1.88106,"low":1.88091,"close":1.88102,"volume":3.9700000286102295},{"timestamp":1742350800000,"open":1.88099,"high":1.88106,"low":1.88099,"close":1.881,"volume":3.990000009536743},{"timestamp":1742350860000,"open":1.88098,"high":1.88106,"low":1.88077,"close":1.88078,"volume":4.960000038146973},{"timestamp":1742350920000,"open":1.88077,"high":1.88089,"low":1.88077,"close":1.88089,"volume":2.880000114440918},{"timestamp":1742350980000,"open":1.88093,"high":1.88121,"low":1.88091,"close":1.88117,"volume":5.300000190734863},{"timestamp":1742351040000,"open":1.88117,"high":1.88119,"low":1.88089,"close":1.88096,"volume":9.109999656677246},{"timestamp":1742351100000,"open":1.88095,"high":1.88096,"low":1.88052,"close":1.88059,"volume":25.440000534057617},{"timestamp":1742351160000,"open":1.88059,"high":1.88088,"low":1.88056,"close":1.88078,"volume":4.480000019073486},{"timestamp":1742351220000,"open":1.88081,"high":1.88081,"low":1.88059,"close":1.88061,"volume":4.21999979019165},{"timestamp":1742351280000,"open":1.88061,"high":1.8808,"low":1.88061,"close":1.88077,"volume":1.9199999570846558},{"timestamp":1742351340000,"open":1.88076,"high":1.88081,"low":1.88067,"close":1.88073,"volume":4.28000020980835},{"timestamp":1742351400000,"open":1.88076,"high":1.88089,"low":1.88072,"close":1.88086,"volume":12.390000343322754},{"timestamp":1742351460000,"open":1.88083,"high":1.881,"low":1.88082,"close":1.881,"volume":3.7300000190734863},{"timestamp":1742351520000,"open":1.88103,"high":1.88103,"low":1.88083,"close":1.88084,"volume":2.4600000381469727},{"timestamp":1742351580000,"open":1.88089,"high":1.88099,"low":1.88082,"close":1.88091,"volume":5.550000190734863},{"timestamp":1742351640000,"open":1.88093,"high":1.88105,"low":1.88088,"close":1.88097,"volume":7.369999885559082},{"timestamp":1742351700000,"open":1.88096,"high":1.88101,"low":1.88085,"close":1.88091,"volume":4.489999771118164},{"timestamp":1742351760000,"open":1.8809,"high":1.88107,"low":1.88083,"close":1.88106,"volume":6.980000019073486},{"timestamp":1742351820000,"open":1.88104,"high":1.88105,"low":1.8807,"close":1.88087,"volume":10.239999771118164},{"timestamp":1742351880000,"open":1.88086,"high":1.88097,"low":1.88086,"close":1.88097,"volume":1.9800000190734863},{"timestamp":1742351940000,"open":1.88097,"high":1.88103,"low":1.88075,"close":1.88085,"volume":3.309999942779541},{"timestamp":1742352000000,"open":1.88073,"high":1.88091,"low":1.88073,"close":1.8809,"volume":7.289999961853027},{"timestamp":1742352060000,"open":1.88086,"high":1.88106,"low":1.88082,"close":1.88082,"volume":8.670000076293945},{"timestamp":1742352120000,"open":1.88078,"high":1.88079,"low":1.88054,"close":1.88054,"volume":6.710000038146973},{"timestamp":1742352180000,"open":1.88056,"high":1.88067,"low":1.88056,"close":1.88067,"volume":1.9199999570846558},{"timestamp":1742352240000,"open":1.88067,"high":1.88073,"low":1.88067,"close":1.8807,"volume":2},{"timestamp":1742352300000,"open":1.88068,"high":1.88072,"low":1.88052,"close":1.88068,"volume":5.599999904632568},{"timestamp":1742352360000,"open":1.88069,"high":1.88071,"low":1.88056,"close":1.88069,"volume":2.0399999618530273},{"timestamp":1742352420000,"open":1.8807,"high":1.88072,"low":1.88066,"close":1.88072,"volume":1.3200000524520874},{"timestamp":1742352480000,"open":1.88072,"high":1.88083,"low":1.88065,"close":1.88069,"volume":3.4600000381469727},{"timestamp":1742352540000,"open":1.88069,"high":1.88071,"low":1.88049,"close":1.88061,"volume":2.8299999237060547},{"timestamp":1742352600000,"open":1.88058,"high":1.88058,"low":1.88044,"close":1.88057,"volume":2.8299999237060547},{"timestamp":1742352660000,"open":1.88054,"high":1.88068,"low":1.88049,"close":1.88064,"volume":5.789999961853027},{"timestamp":1742352720000,"open":1.88065,"high":1.88085,"low":1.88061,"close":1.88084,"volume":3},{"timestamp":1742352780000,"open":1.8808,"high":1.88092,"low":1.88078,"close":1.88085,"volume":3.119999885559082},{"timestamp":1742352840000,"open":1.88089,"high":1.88093,"low":1.88079,"close":1.88092,"volume":2.5199999809265137},{"timestamp":1742352900000,"open":1.8809,"high":1.88105,"low":1.88086,"close":1.88105,"volume":2.880000114440918},{"timestamp":1742352960000,"open":1.88103,"high":1.88122,"low":1.88101,"close":1.88109,"volume":3.4800000190734863},{"timestamp":1742353020000,"open":1.88111,"high":1.88131,"low":1.88111,"close":1.88124,"volume":5.159999847412109},{"timestamp":1742353080000,"open":1.88123,"high":1.88127,"low":1.88103,"close":1.88105,"volume":5.090000152587891},{"timestamp":1742353140000,"open":1.88105,"high":1.8811,"low":1.88088,"close":1.88089,"volume":6.170000076293945},{"timestamp":1742353200000,"open":1.88089,"high":1.88099,"low":1.88088,"close":1.88096,"volume":3.2799999713897705},{"timestamp":1742353260000,"open":1.88093,"high":1.88118,"low":1.88093,"close":1.8811,"volume":9.869999885559082},{"timestamp":1742353320000,"open":1.88112,"high":1.88116,"low":1.88104,"close":1.88108,"volume":1.2000000476837158},{"timestamp":1742353380000,"open":1.88111,"high":1.88118,"low":1.88111,"close":1.88116,"volume":1.6799999475479126},{"timestamp":1742353440000,"open":1.88117,"high":1.88125,"low":1.88116,"close":1.88122,"volume":2.1600000858306885},{"timestamp":1742353500000,"open":1.8812,"high":1.8812,"low":1.88111,"close":1.88117,"volume":3},{"timestamp":1742353560000,"open":1.88114,"high":1.88122,"low":1.88112,"close":1.88114,"volume":1.6799999475479126},{"timestamp":1742353620000,"open":1.88111,"high":1.88139,"low":1.88105,"close":1.88137,"volume":3.359999895095825},{"timestamp":1742353680000,"open":1.88135,"high":1.88141,"low":1.88132,"close":1.88138,"volume":2.640000104904175},{"timestamp":1742353740000,"open":1.88141,"high":1.88148,"low":1.88132,"close":1.88137,"volume":4.440000057220459},{"timestamp":1742353800000,"open":1.88138,"high":1.88156,"low":1.88135,"close":1.88151,"volume":2.759999990463257},{"timestamp":1742353860000,"open":1.88152,"high":1.88163,"low":1.88152,"close":1.88162,"volume":2.380000114440918},{"timestamp":1742353920000,"open":1.88165,"high":1.88165,"low":1.88154,"close":1.8816,"volume":2.1600000858306885},{"timestamp":1742353980000,"open":1.88162,"high":1.88164,"low":1.8815,"close":1.88163,"volume":2.2799999713897705},{"timestamp":1742354040000,"open":1.88169,"high":1.88169,"low":1.88161,"close":1.88164,"volume":1.9199999570846558},{"timestamp":1742354100000,"open":1.88168,"high":1.8818,"low":1.88163,"close":1.8818,"volume":3},{"timestamp":1742354160000,"open":1.88183,"high":1.88186,"low":1.88176,"close":1.88184,"volume":2.5199999809265137},{"timestamp":1742354220000,"open":1.88184,"high":1.88184,"low":1.88156,"close":1.8816,"volume":6.829999923706055},{"timestamp":1742354280000,"open":1.88162,"high":1.88164,"low":1.88139,"close":1.8815,"volume":4.150000095367432},{"timestamp":1742354340000,"open":1.88149,"high":1.88157,"low":1.88147,"close":1.88151,"volume":4.929999828338623},{"timestamp":1742354400000,"open":1.88153,"high":1.88173,"low":1.88153,"close":1.88161,"volume":5.019999980926514},{"timestamp":1742354460000,"open":1.88165,"high":1.88165,"low":1.88149,"close":1.88156,"volume":5.440000057220459},{"timestamp":1742354520000,"open":1.88156,"high":1.88162,"low":1.88156,"close":1.88161,"volume":3.2200000286102295},{"timestamp":1742354580000,"open":1.88163,"high":1.88169,"low":1.88153,"close":1.88153,"volume":2.7100000381469727},{"timestamp":1742354640000,"open":1.88149,"high":1.88155,"low":1.88132,"close":1.88133,"volume":3.119999885559082},{"timestamp":1742354700000,"open":1.88126,"high":1.8813,"low":1.88103,"close":1.88106,"volume":2.640000104904175},{"timestamp":1742354760000,"open":1.88109,"high":1.88133,"low":1.88104,"close":1.88119,"volume":3.4800000190734863},{"timestamp":1742354820000,"open":1.88122,"high":1.88122,"low":1.88107,"close":1.88107,"volume":2.759999990463257},{"timestamp":1742354880000,"open":1.88111,"high":1.88118,"low":1.88104,"close":1.8811,"volume":2.640000104904175},{"timestamp":1742354940000,"open":1.88114,"high":1.88143,"low":1.88114,"close":1.88143,"volume":6.860000133514404},{"timestamp":1742355000000,"open":1.88146,"high":1.88151,"low":1.88141,"close":1.88146,"volume":2.5199999809265137},{"timestamp":1742355060000,"open":1.88141,"high":1.88149,"low":1.8814,"close":1.88145,"volume":4.559999942779541},{"timestamp":1742355120000,"open":1.88143,"high":1.88171,"low":1.88137,"close":1.88167,"volume":3.240000009536743},{"timestamp":1742355180000,"open":1.88166,"high":1.88183,"low":1.88166,"close":1.88183,"volume":3.4800000190734863},{"timestamp":1742355240000,"open":1.88192,"high":1.88212,"low":1.88191,"close":1.88211,"volume":4.46999979019165},{"timestamp":1742355300000,"open":1.8821,"high":1.88227,"low":1.8821,"close":1.88224,"volume":3.5999999046325684},{"timestamp":1742355360000,"open":1.88223,"high":1.88235,"low":1.88219,"close":1.88223,"volume":3.119999885559082},{"timestamp":1742355420000,"open":1.88222,"high":1.88224,"low":1.88215,"close":1.88217,"volume":2.950000047683716},{"timestamp":1742355480000,"open":1.88213,"high":1.88222,"low":1.88205,"close":1.88206,"volume":4.420000076293945},{"timestamp":1742355540000,"open":1.88206,"high":1.88221,"low":1.88206,"close":1.88213,"volume":6.590000152587891},{"timestamp":1742355600000,"open":1.8821,"high":1.88226,"low":1.88198,"close":1.88198,"volume":5.019999980926514},{"timestamp":1742355660000,"open":1.88197,"high":1.88202,"low":1.88186,"close":1.88192,"volume":4.320000171661377},{"timestamp":1742355720000,"open":1.88195,"high":1.88201,"low":1.88189,"close":1.88194,"volume":2.759999990463257},{"timestamp":1742355780000,"open":1.88195,"high":1.88199,"low":1.88194,"close":1.88197,"volume":1.4199999570846558},{"timestamp":1742355840000,"open":1.88194,"high":1.88202,"low":1.8819,"close":1.8819,"volume":1.159999966621399},{"timestamp":1742355900000,"open":1.88191,"high":1.88191,"low":1.88166,"close":1.88181,"volume":6.789999961853027},{"timestamp":1742355960000,"open":1.88175,"high":1.88175,"low":1.88156,"close":1.88164,"volume":3.759999990463257},{"timestamp":1742356020000,"open":1.88167,"high":1.88177,"low":1.88155,"close":1.88159,"volume":3.240000009536743},{"timestamp":1742356080000,"open":1.88147,"high":1.88164,"low":1.88147,"close":1.88163,"volume":2.140000104904175},{"timestamp":1742356140000,"open":1.88161,"high":1.88172,"low":1.88155,"close":1.88165,"volume":3.359999895095825},{"timestamp":1742356200000,"open":1.88158,"high":1.88166,"low":1.88158,"close":1.88159,"volume":1.440000057220459},{"timestamp":1742356260000,"open":1.88166,"high":1.88169,"low":1.88156,"close":1.88161,"volume":3},{"timestamp":1742356320000,"open":1.88156,"high":1.88171,"low":1.88152,"close":1.88152,"volume":8.829999923706055},{"timestamp":1742356380000,"open":1.88161,"high":1.88161,"low":1.88147,"close":1.88158,"volume":3.069999933242798},{"timestamp":1742356440000,"open":1.88158,"high":1.88164,"low":1.88147,"close":1.88164,"volume":3.119999885559082},{"timestamp":1742356500000,"open":1.88161,"high":1.88163,"low":1.8815,"close":1.88159,"volume":2.640000104904175},{"timestamp":1742356560000,"open":1.88155,"high":1.88176,"low":1.88146,"close":1.88169,"volume":5.880000114440918},{"timestamp":1742356620000,"open":1.88171,"high":1.88214,"low":1.88171,"close":1.8821,"volume":7.320000171661377},{"timestamp":1742356680000,"open":1.88206,"high":1.8821,"low":1.88195,"close":1.882,"volume":5.760000228881836},{"timestamp":1742356740000,"open":1.88195,"high":1.882,"low":1.8818,"close":1.88182,"volume":4.800000190734863},{"timestamp":1742356800000,"open":1.88182,"high":1.88184,"low":1.88168,"close":1.88173,"volume":2.640000104904175},{"timestamp":1742356860000,"open":1.88171,"high":1.88202,"low":1.88169,"close":1.88195,"volume":4.980000019073486},{"timestamp":1742356920000,"open":1.88193,"high":1.88197,"low":1.88175,"close":1.88179,"volume":3.990000009536743},{"timestamp":1742356980000,"open":1.88177,"high":1.88191,"low":1.88176,"close":1.88186,"volume":2.619999885559082},{"timestamp":1742357040000,"open":1.88189,"high":1.88189,"low":1.88177,"close":1.88178,"volume":2.180000066757202},{"timestamp":1742357100000,"open":1.88181,"high":1.882,"low":1.8818,"close":1.882,"volume":2.930000066757202},{"timestamp":1742357160000,"open":1.88203,"high":1.88207,"low":1.88203,"close":1.88206,"volume":0.8399999737739563},{"timestamp":1742357220000,"open":1.88204,"high":1.88207,"low":1.88183,"close":1.88194,"volume":2.5},{"timestamp":1742357280000,"open":1.88194,"high":1.88207,"low":1.88194,"close":1.882,"volume":3.9700000286102295},{"timestamp":1742357340000,"open":1.88203,"high":1.88203,"low":1.88189,"close":1.88191,"volume":1.7999999523162842},{"timestamp":1742357400000,"open":1.88195,"high":1.88195,"low":1.88158,"close":1.8816,"volume":4.389999866485596},{"timestamp":1742357460000,"open":1.8816,"high":1.8817,"low":1.8816,"close":1.88164,"volume":1.9199999570846558},{"timestamp":1742357520000,"open":1.88161,"high":1.88163,"low":1.88139,"close":1.88139,"volume":5.489999771118164},{"timestamp":1742357580000,"open":1.8814,"high":1.8814,"low":1.88106,"close":1.88108,"volume":17.040000915527344},{"timestamp":1742357640000,"open":1.88108,"high":1.8813,"low":1.88105,"close":1.88116,"volume":8.0600004196167},{"timestamp":1742357700000,"open":1.88117,"high":1.88132,"low":1.88111,"close":1.8813,"volume":2.819999933242798},{"timestamp":1742357760000,"open":1.88127,"high":1.88137,"low":1.88122,"close":1.88134,"volume":2.809999942779541},{"timestamp":1742357820000,"open":1.88134,"high":1.88137,"low":1.88121,"close":1.88124,"volume":1.559999942779541},{"timestamp":1742357880000,"open":1.88124,"high":1.88124,"low":1.88109,"close":1.88115,"volume":0.9599999785423279},{"timestamp":1742357940000,"open":1.8811,"high":1.88116,"low":1.88106,"close":1.88109,"volume":2.6700000762939453},{"timestamp":1742358000000,"open":1.88109,"high":1.88112,"low":1.88098,"close":1.88101,"volume":2.119999885559082},{"timestamp":1742358060000,"open":1.88102,"high":1.88118,"low":1.88099,"close":1.88118,"volume":1.559999942779541},{"timestamp":1742358120000,"open":1.88114,"high":1.88121,"low":1.88104,"close":1.88114,"volume":3.8299999237060547},{"timestamp":1742358180000,"open":1.88113,"high":1.88118,"low":1.88099,"close":1.8811,"volume":4.860000133514404},{"timestamp":1742358240000,"open":1.88107,"high":1.88113,"low":1.8809,"close":1.88096,"volume":4.96999979019165},{"timestamp":1742358300000,"open":1.88101,"high":1.88108,"low":1.88088,"close":1.88102,"volume":4},{"timestamp":1742358360000,"open":1.88102,"high":1.88112,"low":1.88098,"close":1.88103,"volume":3.069999933242798},{"timestamp":1742358420000,"open":1.88104,"high":1.88106,"low":1.88098,"close":1.881,"volume":2.380000114440918},{"timestamp":1742358480000,"open":1.88103,"high":1.88114,"low":1.88091,"close":1.88091,"volume":5.25},{"timestamp":1742358540000,"open":1.88093,"high":1.88111,"low":1.88093,"close":1.88102,"volume":9.34000015258789},{"timestamp":1742358600000,"open":1.88104,"high":1.8811,"low":1.88098,"close":1.881,"volume":4.119999885559082},{"timestamp":1742358660000,"open":1.88097,"high":1.88099,"low":1.88086,"close":1.8809,"volume":4.190000057220459},{"timestamp":1742358720000,"open":1.88089,"high":1.88099,"low":1.8808,"close":1.88084,"volume":2.759999990463257},{"timestamp":1742358780000,"open":1.88086,"high":1.88087,"low":1.88078,"close":1.88078,"volume":2.0899999141693115},{"timestamp":1742358840000,"open":1.88081,"high":1.88094,"low":1.88081,"close":1.88094,"volume":1.8799999952316284},{"timestamp":1742358900000,"open":1.88095,"high":1.88098,"low":1.88085,"close":1.88094,"volume":4.239999771118164},{"timestamp":1742358960000,"open":1.88095,"high":1.88106,"low":1.88093,"close":1.88106,"volume":2.2899999618530273},{"timestamp":1742359020000,"open":1.88095,"high":1.88095,"low":1.88082,"close":1.88084,"volume":2.4600000381469727},{"timestamp":1742359080000,"open":1.88081,"high":1.88097,"low":1.8808,"close":1.88097,"volume":2.5199999809265137},{"timestamp":1742359140000,"open":1.88098,"high":1.88099,"low":1.88087,"close":1.88088,"volume":1.3200000524520874},{"timestamp":1742359200000,"open":1.88089,"high":1.88116,"low":1.88086,"close":1.88109,"volume":2.9200000762939453},{"timestamp":1742359260000,"open":1.8811,"high":1.88124,"low":1.88101,"close":1.88123,"volume":4.650000095367432},{"timestamp":1742359320000,"open":1.88123,"high":1.88132,"low":1.88103,"close":1.88108,"volume":3.2699999809265137},{"timestamp":1742359380000,"open":1.88104,"high":1.88112,"low":1.88103,"close":1.88103,"volume":1.7799999713897705},{"timestamp":1742359440000,"open":1.88098,"high":1.88098,"low":1.88086,"close":1.88089,"volume":2.9200000762939453},{"timestamp":1742359500000,"open":1.88094,"high":1.88095,"low":1.88082,"close":1.88086,"volume":1.559999942779541},{"timestamp":1742359560000,"open":1.88088,"high":1.88107,"low":1.88085,"close":1.88104,"volume":1.5399999618530273},{"timestamp":1742359620000,"open":1.88107,"high":1.88119,"low":1.88107,"close":1.88115,"volume":2.7100000381469727},{"timestamp":1742359680000,"open":1.88116,"high":1.88124,"low":1.88108,"close":1.8811,"volume":3.0999999046325684},{"timestamp":1742359740000,"open":1.8811,"high":1.88124,"low":1.88109,"close":1.8811,"volume":6.880000114440918},{"timestamp":1742359800000,"open":1.8811,"high":1.88124,"low":1.8811,"close":1.88124,"volume":4.380000114440918},{"timestamp":1742359860000,"open":1.88124,"high":1.88133,"low":1.88117,"close":1.88133,"volume":5.5},{"timestamp":1742359920000,"open":1.88129,"high":1.8813,"low":1.88123,"close":1.88124,"volume":2.859999895095825},{"timestamp":1742359980000,"open":1.88116,"high":1.8812,"low":1.88101,"close":1.88101,"volume":4.320000171661377},{"timestamp":1742360040000,"open":1.88109,"high":1.88113,"low":1.88105,"close":1.8811,"volume":4.960000038146973},{"timestamp":1742360100000,"open":1.88108,"high":1.88128,"low":1.88104,"close":1.88114,"volume":4.099999904632568},{"timestamp":1742360160000,"open":1.88116,"high":1.8812,"low":1.88106,"close":1.88115,"volume":6.239999771118164},{"timestamp":1742360220000,"open":1.88114,"high":1.88116,"low":1.88102,"close":1.88111,"volume":4.510000228881836},{"timestamp":1742360280000,"open":1.88113,"high":1.88128,"low":1.8811,"close":1.88127,"volume":3.140000104904175},{"timestamp":1742360340000,"open":1.8813,"high":1.8813,"low":1.88125,"close":1.88125,"volume":3.380000114440918},{"timestamp":1742360400000,"open":1.8813,"high":1.8814,"low":1.88126,"close":1.88126,"volume":5.159999847412109},{"timestamp":1742360460000,"open":1.88128,"high":1.88155,"low":1.88128,"close":1.88155,"volume":3.569999933242798},{"timestamp":1742360520000,"open":1.88159,"high":1.88163,"low":1.88141,"close":1.8815,"volume":6.409999847412109},{"timestamp":1742360580000,"open":1.88148,"high":1.88165,"low":1.88148,"close":1.88153,"volume":3.200000047683716},{"timestamp":1742360640000,"open":1.88157,"high":1.88157,"low":1.88135,"close":1.88143,"volume":4.599999904632568},{"timestamp":1742360700000,"open":1.88144,"high":1.88157,"low":1.8814,"close":1.88151,"volume":9.010000228881836},{"timestamp":1742360760000,"open":1.88143,"high":1.88143,"low":1.88131,"close":1.88137,"volume":2.4800000190734863},{"timestamp":1742360820000,"open":1.88138,"high":1.88138,"low":1.88114,"close":1.88123,"volume":7.21999979019165},{"timestamp":1742360880000,"open":1.88125,"high":1.88127,"low":1.88111,"close":1.88112,"volume":3.6500000953674316},{"timestamp":1742360940000,"open":1.88113,"high":1.88122,"low":1.88113,"close":1.88122,"volume":1.7999999523162842},{"timestamp":1742361000000,"open":1.88122,"high":1.88122,"low":1.88109,"close":1.88109,"volume":3.9100000858306885},{"timestamp":1742361060000,"open":1.88106,"high":1.88126,"low":1.88102,"close":1.88114,"volume":4.349999904632568},{"timestamp":1742361120000,"open":1.88115,"high":1.88115,"low":1.88092,"close":1.88097,"volume":2.880000114440918},{"timestamp":1742361180000,"open":1.88096,"high":1.88101,"low":1.88095,"close":1.88097,"volume":3.990000009536743},{"timestamp":1742361240000,"open":1.88098,"high":1.88101,"low":1.88085,"close":1.88086,"volume":9.529999732971191},{"timestamp":1742361300000,"open":1.88086,"high":1.88102,"low":1.88078,"close":1.88101,"volume":12.609999656677246},{"timestamp":1742361360000,"open":1.881,"high":1.88117,"low":1.88096,"close":1.88117,"volume":9.800000190734863},{"timestamp":1742361420000,"open":1.88116,"high":1.88117,"low":1.88104,"close":1.88106,"volume":2.4700000286102295},{"timestamp":1742361480000,"open":1.88107,"high":1.88115,"low":1.88102,"close":1.88115,"volume":1.8700000047683716},{"timestamp":1742361540000,"open":1.88114,"high":1.88114,"low":1.88078,"close":1.88086,"volume":4.190000057220459},{"timestamp":1742361600000,"open":1.88085,"high":1.88087,"low":1.88074,"close":1.8808,"volume":5.199999809265137},{"timestamp":1742361660000,"open":1.88078,"high":1.88091,"low":1.88075,"close":1.88079,"volume":2.4700000286102295},{"timestamp":1742361720000,"open":1.88082,"high":1.88095,"low":1.88082,"close":1.88093,"volume":5.090000152587891},{"timestamp":1742361780000,"open":1.88086,"high":1.88087,"low":1.88068,"close":1.88077,"volume":6.199999809265137},{"timestamp":1742361840000,"open":1.88072,"high":1.88086,"low":1.88071,"close":1.88085,"volume":6.510000228881836},{"timestamp":1742361900000,"open":1.88078,"high":1.881,"low":1.88078,"close":1.88098,"volume":3.380000114440918},{"timestamp":1742361960000,"open":1.88096,"high":1.88103,"low":1.88096,"close":1.88099,"volume":2.180000066757202},{"timestamp":1742362020000,"open":1.88101,"high":1.88106,"low":1.88088,"close":1.88105,"volume":2.7200000286102295},{"timestamp":1742362080000,"open":1.88102,"high":1.88112,"low":1.88101,"close":1.88107,"volume":3.0999999046325684},{"timestamp":1742362140000,"open":1.8811,"high":1.88114,"low":1.88092,"close":1.88097,"volume":3.380000114440918},{"timestamp":1742362200000,"open":1.88095,"high":1.88115,"low":1.88094,"close":1.88115,"volume":4.480000019073486},{"timestamp":1742362260000,"open":1.88106,"high":1.88108,"low":1.88095,"close":1.88108,"volume":2.7200000286102295},{"timestamp":1742362320000,"open":1.88106,"high":1.88106,"low":1.88078,"close":1.88081,"volume":5.079999923706055},{"timestamp":1742362380000,"open":1.88081,"high":1.88085,"low":1.88071,"close":1.88072,"volume":5},{"timestamp":1742362440000,"open":1.88074,"high":1.88083,"low":1.8806,"close":1.88068,"volume":5.320000171661377},{"timestamp":1742362500000,"open":1.88064,"high":1.88067,"low":1.88056,"close":1.88057,"volume":3.6700000762939453},{"timestamp":1742362560000,"open":1.88059,"high":1.8808,"low":1.88057,"close":1.88079,"volume":3.0299999713897705},{"timestamp":1742362620000,"open":1.88078,"high":1.88078,"low":1.88061,"close":1.88068,"volume":6.059999942779541},{"timestamp":1742362680000,"open":1.88068,"high":1.88079,"low":1.88068,"close":1.88073,"volume":6.559999942779541},{"timestamp":1742362740000,"open":1.88077,"high":1.88082,"low":1.88062,"close":1.88075,"volume":8.390000343322754},{"timestamp":1742362800000,"open":1.8807,"high":1.88076,"low":1.88063,"close":1.88066,"volume":4.210000038146973},{"timestamp":1742362860000,"open":1.88066,"high":1.8807,"low":1.8806,"close":1.88069,"volume":5.630000114440918},{"timestamp":1742362920000,"open":1.88071,"high":1.88071,"low":1.88062,"close":1.88063,"volume":1.5399999618530273},{"timestamp":1742362980000,"open":1.88064,"high":1.8807,"low":1.88063,"close":1.88066,"volume":2.859999895095825},{"timestamp":1742363040000,"open":1.88066,"high":1.88074,"low":1.88053,"close":1.88063,"volume":9.819999694824219},{"timestamp":1742363100000,"open":1.88057,"high":1.8807,"low":1.88054,"close":1.88068,"volume":7.639999866485596},{"timestamp":1742363160000,"open":1.88068,"high":1.88084,"low":1.88068,"close":1.88075,"volume":6.039999961853027},{"timestamp":1742363220000,"open":1.88077,"high":1.88092,"low":1.88075,"close":1.88085,"volume":8.430000305175781},{"timestamp":1742363280000,"open":1.88084,"high":1.88087,"low":1.88077,"close":1.8808,"volume":2.799999952316284},{"timestamp":1742363340000,"open":1.88082,"high":1.88094,"low":1.88082,"close":1.88094,"volume":2.5199999809265137},{"timestamp":1742363400000,"open":1.8809,"high":1.8809,"low":1.88077,"close":1.8808,"volume":6.460000038146973},{"timestamp":1742363460000,"open":1.88078,"high":1.8809,"low":1.88067,"close":1.88067,"volume":4.960000038146973},{"timestamp":1742363520000,"open":1.88066,"high":1.88066,"low":1.8805,"close":1.88055,"volume":2.8299999237060547},{"timestamp":1742363580000,"open":1.88057,"high":1.8806,"low":1.88033,"close":1.88033,"volume":3.1500000953674316},{"timestamp":1742363640000,"open":1.88033,"high":1.88035,"low":1.88027,"close":1.88033,"volume":1.8700000047683716},{"timestamp":1742363700000,"open":1.88034,"high":1.88042,"low":1.88034,"close":1.88037,"volume":1.6100000143051147},{"timestamp":1742363760000,"open":1.88036,"high":1.88038,"low":1.8803,"close":1.88038,"volume":1.1799999475479126},{"timestamp":1742363820000,"open":1.88035,"high":1.88038,"low":1.88014,"close":1.88031,"volume":9.859999656677246},{"timestamp":1742363880000,"open":1.88028,"high":1.88029,"low":1.88018,"close":1.88018,"volume":5.690000057220459},{"timestamp":1742363940000,"open":1.88018,"high":1.88032,"low":1.88014,"close":1.88026,"volume":5.230000019073486},{"timestamp":1742364000000,"open":1.88029,"high":1.88043,"low":1.88007,"close":1.88027,"volume":8.8100004196167},{"timestamp":1742364060000,"open":1.88029,"high":1.88033,"low":1.88016,"close":1.88021,"volume":7.489999771118164},{"timestamp":1742364120000,"open":1.88027,"high":1.88027,"low":1.88005,"close":1.8801,"volume":4.820000171661377},{"timestamp":1742364180000,"open":1.8801,"high":1.8801,"low":1.87989,"close":1.87989,"volume":2.640000104904175},{"timestamp":1742364240000,"open":1.87985,"high":1.88,"low":1.87985,"close":1.87994,"volume":4.320000171661377},{"timestamp":1742364300000,"open":1.87992,"high":1.87995,"low":1.87979,"close":1.87979,"volume":3.7200000286102295},{"timestamp":1742364360000,"open":1.87979,"high":1.87988,"low":1.87971,"close":1.87981,"volume":4.449999809265137},{"timestamp":1742364420000,"open":1.87986,"high":1.87988,"low":1.87979,"close":1.87981,"volume":4.829999923706055},{"timestamp":1742364480000,"open":1.87981,"high":1.87988,"low":1.87978,"close":1.87978,"volume":3.740000009536743},{"timestamp":1742364540000,"open":1.87978,"high":1.87997,"low":1.87971,"close":1.87971,"volume":9.979999542236328},{"timestamp":1742364600000,"open":1.87975,"high":1.87979,"low":1.8797,"close":1.87972,"volume":4.579999923706055},{"timestamp":1742364660000,"open":1.87979,"high":1.87988,"low":1.87972,"close":1.87984,"volume":8.270000457763672},{"timestamp":1742364720000,"open":1.87987,"high":1.88004,"low":1.87987,"close":1.87992,"volume":5.840000152587891},{"timestamp":1742364780000,"open":1.87992,"high":1.88006,"low":1.87992,"close":1.87992,"volume":4.800000190734863},{"timestamp":1742364840000,"open":1.87992,"high":1.88006,"low":1.8799,"close":1.87992,"volume":10.390000343322754},{"timestamp":1742364900000,"open":1.87991,"high":1.88004,"low":1.87991,"close":1.88003,"volume":7.920000076293945},{"timestamp":1742364960000,"open":1.88003,"high":1.88024,"low":1.88003,"close":1.88024,"volume":6.599999904632568},{"timestamp":1742365020000,"open":1.88023,"high":1.88036,"low":1.88023,"close":1.88036,"volume":7.579999923706055},{"timestamp":1742365080000,"open":1.88037,"high":1.88051,"low":1.87999,"close":1.88,"volume":14.989999771118164},{"timestamp":1742365140000,"open":1.88002,"high":1.88009,"low":1.87991,"close":1.87997,"volume":3.430000066757202},{"timestamp":1742365200000,"open":1.87995,"high":1.88017,"low":1.87993,"close":1.88009,"volume":4.710000038146973},{"timestamp":1742365260000,"open":1.88008,"high":1.88008,"low":1.87961,"close":1.87961,"volume":13.100000381469727},{"timestamp":1742365320000,"open":1.87961,"high":1.87961,"low":1.87939,"close":1.87941,"volume":14.619999885559082},{"timestamp":1742365380000,"open":1.87943,"high":1.87964,"low":1.87936,"close":1.87959,"volume":9.489999771118164},{"timestamp":1742365440000,"open":1.87959,"high":1.87959,"low":1.87943,"close":1.87955,"volume":4.019999980926514},{"timestamp":1742365500000,"open":1.87952,"high":1.87958,"low":1.8792,"close":1.8792,"volume":12.34000015258789},{"timestamp":1742365560000,"open":1.87921,"high":1.87933,"low":1.87921,"close":1.87924,"volume":5.820000171661377},{"timestamp":1742365620000,"open":1.87928,"high":1.87934,"low":1.87922,"close":1.87922,"volume":4.989999771118164},{"timestamp":1742365680000,"open":1.87922,"high":1.87926,"low":1.87919,"close":1.87922,"volume":5.570000171661377},{"timestamp":1742365740000,"open":1.87923,"high":1.87935,"low":1.87922,"close":1.87927,"volume":5.559999942779541},{"timestamp":1742365800000,"open":1.87927,"high":1.87946,"low":1.87923,"close":1.87939,"volume":7.920000076293945},{"timestamp":1742365860000,"open":1.87936,"high":1.87943,"low":1.87918,"close":1.87929,"volume":7.039999961853027},{"timestamp":1742365920000,"open":1.87927,"high":1.87928,"low":1.8791,"close":1.87916,"volume":4.630000114440918},{"timestamp":1742365980000,"open":1.87925,"high":1.87931,"low":1.87909,"close":1.87929,"volume":14.170000076293945},{"timestamp":1742366040000,"open":1.87928,"high":1.87961,"low":1.87928,"close":1.87949,"volume":11.140000343322754},{"timestamp":1742366100000,"open":1.87949,"high":1.87968,"low":1.87948,"close":1.87968,"volume":10.600000381469727},{"timestamp":1742366160000,"open":1.87968,"high":1.87985,"low":1.87959,"close":1.87963,"volume":16.790000915527344},{"timestamp":1742366220000,"open":1.87959,"high":1.87975,"low":1.87959,"close":1.87965,"volume":10.369999885559082},{"timestamp":1742366280000,"open":1.87965,"high":1.87965,"low":1.87942,"close":1.87958,"volume":13.119999885559082},{"timestamp":1742366340000,"open":1.87953,"high":1.87982,"low":1.8795,"close":1.8798,"volume":12.550000190734863},{"timestamp":1742366400000,"open":1.8798,"high":1.87994,"low":1.87969,"close":1.87973,"volume":16.139999389648438},{"timestamp":1742366460000,"open":1.87974,"high":1.8799,"low":1.87959,"close":1.87989,"volume":10.130000114440918},{"timestamp":1742366520000,"open":1.87981,"high":1.87987,"low":1.87969,"close":1.87987,"volume":15.289999961853027},{"timestamp":1742366580000,"open":1.87986,"high":1.8799,"low":1.87963,"close":1.87968,"volume":12.779999732971191},{"timestamp":1742366640000,"open":1.87964,"high":1.87978,"low":1.87957,"close":1.87971,"volume":10.979999542236328},{"timestamp":1742366700000,"open":1.87964,"high":1.87982,"low":1.87958,"close":1.87968,"volume":9.979999542236328},{"timestamp":1742366760000,"open":1.87965,"high":1.87965,"low":1.87946,"close":1.87947,"volume":6.199999809265137},{"timestamp":1742366820000,"open":1.8795,"high":1.87953,"low":1.87942,"close":1.87953,"volume":5.019999980926514},{"timestamp":1742366880000,"open":1.8795,"high":1.87969,"low":1.87946,"close":1.87947,"volume":10.930000305175781},{"timestamp":1742366940000,"open":1.87945,"high":1.8795,"low":1.87931,"close":1.87932,"volume":13.989999771118164},{"timestamp":1742367000000,"open":1.87933,"high":1.87941,"low":1.8793,"close":1.87937,"volume":12.260000228881836},{"timestamp":1742367060000,"open":1.87937,"high":1.87963,"low":1.87927,"close":1.87963,"volume":9.90999984741211},{"timestamp":1742367120000,"open":1.8796,"high":1.87962,"low":1.87939,"close":1.87949,"volume":10.710000038146973},{"timestamp":1742367180000,"open":1.87952,"high":1.87958,"low":1.87942,"close":1.87947,"volume":6.869999885559082},{"timestamp":1742367240000,"open":1.87944,"high":1.87976,"low":1.87944,"close":1.87974,"volume":7.820000171661377},{"timestamp":1742367300000,"open":1.87979,"high":1.87984,"low":1.87975,"close":1.87977,"volume":5.860000133514404},{"timestamp":1742367360000,"open":1.87975,"high":1.8798,"low":1.8796,"close":1.87977,"volume":8.25},{"timestamp":1742367420000,"open":1.87969,"high":1.88004,"low":1.87964,"close":1.87997,"volume":17.959999084472656},{"timestamp":1742367480000,"open":1.87997,"high":1.88018,"low":1.87994,"close":1.88009,"volume":18.719999313354492},{"timestamp":1742367540000,"open":1.88008,"high":1.88051,"low":1.88005,"close":1.88021,"volume":27.90999984741211},{"timestamp":1742367600000,"open":1.8802,"high":1.88088,"low":1.88005,"close":1.88083,"volume":31.3700008392334},{"timestamp":1742367660000,"open":1.88078,"high":1.88117,"low":1.88064,"close":1.88081,"volume":18.18000030517578},{"timestamp":1742367720000,"open":1.88081,"high":1.88088,"low":1.88052,"close":1.88055,"volume":24.530000686645508},{"timestamp":1742367780000,"open":1.88057,"high":1.88075,"low":1.88044,"close":1.88064,"volume":15.609999656677246},{"timestamp":1742367840000,"open":1.88069,"high":1.88071,"low":1.88027,"close":1.88046,"volume":8.760000228881836},{"timestamp":1742367900000,"open":1.88052,"high":1.88071,"low":1.88047,"close":1.88054,"volume":7.860000133514404},{"timestamp":1742367960000,"open":1.88065,"high":1.88084,"low":1.88052,"close":1.88083,"volume":22.670000076293945},{"timestamp":1742368020000,"open":1.88085,"high":1.88088,"low":1.88027,"close":1.88029,"volume":42.81999969482422},{"timestamp":1742368080000,"open":1.88028,"high":1.88037,"low":1.87996,"close":1.8801,"volume":19.56999969482422},{"timestamp":1742368140000,"open":1.88009,"high":1.88015,"low":1.87934,"close":1.87939,"volume":58.63999938964844},{"timestamp":1742368200000,"open":1.87938,"high":1.87959,"low":1.87919,"close":1.8795,"volume":33.779998779296875},{"timestamp":1742368260000,"open":1.87951,"high":1.87951,"low":1.87899,"close":1.87911,"volume":29.110000610351562},{"timestamp":1742368320000,"open":1.87915,"high":1.87925,"low":1.87882,"close":1.87888,"volume":18.6200008392334},{"timestamp":1742368380000,"open":1.87895,"high":1.87895,"low":1.87849,"close":1.87854,"volume":37.029998779296875},{"timestamp":1742368440000,"open":1.87854,"high":1.87884,"low":1.87843,"close":1.87861,"volume":54.400001525878906},{"timestamp":1742368500000,"open":1.87857,"high":1.87901,"low":1.87857,"close":1.87892,"volume":52.45000076293945},{"timestamp":1742368560000,"open":1.87888,"high":1.87921,"low":1.87879,"close":1.87921,"volume":56.689998626708984},{"timestamp":1742368620000,"open":1.8792,"high":1.87945,"low":1.87914,"close":1.87926,"volume":24.209999084472656},{"timestamp":1742368680000,"open":1.87924,"high":1.87946,"low":1.879,"close":1.87939,"volume":26.959999084472656},{"timestamp":1742368740000,"open":1.87934,"high":1.87946,"low":1.87916,"close":1.87924,"volume":14.079999923706055},{"timestamp":1742368800000,"open":1.87927,"high":1.87963,"low":1.87909,"close":1.87953,"volume":11.640000343322754},{"timestamp":1742368860000,"open":1.87946,"high":1.87965,"low":1.87931,"close":1.87964,"volume":12.010000228881836},{"timestamp":1742368920000,"open":1.87961,"high":1.87985,"low":1.87949,"close":1.87976,"volume":12.1899995803833},{"timestamp":1742368980000,"open":1.87976,"high":1.88004,"low":1.87959,"close":1.87986,"volume":16},{"timestamp":1742369040000,"open":1.87988,"high":1.88014,"low":1.8798,"close":1.87988,"volume":9.739999771118164},{"timestamp":1742369100000,"open":1.87993,"high":1.88013,"low":1.8798,"close":1.87993,"volume":16.479999542236328},{"timestamp":1742369160000,"open":1.87991,"high":1.8804,"low":1.87985,"close":1.88023,"volume":20.350000381469727},{"timestamp":1742369220000,"open":1.88025,"high":1.88048,"low":1.8802,"close":1.8802,"volume":12.989999771118164},{"timestamp":1742369280000,"open":1.8802,"high":1.88031,"low":1.88011,"close":1.88021,"volume":13.010000228881836},{"timestamp":1742369340000,"open":1.8802,"high":1.88041,"low":1.88012,"close":1.88018,"volume":12.4399995803833},{"timestamp":1742369400000,"open":1.88017,"high":1.88024,"low":1.87946,"close":1.87954,"volume":17.93000030517578},{"timestamp":1742369460000,"open":1.87948,"high":1.87978,"low":1.87942,"close":1.87962,"volume":18.200000762939453},{"timestamp":1742369520000,"open":1.87961,"high":1.87985,"low":1.8794,"close":1.87941,"volume":14.979999542236328},{"timestamp":1742369580000,"open":1.87945,"high":1.87945,"low":1.87925,"close":1.87929,"volume":6.599999904632568},{"timestamp":1742369640000,"open":1.87931,"high":1.87942,"low":1.87911,"close":1.87912,"volume":12.84000015258789},{"timestamp":1742369700000,"open":1.87912,"high":1.87912,"low":1.87876,"close":1.87903,"volume":41.400001525878906},{"timestamp":1742369760000,"open":1.87912,"high":1.87912,"low":1.87794,"close":1.87794,"volume":89.75},{"timestamp":1742369820000,"open":1.87791,"high":1.87818,"low":1.87717,"close":1.87788,"volume":88.58999633789062},{"timestamp":1742369880000,"open":1.87791,"high":1.87834,"low":1.87768,"close":1.87789,"volume":41.279998779296875},{"timestamp":1742369940000,"open":1.87789,"high":1.87863,"low":1.87788,"close":1.87826,"volume":36.56999969482422},{"timestamp":1742370000000,"open":1.87819,"high":1.87856,"low":1.87805,"close":1.8785,"volume":44.970001220703125},{"timestamp":1742370060000,"open":1.8785,"high":1.8793,"low":1.87846,"close":1.8793,"volume":33.27000045776367},{"timestamp":1742370120000,"open":1.87929,"high":1.87975,"low":1.87874,"close":1.87892,"volume":46.900001525878906},{"timestamp":1742370180000,"open":1.87887,"high":1.87946,"low":1.8785,"close":1.87937,"volume":83.37000274658203},{"timestamp":1742370240000,"open":1.87933,"high":1.87944,"low":1.87897,"close":1.87927,"volume":35.15999984741211},{"timestamp":1742370300000,"open":1.87923,"high":1.87923,"low":1.87875,"close":1.87882,"volume":52.20000076293945},{"timestamp":1742370360000,"open":1.87886,"high":1.87895,"low":1.87858,"close":1.87867,"volume":45.40999984741211},{"timestamp":1742370420000,"open":1.87865,"high":1.87941,"low":1.87836,"close":1.87941,"volume":33.029998779296875},{"timestamp":1742370480000,"open":1.87939,"high":1.87983,"low":1.87927,"close":1.87968,"volume":50.06999969482422},{"timestamp":1742370540000,"open":1.87964,"high":1.87964,"low":1.87912,"close":1.87953,"volume":46.650001525878906},{"timestamp":1742370600000,"open":1.87958,"high":1.87965,"low":1.87904,"close":1.87918,"volume":40.7599983215332},{"timestamp":1742370660000,"open":1.87918,"high":1.87989,"low":1.87901,"close":1.87985,"volume":26.989999771118164},{"timestamp":1742370720000,"open":1.87985,"high":1.88047,"low":1.87976,"close":1.88046,"volume":31.489999771118164},{"timestamp":1742370780000,"open":1.88052,"high":1.88055,"low":1.87965,"close":1.87965,"volume":36.90999984741211},{"timestamp":1742370840000,"open":1.87963,"high":1.88014,"low":1.87955,"close":1.88014,"volume":17.610000610351562},{"timestamp":1742370900000,"open":1.8801,"high":1.88046,"low":1.87992,"close":1.88044,"volume":29.31999969482422},{"timestamp":1742370960000,"open":1.88046,"high":1.88074,"low":1.88022,"close":1.88067,"volume":23.350000381469727},{"timestamp":1742371020000,"open":1.88067,"high":1.88131,"low":1.88067,"close":1.88127,"volume":19.690000534057617},{"timestamp":1742371080000,"open":1.88121,"high":1.88135,"low":1.88093,"close":1.88109,"volume":18.600000381469727},{"timestamp":1742371140000,"open":1.88111,"high":1.88165,"low":1.88111,"close":1.8815,"volume":23.329999923706055},{"timestamp":1742371200000,"open":1.88145,"high":1.88238,"low":1.88145,"close":1.88222,"volume":31.1299991607666},{"timestamp":1742371260000,"open":1.88225,"high":1.88225,"low":1.88166,"close":1.88208,"volume":24.219999313354492},{"timestamp":1742371320000,"open":1.88203,"high":1.88225,"low":1.88186,"close":1.88217,"volume":28.639999389648438},{"timestamp":1742371380000,"open":1.88217,"high":1.88239,"low":1.88204,"close":1.88217,"volume":55.380001068115234},{"timestamp":1742371440000,"open":1.88218,"high":1.8822,"low":1.88178,"close":1.88202,"volume":86.0999984741211},{"timestamp":1742371500000,"open":1.88207,"high":1.88215,"low":1.88189,"close":1.88213,"volume":32.83000183105469},{"timestamp":1742371560000,"open":1.8821,"high":1.88217,"low":1.88183,"close":1.88195,"volume":21.649999618530273},{"timestamp":1742371620000,"open":1.88193,"high":1.88205,"low":1.88173,"close":1.88188,"volume":28.860000610351562},{"timestamp":1742371680000,"open":1.88188,"high":1.88188,"low":1.88141,"close":1.88152,"volume":24.420000076293945},{"timestamp":1742371740000,"open":1.88152,"high":1.88152,"low":1.88071,"close":1.88095,"volume":32.84000015258789},{"timestamp":1742371800000,"open":1.88095,"high":1.88137,"low":1.88075,"close":1.88131,"volume":17.610000610351562},{"timestamp":1742371860000,"open":1.88133,"high":1.88174,"low":1.88129,"close":1.88166,"volume":19.229999542236328},{"timestamp":1742371920000,"open":1.88165,"high":1.88171,"low":1.88133,"close":1.88142,"volume":27.920000076293945},{"timestamp":1742371980000,"open":1.88141,"high":1.88145,"low":1.88127,"close":1.88131,"volume":50.81999969482422},{"timestamp":1742372040000,"open":1.88135,"high":1.88145,"low":1.88094,"close":1.88094,"volume":38.90999984741211},{"timestamp":1742372100000,"open":1.88095,"high":1.88096,"low":1.88064,"close":1.8808,"volume":21.420000076293945},{"timestamp":1742372160000,"open":1.88086,"high":1.88093,"low":1.88055,"close":1.88068,"volume":24.809999465942383},{"timestamp":1742372220000,"open":1.8807,"high":1.88082,"low":1.88059,"close":1.88081,"volume":16.979999542236328},{"timestamp":1742372280000,"open":1.8808,"high":1.88102,"low":1.88074,"close":1.88093,"volume":22.209999084472656},{"timestamp":1742372340000,"open":1.88095,"high":1.88105,"low":1.88075,"close":1.88076,"volume":14.170000076293945},{"timestamp":1742372400000,"open":1.88073,"high":1.88086,"low":1.88055,"close":1.88076,"volume":15.029999732971191},{"timestamp":1742372460000,"open":1.88076,"high":1.88083,"low":1.88071,"close":1.88077,"volume":23.81999969482422},{"timestamp":1742372520000,"open":1.88077,"high":1.88103,"low":1.88066,"close":1.88091,"volume":30.559999465942383},{"timestamp":1742372580000,"open":1.881,"high":1.88148,"low":1.881,"close":1.88148,"volume":13.319999694824219},{"timestamp":1742372640000,"open":1.88143,"high":1.88173,"low":1.8814,"close":1.88154,"volume":15.869999885559082},{"timestamp":1742372700000,"open":1.88151,"high":1.8817,"low":1.88142,"close":1.88142,"volume":9.960000038146973},{"timestamp":1742372760000,"open":1.88143,"high":1.88163,"low":1.88131,"close":1.88142,"volume":19.149999618530273},{"timestamp":1742372820000,"open":1.88142,"high":1.88156,"low":1.88139,"close":1.88147,"volume":26.670000076293945},{"timestamp":1742372880000,"open":1.88147,"high":1.88161,"low":1.88139,"close":1.88154,"volume":19.68000030517578},{"timestamp":1742372940000,"open":1.88154,"high":1.88169,"low":1.88145,"close":1.88158,"volume":28.229999542236328},{"timestamp":1742373000000,"open":1.88157,"high":1.88203,"low":1.88153,"close":1.88203,"volume":17.399999618530273},{"timestamp":1742373060000,"open":1.88197,"high":1.88216,"low":1.88184,"close":1.88184,"volume":48.0099983215332},{"timestamp":1742373120000,"open":1.88185,"high":1.88187,"low":1.8814,"close":1.88166,"volume":52.369998931884766},{"timestamp":1742373180000,"open":1.88167,"high":1.88171,"low":1.88139,"close":1.88144,"volume":37.22999954223633},{"timestamp":1742373240000,"open":1.88146,"high":1.8821,"low":1.88138,"close":1.8821,"volume":40.880001068115234},{"timestamp":1742373300000,"open":1.88212,"high":1.88219,"low":1.88199,"close":1.88212,"volume":39.13999938964844},{"timestamp":1742373360000,"open":1.8821,"high":1.88223,"low":1.88196,"close":1.88211,"volume":49.13999938964844},{"timestamp":1742373420000,"open":1.88212,"high":1.88238,"low":1.882,"close":1.88238,"volume":48.13999938964844},{"timestamp":1742373480000,"open":1.88235,"high":1.88243,"low":1.88226,"close":1.88231,"volume":41.400001525878906},{"timestamp":1742373540000,"open":1.88228,"high":1.88247,"low":1.88217,"close":1.88224,"volume":57.34000015258789},{"timestamp":1742373600000,"open":1.88221,"high":1.88237,"low":1.88208,"close":1.88227,"volume":55.400001525878906},{"timestamp":1742373660000,"open":1.88227,"high":1.88243,"low":1.88216,"close":1.88227,"volume":64.68000030517578},{"timestamp":1742373720000,"open":1.88226,"high":1.88269,"low":1.88226,"close":1.88267,"volume":47.7400016784668},{"timestamp":1742373780000,"open":1.88272,"high":1.883,"low":1.8826,"close":1.88293,"volume":39.56999969482422},{"timestamp":1742373840000,"open":1.88294,"high":1.88326,"low":1.88293,"close":1.88318,"volume":17.459999084472656},{"timestamp":1742373900000,"open":1.88321,"high":1.88352,"low":1.88314,"close":1.88349,"volume":24.530000686645508},{"timestamp":1742373960000,"open":1.88354,"high":1.88363,"low":1.88327,"close":1.8833,"volume":21.239999771118164},{"timestamp":1742374020000,"open":1.88331,"high":1.88337,"low":1.88311,"close":1.88325,"volume":40.13999938964844},{"timestamp":1742374080000,"open":1.88326,"high":1.88332,"low":1.88301,"close":1.88316,"volume":25.100000381469727},{"timestamp":1742374140000,"open":1.88316,"high":1.88336,"low":1.883,"close":1.88336,"volume":57.45000076293945},{"timestamp":1742374200000,"open":1.88337,"high":1.8839,"low":1.88329,"close":1.88387,"volume":39.38999938964844},{"timestamp":1742374260000,"open":1.88388,"high":1.88399,"low":1.88376,"close":1.88388,"volume":33.7599983215332},{"timestamp":1742374320000,"open":1.88388,"high":1.88457,"low":1.88387,"close":1.88448,"volume":35.2400016784668},{"timestamp":1742374380000,"open":1.88446,"high":1.88467,"low":1.88438,"close":1.88456,"volume":14.300000190734863},{"timestamp":1742374440000,"open":1.88456,"high":1.88463,"low":1.88427,"close":1.88436,"volume":14.619999885559082},{"timestamp":1742374500000,"open":1.88438,"high":1.88439,"low":1.88415,"close":1.88433,"volume":15.510000228881836},{"timestamp":1742374560000,"open":1.88433,"high":1.88469,"low":1.88427,"close":1.88463,"volume":9.300000190734863},{"timestamp":1742374620000,"open":1.88467,"high":1.8847,"low":1.88432,"close":1.88432,"volume":16.290000915527344},{"timestamp":1742374680000,"open":1.88434,"high":1.88467,"low":1.88428,"close":1.88463,"volume":23.06999969482422},{"timestamp":1742374740000,"open":1.88463,"high":1.88492,"low":1.88456,"close":1.8849,"volume":12.510000228881836},{"timestamp":1742374800000,"open":1.88489,"high":1.88501,"low":1.88446,"close":1.88448,"volume":18.540000915527344},{"timestamp":1742374860000,"open":1.88448,"high":1.88493,"low":1.88446,"close":1.88491,"volume":24.579999923706055},{"timestamp":1742374920000,"open":1.88487,"high":1.88498,"low":1.88474,"close":1.88478,"volume":47.97999954223633},{"timestamp":1742374980000,"open":1.88478,"high":1.88491,"low":1.88461,"close":1.88463,"volume":46.619998931884766},{"timestamp":1742375040000,"open":1.88464,"high":1.88464,"low":1.88434,"close":1.88448,"volume":38.2599983215332},{"timestamp":1742375100000,"open":1.88452,"high":1.88464,"low":1.88435,"close":1.8845,"volume":30.709999084472656},{"timestamp":1742375160000,"open":1.88446,"high":1.88467,"low":1.88439,"close":1.88464,"volume":16.100000381469727},{"timestamp":1742375220000,"open":1.88465,"high":1.88495,"low":1.88463,"close":1.8849,"volume":6.760000228881836},{"timestamp":1742375280000,"open":1.88492,"high":1.88513,"low":1.88477,"close":1.88477,"volume":8.289999961853027},{"timestamp":1742375340000,"open":1.88476,"high":1.88482,"low":1.88463,"close":1.88472,"volume":6.849999904632568},{"timestamp":1742375400000,"open":1.8847,"high":1.885,"low":1.88464,"close":1.885,"volume":5.489999771118164},{"timestamp":1742375460000,"open":1.88499,"high":1.88518,"low":1.88479,"close":1.88518,"volume":12.649999618530273},{"timestamp":1742375520000,"open":1.88523,"high":1.88524,"low":1.88498,"close":1.88504,"volume":8.90999984741211},{"timestamp":1742375580000,"open":1.885,"high":1.8853,"low":1.88494,"close":1.88516,"volume":23.950000762939453},{"timestamp":1742375640000,"open":1.88516,"high":1.88528,"low":1.88503,"close":1.88506,"volume":41.97999954223633},{"timestamp":1742375700000,"open":1.88509,"high":1.88522,"low":1.88493,"close":1.88504,"volume":7.320000171661377},{"timestamp":1742375760000,"open":1.88504,"high":1.88504,"low":1.88461,"close":1.88471,"volume":56.779998779296875},{"timestamp":1742375820000,"open":1.8847,"high":1.88506,"low":1.8847,"close":1.88492,"volume":42.959999084472656},{"timestamp":1742375880000,"open":1.8849,"high":1.88495,"low":1.88457,"close":1.88469,"volume":44.599998474121094},{"timestamp":1742375940000,"open":1.88467,"high":1.88521,"low":1.88458,"close":1.88518,"volume":54.34000015258789},{"timestamp":1742376000000,"open":1.88518,"high":1.88533,"low":1.88514,"close":1.88515,"volume":18.25},{"timestamp":1742376060000,"open":1.88515,"high":1.8856,"low":1.88515,"close":1.88559,"volume":23.420000076293945},{"timestamp":1742376120000,"open":1.8856,"high":1.8856,"low":1.88532,"close":1.88533,"volume":8.760000228881836},{"timestamp":1742376180000,"open":1.88534,"high":1.88544,"low":1.88528,"close":1.88536,"volume":7.46999979019165},{"timestamp":1742376240000,"open":1.88533,"high":1.88536,"low":1.88509,"close":1.88515,"volume":7.170000076293945},{"timestamp":1742376300000,"open":1.88512,"high":1.88514,"low":1.88492,"close":1.88496,"volume":10.260000228881836},{"timestamp":1742376360000,"open":1.88504,"high":1.88536,"low":1.88504,"close":1.88531,"volume":7.800000190734863},{"timestamp":1742376420000,"open":1.88529,"high":1.8853,"low":1.88499,"close":1.88503,"volume":8.050000190734863},{"timestamp":1742376480000,"open":1.88499,"high":1.88508,"low":1.8848,"close":1.88483,"volume":24.59000015258789},{"timestamp":1742376540000,"open":1.88483,"high":1.88497,"low":1.8848,"close":1.88492,"volume":45.13999938964844},{"timestamp":1742376600000,"open":1.88493,"high":1.88513,"low":1.88492,"close":1.88509,"volume":52.83000183105469},{"timestamp":1742376660000,"open":1.88507,"high":1.88507,"low":1.88454,"close":1.88454,"volume":41},{"timestamp":1742376720000,"open":1.88454,"high":1.88481,"low":1.88436,"close":1.88481,"volume":15},{"timestamp":1742376780000,"open":1.88479,"high":1.8848,"low":1.88456,"close":1.88464,"volume":18.299999237060547},{"timestamp":1742376840000,"open":1.88467,"high":1.88489,"low":1.88462,"close":1.88472,"volume":7.829999923706055},{"timestamp":1742376900000,"open":1.88473,"high":1.88473,"low":1.88415,"close":1.88415,"volume":11.760000228881836},{"timestamp":1742376960000,"open":1.88413,"high":1.88446,"low":1.88408,"close":1.88443,"volume":8.729999542236328},{"timestamp":1742377020000,"open":1.88447,"high":1.88465,"low":1.88437,"close":1.88464,"volume":7.110000133514404},{"timestamp":1742377080000,"open":1.8846,"high":1.88475,"low":1.88431,"close":1.88435,"volume":8.520000457763672},{"timestamp":1742377140000,"open":1.8843,"high":1.8845,"low":1.88427,"close":1.88444,"volume":10.4399995803833},{"timestamp":1742377200000,"open":1.88445,"high":1.88449,"low":1.88423,"close":1.88439,"volume":10.770000457763672},{"timestamp":1742377260000,"open":1.88441,"high":1.88454,"low":1.88431,"close":1.88432,"volume":24.8799991607666},{"timestamp":1742377320000,"open":1.88432,"high":1.88437,"low":1.8841,"close":1.8841,"volume":13.109999656677246},{"timestamp":1742377380000,"open":1.88412,"high":1.88418,"low":1.88372,"close":1.88378,"volume":9.720000267028809},{"timestamp":1742377440000,"open":1.8838,"high":1.88389,"low":1.88368,"close":1.88368,"volume":5.849999904632568},{"timestamp":1742377500000,"open":1.88372,"high":1.88384,"low":1.8836,"close":1.88369,"volume":35.459999084472656},{"timestamp":1742377560000,"open":1.8837,"high":1.88376,"low":1.88351,"close":1.88358,"volume":9.930000305175781},{"timestamp":1742377620000,"open":1.88356,"high":1.88389,"low":1.88356,"close":1.88377,"volume":14.880000114440918},{"timestamp":1742377680000,"open":1.8838,"high":1.88401,"low":1.8838,"close":1.8839,"volume":9.479999542236328},{"timestamp":1742377740000,"open":1.8839,"high":1.88393,"low":1.88375,"close":1.88386,"volume":47.70000076293945},{"timestamp":1742377800000,"open":1.88386,"high":1.88402,"low":1.88381,"close":1.88402,"volume":36.81999969482422},{"timestamp":1742377860000,"open":1.88397,"high":1.88414,"low":1.8837,"close":1.88406,"volume":13.130000114440918},{"timestamp":1742377920000,"open":1.88408,"high":1.8843,"low":1.88396,"close":1.8843,"volume":13.25},{"timestamp":1742377980000,"open":1.88428,"high":1.88441,"low":1.8841,"close":1.88427,"volume":21.739999771118164},{"timestamp":1742378040000,"open":1.88424,"high":1.88424,"low":1.88373,"close":1.88376,"volume":24.639999389648438},{"timestamp":1742378100000,"open":1.88378,"high":1.88406,"low":1.88355,"close":1.88368,"volume":37.47999954223633},{"timestamp":1742378160000,"open":1.88367,"high":1.88388,"low":1.88359,"close":1.88375,"volume":25.399999618530273},{"timestamp":1742378220000,"open":1.88378,"high":1.88378,"low":1.88338,"close":1.88356,"volume":38.16999816894531},{"timestamp":1742378280000,"open":1.88356,"high":1.88358,"low":1.8832,"close":1.88322,"volume":25.93000030517578},{"timestamp":1742378340000,"open":1.88319,"high":1.88331,"low":1.88306,"close":1.88314,"volume":20.799999237060547},{"timestamp":1742378400000,"open":1.88318,"high":1.88356,"low":1.88314,"close":1.88333,"volume":29.459999084472656},{"timestamp":1742378460000,"open":1.88336,"high":1.88379,"low":1.88333,"close":1.88368,"volume":18.469999313354492},{"timestamp":1742378520000,"open":1.88366,"high":1.88389,"low":1.88366,"close":1.88374,"volume":12.380000114440918},{"timestamp":1742378580000,"open":1.88374,"high":1.88381,"low":1.88361,"close":1.88376,"volume":37.970001220703125},{"timestamp":1742378640000,"open":1.88382,"high":1.88391,"low":1.88359,"close":1.88389,"volume":44.70000076293945},{"timestamp":1742378700000,"open":1.88389,"high":1.88397,"low":1.88375,"close":1.8839,"volume":38.47999954223633},{"timestamp":1742378760000,"open":1.88389,"high":1.88435,"low":1.88389,"close":1.88425,"volume":28.760000228881836},{"timestamp":1742378820000,"open":1.88426,"high":1.88446,"low":1.88425,"close":1.88436,"volume":14.149999618530273},{"timestamp":1742378880000,"open":1.88433,"high":1.88445,"low":1.88409,"close":1.88411,"volume":9.270000457763672},{"timestamp":1742378940000,"open":1.88415,"high":1.88427,"low":1.88401,"close":1.88404,"volume":4.889999866485596},{"timestamp":1742379000000,"open":1.88406,"high":1.88406,"low":1.8837,"close":1.88383,"volume":15.720000267028809},{"timestamp":1742379060000,"open":1.88383,"high":1.88386,"low":1.88368,"close":1.88374,"volume":5.489999771118164},{"timestamp":1742379120000,"open":1.88373,"high":1.88414,"low":1.88372,"close":1.88409,"volume":7.679999828338623},{"timestamp":1742379180000,"open":1.88408,"high":1.88432,"low":1.88405,"close":1.88427,"volume":9.029999732971191},{"timestamp":1742379240000,"open":1.8843,"high":1.88455,"low":1.88424,"close":1.88435,"volume":12.1899995803833},{"timestamp":1742379300000,"open":1.88435,"high":1.8844,"low":1.88412,"close":1.88414,"volume":19.469999313354492},{"timestamp":1742379360000,"open":1.88414,"high":1.88446,"low":1.88412,"close":1.8844,"volume":11.100000381469727},{"timestamp":1742379420000,"open":1.88444,"high":1.88444,"low":1.88422,"close":1.88428,"volume":6.409999847412109},{"timestamp":1742379480000,"open":1.88425,"high":1.88426,"low":1.88372,"close":1.88377,"volume":16.959999084472656},{"timestamp":1742379540000,"open":1.88377,"high":1.88391,"low":1.88366,"close":1.8837,"volume":9.579999923706055},{"timestamp":1742379600000,"open":1.88371,"high":1.88374,"low":1.88343,"close":1.88356,"volume":6.300000190734863},{"timestamp":1742379660000,"open":1.88354,"high":1.88392,"low":1.88349,"close":1.88391,"volume":9.579999923706055},{"timestamp":1742379720000,"open":1.88391,"high":1.88395,"low":1.88372,"close":1.88377,"volume":9.449999809265137},{"timestamp":1742379780000,"open":1.88376,"high":1.88404,"low":1.88374,"close":1.88393,"volume":11.800000190734863},{"timestamp":1742379840000,"open":1.88391,"high":1.88398,"low":1.88384,"close":1.88384,"volume":10.430000305175781},{"timestamp":1742379900000,"open":1.88383,"high":1.88385,"low":1.88349,"close":1.8838,"volume":8.520000457763672},{"timestamp":1742379960000,"open":1.88383,"high":1.88394,"low":1.88372,"close":1.88393,"volume":18.670000076293945},{"timestamp":1742380020000,"open":1.88395,"high":1.88399,"low":1.88384,"close":1.88397,"volume":17.309999465942383},{"timestamp":1742380080000,"open":1.88401,"high":1.88412,"low":1.88398,"close":1.88399,"volume":11.649999618530273},{"timestamp":1742380140000,"open":1.88398,"high":1.88398,"low":1.88367,"close":1.8838,"volume":12.619999885559082},{"timestamp":1742380200000,"open":1.88386,"high":1.88389,"low":1.88349,"close":1.88384,"volume":27.600000381469727},{"timestamp":1742380260000,"open":1.88382,"high":1.88386,"low":1.88368,"close":1.88377,"volume":10.59000015258789},{"timestamp":1742380320000,"open":1.88376,"high":1.88406,"low":1.88352,"close":1.88391,"volume":60.939998626708984},{"timestamp":1742380380000,"open":1.88391,"high":1.88404,"low":1.88384,"close":1.88394,"volume":32.189998626708984},{"timestamp":1742380440000,"open":1.88392,"high":1.88393,"low":1.88358,"close":1.88376,"volume":12.390000343322754},{"timestamp":1742380500000,"open":1.88381,"high":1.88386,"low":1.88347,"close":1.88362,"volume":11.15999984741211},{"timestamp":1742380560000,"open":1.88363,"high":1.88367,"low":1.88345,"close":1.88345,"volume":17.40999984741211},{"timestamp":1742380620000,"open":1.88341,"high":1.88341,"low":1.88319,"close":1.88321,"volume":32.849998474121094},{"timestamp":1742380680000,"open":1.88319,"high":1.88324,"low":1.88302,"close":1.88303,"volume":16.6200008392334},{"timestamp":1742380740000,"open":1.88301,"high":1.88308,"low":1.88281,"close":1.88284,"volume":8.460000038146973},{"timestamp":1742380800000,"open":1.88282,"high":1.88299,"low":1.88262,"close":1.88279,"volume":10.40999984741211},{"timestamp":1742380860000,"open":1.88283,"high":1.88302,"low":1.88283,"close":1.88299,"volume":3.359999895095825},{"timestamp":1742380920000,"open":1.88301,"high":1.8832,"low":1.88292,"close":1.88314,"volume":13.770000457763672},{"timestamp":1742380980000,"open":1.88315,"high":1.88318,"low":1.88287,"close":1.88301,"volume":21.989999771118164},{"timestamp":1742381040000,"open":1.88299,"high":1.8831,"low":1.88288,"close":1.8831,"volume":22.799999237060547},{"timestamp":1742381100000,"open":1.88312,"high":1.88341,"low":1.88306,"close":1.88327,"volume":23.520000457763672},{"timestamp":1742381160000,"open":1.88324,"high":1.88337,"low":1.88314,"close":1.88323,"volume":21.43000030517578},{"timestamp":1742381220000,"open":1.88323,"high":1.88354,"low":1.8832,"close":1.88353,"volume":32.54999923706055},{"timestamp":1742381280000,"open":1.88353,"high":1.88359,"low":1.88333,"close":1.88359,"volume":31.940000534057617},{"timestamp":1742381340000,"open":1.88358,"high":1.88402,"low":1.88358,"close":1.88388,"volume":11.15999984741211},{"timestamp":1742381400000,"open":1.88386,"high":1.88434,"low":1.88386,"close":1.88416,"volume":14.760000228881836},{"timestamp":1742381460000,"open":1.88416,"high":1.88449,"low":1.88416,"close":1.88423,"volume":12.640000343322754},{"timestamp":1742381520000,"open":1.88425,"high":1.88431,"low":1.88389,"close":1.88389,"volume":13.369999885559082},{"timestamp":1742381580000,"open":1.88388,"high":1.88393,"low":1.8838,"close":1.88386,"volume":8.5},{"timestamp":1742381640000,"open":1.88387,"high":1.88403,"low":1.88378,"close":1.88378,"volume":4.050000190734863},{"timestamp":1742381700000,"open":1.88381,"high":1.88398,"low":1.88375,"close":1.88396,"volume":15.210000038146973},{"timestamp":1742381760000,"open":1.88391,"high":1.88394,"low":1.88372,"close":1.88383,"volume":6.300000190734863},{"timestamp":1742381820000,"open":1.88381,"high":1.88387,"low":1.88377,"close":1.88381,"volume":3.319999933242798},{"timestamp":1742381880000,"open":1.88383,"high":1.88383,"low":1.88356,"close":1.88356,"volume":6.619999885559082},{"timestamp":1742381940000,"open":1.88362,"high":1.88383,"low":1.88358,"close":1.88377,"volume":7.389999866485596},{"timestamp":1742382000000,"open":1.88377,"high":1.88406,"low":1.88374,"close":1.88406,"volume":14.8100004196167},{"timestamp":1742382060000,"open":1.88406,"high":1.88434,"low":1.88405,"close":1.88419,"volume":6.869999885559082},{"timestamp":1742382120000,"open":1.88422,"high":1.88437,"low":1.88405,"close":1.88412,"volume":16.190000534057617},{"timestamp":1742382180000,"open":1.88414,"high":1.88414,"low":1.88378,"close":1.88382,"volume":8.739999771118164},{"timestamp":1742382240000,"open":1.88374,"high":1.88401,"low":1.88374,"close":1.88401,"volume":8.789999961853027},{"timestamp":1742382300000,"open":1.88401,"high":1.88401,"low":1.88373,"close":1.88377,"volume":10.930000305175781},{"timestamp":1742382360000,"open":1.88377,"high":1.88377,"low":1.88338,"close":1.88346,"volume":16.219999313354492},{"timestamp":1742382420000,"open":1.88345,"high":1.88345,"low":1.88319,"close":1.88336,"volume":20.709999084472656},{"timestamp":1742382480000,"open":1.88334,"high":1.88357,"low":1.88305,"close":1.88307,"volume":23.079999923706055},{"timestamp":1742382540000,"open":1.88305,"high":1.88308,"low":1.88279,"close":1.88283,"volume":34.61000061035156},{"timestamp":1742382600000,"open":1.88281,"high":1.88281,"low":1.88259,"close":1.88267,"volume":37.15999984741211},{"timestamp":1742382660000,"open":1.88266,"high":1.88303,"low":1.88264,"close":1.88302,"volume":35.77000045776367},{"timestamp":1742382720000,"open":1.88303,"high":1.88322,"low":1.88299,"close":1.88317,"volume":31.270000457763672},{"timestamp":1742382780000,"open":1.88316,"high":1.88355,"low":1.88316,"close":1.88353,"volume":29.549999237060547},{"timestamp":1742382840000,"open":1.88357,"high":1.88359,"low":1.88328,"close":1.88337,"volume":13.020000457763672},{"timestamp":1742382900000,"open":1.88337,"high":1.88359,"low":1.88336,"close":1.88344,"volume":7.480000019073486},{"timestamp":1742382960000,"open":1.88344,"high":1.88365,"low":1.88341,"close":1.88347,"volume":34.4900016784668},{"timestamp":1742383020000,"open":1.88343,"high":1.88365,"low":1.88343,"close":1.88364,"volume":19.6200008392334},{"timestamp":1742383080000,"open":1.88371,"high":1.88402,"low":1.88366,"close":1.88388,"volume":13.140000343322754},{"timestamp":1742383140000,"open":1.88384,"high":1.88402,"low":1.88378,"close":1.88394,"volume":11.100000381469727},{"timestamp":1742383200000,"open":1.88389,"high":1.88398,"low":1.88382,"close":1.88386,"volume":10.289999961853027},{"timestamp":1742383260000,"open":1.88386,"high":1.88393,"low":1.88377,"close":1.88377,"volume":19.40999984741211},{"timestamp":1742383320000,"open":1.88377,"high":1.88387,"low":1.88371,"close":1.88387,"volume":10.380000114440918},{"timestamp":1742383380000,"open":1.88387,"high":1.88428,"low":1.88387,"close":1.88419,"volume":7.679999828338623},{"timestamp":1742383440000,"open":1.88419,"high":1.88422,"low":1.88398,"close":1.88414,"volume":5.639999866485596},{"timestamp":1742383500000,"open":1.88409,"high":1.8842,"low":1.88392,"close":1.88393,"volume":9.6899995803833},{"timestamp":1742383560000,"open":1.88393,"high":1.88397,"low":1.88377,"close":1.88378,"volume":9.600000381469727},{"timestamp":1742383620000,"open":1.8838,"high":1.88389,"low":1.88371,"close":1.88371,"volume":8.90999984741211},{"timestamp":1742383680000,"open":1.8837,"high":1.88401,"low":1.8837,"close":1.88378,"volume":7.619999885559082},{"timestamp":1742383740000,"open":1.88382,"high":1.88385,"low":1.88361,"close":1.88361,"volume":6.840000152587891},{"timestamp":1742383800000,"open":1.88358,"high":1.88369,"low":1.88339,"close":1.88353,"volume":9.100000381469727},{"timestamp":1742383860000,"open":1.88355,"high":1.88357,"low":1.88337,"close":1.88337,"volume":3.9600000381469727},{"timestamp":1742383920000,"open":1.88343,"high":1.88343,"low":1.88311,"close":1.88333,"volume":8.1899995803833},{"timestamp":1742383980000,"open":1.88336,"high":1.88343,"low":1.88317,"close":1.88337,"volume":11.789999961853027},{"timestamp":1742384040000,"open":1.88337,"high":1.88362,"low":1.88332,"close":1.88357,"volume":6.989999771118164},{"timestamp":1742384100000,"open":1.88354,"high":1.88379,"low":1.8835,"close":1.88376,"volume":10.529999732971191},{"timestamp":1742384160000,"open":1.88374,"high":1.88377,"low":1.88347,"close":1.88349,"volume":13.649999618530273},{"timestamp":1742384220000,"open":1.88349,"high":1.88364,"low":1.88345,"close":1.88351,"volume":16.700000762939453},{"timestamp":1742384280000,"open":1.88349,"high":1.88391,"low":1.88349,"close":1.88387,"volume":15.550000190734863},{"timestamp":1742384340000,"open":1.88384,"high":1.88384,"low":1.88335,"close":1.88338,"volume":39.810001373291016},{"timestamp":1742384400000,"open":1.88337,"high":1.88353,"low":1.88322,"close":1.88327,"volume":10.079999923706055},{"timestamp":1742384460000,"open":1.88327,"high":1.88344,"low":1.88322,"close":1.88329,"volume":8.069999694824219},{"timestamp":1742384520000,"open":1.88332,"high":1.88332,"low":1.88309,"close":1.8832,"volume":9.539999961853027},{"timestamp":1742384580000,"open":1.88319,"high":1.88358,"low":1.88317,"close":1.88348,"volume":10.140000343322754},{"timestamp":1742384640000,"open":1.88348,"high":1.88354,"low":1.88321,"close":1.88347,"volume":12.210000038146973},{"timestamp":1742384700000,"open":1.88343,"high":1.88363,"low":1.8834,"close":1.88354,"volume":13.279999732971191},{"timestamp":1742384760000,"open":1.8835,"high":1.88355,"low":1.88333,"close":1.88337,"volume":17.90999984741211},{"timestamp":1742384820000,"open":1.88337,"high":1.88352,"low":1.8833,"close":1.88346,"volume":10.010000228881836},{"timestamp":1742384880000,"open":1.88339,"high":1.88344,"low":1.88332,"close":1.88334,"volume":8.59000015258789},{"timestamp":1742384940000,"open":1.88337,"high":1.88337,"low":1.88306,"close":1.88315,"volume":13.59000015258789},{"timestamp":1742385000000,"open":1.88314,"high":1.8832,"low":1.88284,"close":1.88289,"volume":19.309999465942383},{"timestamp":1742385060000,"open":1.88283,"high":1.883,"low":1.88283,"close":1.88289,"volume":10.229999542236328},{"timestamp":1742385120000,"open":1.88283,"high":1.88298,"low":1.88275,"close":1.88298,"volume":12.329999923706055},{"timestamp":1742385180000,"open":1.88297,"high":1.88299,"low":1.88274,"close":1.88279,"volume":21.8700008392334},{"timestamp":1742385240000,"open":1.88279,"high":1.88303,"low":1.88274,"close":1.88287,"volume":27.309999465942383},{"timestamp":1742385300000,"open":1.88288,"high":1.88307,"low":1.88288,"close":1.88306,"volume":19.1299991607666},{"timestamp":1742385360000,"open":1.88305,"high":1.88358,"low":1.88305,"close":1.88344,"volume":40.880001068115234},{"timestamp":1742385420000,"open":1.8834,"high":1.88349,"low":1.88312,"close":1.88338,"volume":22.649999618530273},{"timestamp":1742385480000,"open":1.88342,"high":1.88358,"low":1.8833,"close":1.88337,"volume":13.029999732971191},{"timestamp":1742385540000,"open":1.88333,"high":1.88345,"low":1.88322,"close":1.88324,"volume":17.049999237060547},{"timestamp":1742385600000,"open":1.88331,"high":1.88338,"low":1.88312,"close":1.88328,"volume":21.540000915527344},{"timestamp":1742385660000,"open":1.88329,"high":1.88378,"low":1.88327,"close":1.88373,"volume":20.030000686645508},{"timestamp":1742385720000,"open":1.88372,"high":1.88383,"low":1.88354,"close":1.88372,"volume":14.260000228881836},{"timestamp":1742385780000,"open":1.8837,"high":1.88372,"low":1.88342,"close":1.88372,"volume":15.479999542236328},{"timestamp":1742385840000,"open":1.88371,"high":1.88422,"low":1.88365,"close":1.88422,"volume":17.600000381469727},{"timestamp":1742385900000,"open":1.88415,"high":1.88442,"low":1.88408,"close":1.88435,"volume":15.619999885559082},{"timestamp":1742385960000,"open":1.88433,"high":1.88438,"low":1.88413,"close":1.88425,"volume":9.359999656677246},{"timestamp":1742386020000,"open":1.88423,"high":1.88433,"low":1.88419,"close":1.88425,"volume":17.799999237060547},{"timestamp":1742386080000,"open":1.88431,"high":1.88481,"low":1.88431,"close":1.88481,"volume":16.940000534057617},{"timestamp":1742386140000,"open":1.88478,"high":1.88482,"low":1.88438,"close":1.88438,"volume":18.459999084472656},{"timestamp":1742386200000,"open":1.88436,"high":1.88436,"low":1.88397,"close":1.88409,"volume":15.350000381469727},{"timestamp":1742386260000,"open":1.88403,"high":1.88427,"low":1.88403,"close":1.88415,"volume":19.1299991607666},{"timestamp":1742386320000,"open":1.88418,"high":1.88437,"low":1.88412,"close":1.88424,"volume":17.719999313354492},{"timestamp":1742386380000,"open":1.88424,"high":1.88426,"low":1.88406,"close":1.88412,"volume":21.31999969482422},{"timestamp":1742386440000,"open":1.88413,"high":1.8843,"low":1.88412,"close":1.88412,"volume":15.479999542236328},{"timestamp":1742386500000,"open":1.88414,"high":1.88421,"low":1.88401,"close":1.88409,"volume":26.8799991607666},{"timestamp":1742386560000,"open":1.88406,"high":1.88412,"low":1.88398,"close":1.88404,"volume":35.11000061035156},{"timestamp":1742386620000,"open":1.88405,"high":1.88425,"low":1.88402,"close":1.88407,"volume":16.31999969482422},{"timestamp":1742386680000,"open":1.88405,"high":1.88444,"low":1.88405,"close":1.88436,"volume":8.850000381469727},{"timestamp":1742386740000,"open":1.88435,"high":1.8844,"low":1.88416,"close":1.88419,"volume":11.550000190734863},{"timestamp":1742386800000,"open":1.88415,"high":1.88419,"low":1.88394,"close":1.88407,"volume":16.709999084472656},{"timestamp":1742386860000,"open":1.88408,"high":1.88417,"low":1.88402,"close":1.88402,"volume":35.220001220703125},{"timestamp":1742386920000,"open":1.88407,"high":1.88408,"low":1.88396,"close":1.884,"volume":6.389999866485596},{"timestamp":1742386980000,"open":1.88401,"high":1.88406,"low":1.88389,"close":1.88393,"volume":23.93000030517578},{"timestamp":1742387040000,"open":1.88391,"high":1.88392,"low":1.88365,"close":1.88367,"volume":42.27000045776367},{"timestamp":1742387100000,"open":1.88366,"high":1.88367,"low":1.88337,"close":1.88342,"volume":38.40999984741211},{"timestamp":1742387160000,"open":1.88341,"high":1.88386,"low":1.8834,"close":1.88347,"volume":51.61000061035156},{"timestamp":1742387220000,"open":1.88346,"high":1.88372,"low":1.88346,"close":1.88359,"volume":13.6899995803833},{"timestamp":1742387280000,"open":1.88357,"high":1.88357,"low":1.88324,"close":1.88324,"volume":37.08000183105469},{"timestamp":1742387340000,"open":1.88329,"high":1.88341,"low":1.88326,"close":1.88335,"volume":8.050000190734863},{"timestamp":1742387400000,"open":1.88336,"high":1.8834,"low":1.88318,"close":1.88326,"volume":20.34000015258789},{"timestamp":1742387460000,"open":1.88326,"high":1.88332,"low":1.8832,"close":1.88321,"volume":9.069999694824219},{"timestamp":1742387520000,"open":1.88321,"high":1.88335,"low":1.88314,"close":1.88326,"volume":15.289999961853027},{"timestamp":1742387580000,"open":1.88327,"high":1.88332,"low":1.88292,"close":1.88299,"volume":20.06999969482422},{"timestamp":1742387640000,"open":1.88301,"high":1.88333,"low":1.88288,"close":1.8833,"volume":12.739999771118164},{"timestamp":1742387700000,"open":1.88325,"high":1.88361,"low":1.88308,"close":1.88337,"volume":16.670000076293945},{"timestamp":1742387760000,"open":1.88337,"high":1.88339,"low":1.88319,"close":1.88333,"volume":15.65999984741211},{"timestamp":1742387820000,"open":1.88328,"high":1.88358,"low":1.88328,"close":1.88338,"volume":17.389999389648438},{"timestamp":1742387880000,"open":1.8834,"high":1.88348,"low":1.88306,"close":1.88317,"volume":15.180000305175781},{"timestamp":1742387940000,"open":1.88323,"high":1.88349,"low":1.88311,"close":1.88349,"volume":9.069999694824219},{"timestamp":1742388000000,"open":1.88348,"high":1.88417,"low":1.88345,"close":1.88415,"volume":16.59000015258789},{"timestamp":1742388060000,"open":1.88416,"high":1.88426,"low":1.8838,"close":1.88399,"volume":22.610000610351562},{"timestamp":1742388120000,"open":1.88397,"high":1.88408,"low":1.88384,"close":1.88393,"volume":16.1299991607666},{"timestamp":1742388180000,"open":1.88399,"high":1.884,"low":1.88379,"close":1.88382,"volume":15.65999984741211},{"timestamp":1742388240000,"open":1.88381,"high":1.88382,"low":1.88359,"close":1.88359,"volume":10.90999984741211},{"timestamp":1742388300000,"open":1.8836,"high":1.88384,"low":1.88355,"close":1.88383,"volume":11.859999656677246},{"timestamp":1742388360000,"open":1.88382,"high":1.8839,"low":1.88372,"close":1.88372,"volume":14.229999542236328},{"timestamp":1742388420000,"open":1.88376,"high":1.88408,"low":1.88366,"close":1.88407,"volume":16.760000228881836},{"timestamp":1742388480000,"open":1.88406,"high":1.88417,"low":1.88399,"close":1.88407,"volume":13.59000015258789},{"timestamp":1742388540000,"open":1.88409,"high":1.88422,"low":1.88396,"close":1.88403,"volume":21.010000228881836},{"timestamp":1742388600000,"open":1.88399,"high":1.8842,"low":1.88397,"close":1.88413,"volume":19.219999313354492},{"timestamp":1742388660000,"open":1.88414,"high":1.88419,"low":1.88377,"close":1.88378,"volume":18.350000381469727},{"timestamp":1742388720000,"open":1.88373,"high":1.88383,"low":1.88344,"close":1.8835,"volume":19.719999313354492},{"timestamp":1742388780000,"open":1.88349,"high":1.88358,"low":1.88341,"close":1.88341,"volume":16.639999389648438},{"timestamp":1742388840000,"open":1.8834,"high":1.88372,"low":1.88339,"close":1.88368,"volume":15.3100004196167},{"timestamp":1742388900000,"open":1.88364,"high":1.88368,"low":1.8832,"close":1.88345,"volume":31.969999313354492},{"timestamp":1742388960000,"open":1.88344,"high":1.88353,"low":1.8832,"close":1.8832,"volume":22.65999984741211},{"timestamp":1742389020000,"open":1.88319,"high":1.88325,"low":1.88291,"close":1.88317,"volume":32.720001220703125},{"timestamp":1742389080000,"open":1.88315,"high":1.88315,"low":1.8829,"close":1.88301,"volume":39.630001068115234},{"timestamp":1742389140000,"open":1.88303,"high":1.88305,"low":1.88278,"close":1.883,"volume":32.88999938964844},{"timestamp":1742389200000,"open":1.88307,"high":1.88319,"low":1.8829,"close":1.88319,"volume":33.33000183105469},{"timestamp":1742389260000,"open":1.88316,"high":1.88347,"low":1.88315,"close":1.88333,"volume":28.079999923706055},{"timestamp":1742389320000,"open":1.88329,"high":1.88335,"low":1.88308,"close":1.88321,"volume":19.139999389648438},{"timestamp":1742389380000,"open":1.88319,"high":1.88346,"low":1.88319,"close":1.88327,"volume":19.6200008392334},{"timestamp":1742389440000,"open":1.88324,"high":1.88351,"low":1.88324,"close":1.88342,"volume":13.039999961853027},{"timestamp":1742389500000,"open":1.88342,"high":1.88353,"low":1.88337,"close":1.88344,"volume":14.640000343322754},{"timestamp":1742389560000,"open":1.88343,"high":1.88362,"low":1.88335,"close":1.88348,"volume":23.350000381469727},{"timestamp":1742389620000,"open":1.88348,"high":1.88349,"low":1.88317,"close":1.88319,"volume":18.799999237060547},{"timestamp":1742389680000,"open":1.88319,"high":1.88333,"low":1.88292,"close":1.88292,"volume":19.239999771118164},{"timestamp":1742389740000,"open":1.88293,"high":1.88312,"low":1.8828,"close":1.88293,"volume":23.65999984741211},{"timestamp":1742389800000,"open":1.88291,"high":1.88326,"low":1.88291,"close":1.88322,"volume":21.450000762939453},{"timestamp":1742389860000,"open":1.88323,"high":1.88336,"low":1.88307,"close":1.88326,"volume":20.450000762939453},{"timestamp":1742389920000,"open":1.8833,"high":1.88334,"low":1.88317,"close":1.8832,"volume":21.760000228881836},{"timestamp":1742389980000,"open":1.88321,"high":1.88327,"low":1.8831,"close":1.8831,"volume":20.690000534057617},{"timestamp":1742390040000,"open":1.88312,"high":1.88332,"low":1.88303,"close":1.88331,"volume":17.920000076293945},{"timestamp":1742390100000,"open":1.88331,"high":1.88365,"low":1.88322,"close":1.88362,"volume":14.220000267028809},{"timestamp":1742390160000,"open":1.8836,"high":1.88375,"low":1.88356,"close":1.88375,"volume":17.639999389648438},{"timestamp":1742390220000,"open":1.88373,"high":1.8839,"low":1.88361,"close":1.88362,"volume":26.15999984741211},{"timestamp":1742390280000,"open":1.88362,"high":1.8839,"low":1.8834,"close":1.88384,"volume":15.170000076293945},{"timestamp":1742390340000,"open":1.8838,"high":1.88386,"low":1.88365,"close":1.88379,"volume":13.84000015258789},{"timestamp":1742390400000,"open":1.88381,"high":1.88389,"low":1.88362,"close":1.88371,"volume":14.470000267028809},{"timestamp":1742390460000,"open":1.8837,"high":1.8839,"low":1.88353,"close":1.88385,"volume":28.479999542236328},{"timestamp":1742390520000,"open":1.88381,"high":1.88404,"low":1.88379,"close":1.88394,"volume":28.280000686645508},{"timestamp":1742390580000,"open":1.88395,"high":1.88426,"low":1.88395,"close":1.88426,"volume":28.1200008392334},{"timestamp":1742390640000,"open":1.88431,"high":1.88431,"low":1.88394,"close":1.88408,"volume":19.65999984741211},{"timestamp":1742390700000,"open":1.88409,"high":1.88417,"low":1.8839,"close":1.88412,"volume":17.670000076293945},{"timestamp":1742390760000,"open":1.88413,"high":1.88437,"low":1.88403,"close":1.88416,"volume":12.609999656677246},{"timestamp":1742390820000,"open":1.88411,"high":1.88423,"low":1.88405,"close":1.88418,"volume":20.3700008392334},{"timestamp":1742390880000,"open":1.88417,"high":1.88432,"low":1.88416,"close":1.88418,"volume":12.760000228881836},{"timestamp":1742390940000,"open":1.88414,"high":1.8843,"low":1.88409,"close":1.88409,"volume":53.900001525878906},{"timestamp":1742391000000,"open":1.88408,"high":1.88433,"low":1.88408,"close":1.88415,"volume":35.279998779296875},{"timestamp":1742391060000,"open":1.88417,"high":1.8848,"low":1.88415,"close":1.88466,"volume":50.93000030517578},{"timestamp":1742391120000,"open":1.88467,"high":1.88489,"low":1.88452,"close":1.88452,"volume":25.6299991607666},{"timestamp":1742391180000,"open":1.88453,"high":1.88471,"low":1.88453,"close":1.88463,"volume":30.440000534057617},{"timestamp":1742391240000,"open":1.88463,"high":1.88494,"low":1.88458,"close":1.88487,"volume":28.09000015258789},{"timestamp":1742391300000,"open":1.88485,"high":1.88506,"low":1.88473,"close":1.88499,"volume":32.40999984741211},{"timestamp":1742391360000,"open":1.885,"high":1.88517,"low":1.88491,"close":1.88506,"volume":34.04999923706055},{"timestamp":1742391420000,"open":1.88509,"high":1.88513,"low":1.88494,"close":1.88495,"volume":24.09000015258789},{"timestamp":1742391480000,"open":1.88494,"high":1.88501,"low":1.88475,"close":1.88494,"volume":41.189998626708984},{"timestamp":1742391540000,"open":1.88495,"high":1.88501,"low":1.88478,"close":1.88496,"volume":20.959999084472656},{"timestamp":1742391600000,"open":1.88495,"high":1.88531,"low":1.88494,"close":1.88518,"volume":38.7599983215332},{"timestamp":1742391660000,"open":1.88519,"high":1.88567,"low":1.88518,"close":1.88562,"volume":52.790000915527344},{"timestamp":1742391720000,"open":1.88564,"high":1.88564,"low":1.88511,"close":1.88533,"volume":30.719999313354492},{"timestamp":1742391780000,"open":1.88531,"high":1.8854,"low":1.88521,"close":1.88527,"volume":22.3799991607666},{"timestamp":1742391840000,"open":1.88526,"high":1.88549,"low":1.8852,"close":1.88549,"volume":16.829999923706055},{"timestamp":1742391900000,"open":1.88547,"high":1.88567,"low":1.88533,"close":1.8854,"volume":20.90999984741211},{"timestamp":1742391960000,"open":1.88541,"high":1.88567,"low":1.88529,"close":1.88551,"volume":35.52000045776367},{"timestamp":1742392020000,"open":1.88553,"high":1.88571,"low":1.8855,"close":1.88566,"volume":34.11000061035156},{"timestamp":1742392080000,"open":1.88565,"high":1.88572,"low":1.88541,"close":1.88567,"volume":49.58000183105469},{"timestamp":1742392140000,"open":1.8857,"high":1.88585,"low":1.88556,"close":1.88556,"volume":22.93000030517578},{"timestamp":1742392200000,"open":1.88564,"high":1.88568,"low":1.88513,"close":1.88538,"volume":25.6200008392334},{"timestamp":1742392260000,"open":1.88539,"high":1.88556,"low":1.88535,"close":1.88555,"volume":17.09000015258789},{"timestamp":1742392320000,"open":1.88551,"high":1.88599,"low":1.88551,"close":1.88587,"volume":16.100000381469727},{"timestamp":1742392380000,"open":1.88584,"high":1.88597,"low":1.88563,"close":1.88571,"volume":20.700000762939453},{"timestamp":1742392440000,"open":1.88571,"high":1.88576,"low":1.88529,"close":1.88538,"volume":34.380001068115234},{"timestamp":1742392500000,"open":1.88535,"high":1.88554,"low":1.88527,"close":1.88535,"volume":24.979999542236328},{"timestamp":1742392560000,"open":1.88535,"high":1.8855,"low":1.88519,"close":1.88536,"volume":22.940000534057617},{"timestamp":1742392620000,"open":1.88537,"high":1.88563,"low":1.88517,"close":1.88523,"volume":23.329999923706055},{"timestamp":1742392680000,"open":1.88523,"high":1.88536,"low":1.88486,"close":1.88495,"volume":24.799999237060547},{"timestamp":1742392740000,"open":1.88492,"high":1.88517,"low":1.88489,"close":1.88501,"volume":15.869999885559082},{"timestamp":1742392800000,"open":1.88502,"high":1.88529,"low":1.88496,"close":1.88527,"volume":31.530000686645508},{"timestamp":1742392860000,"open":1.88527,"high":1.88539,"low":1.8852,"close":1.88521,"volume":28.8799991607666},{"timestamp":1742392920000,"open":1.88521,"high":1.88555,"low":1.88521,"close":1.8855,"volume":14.710000038146973},{"timestamp":1742392980000,"open":1.88554,"high":1.88554,"low":1.88513,"close":1.88517,"volume":12.600000381469727},{"timestamp":1742393040000,"open":1.88512,"high":1.88536,"low":1.88502,"close":1.88528,"volume":19.760000228881836},{"timestamp":1742393100000,"open":1.88526,"high":1.88532,"low":1.88508,"close":1.8851,"volume":8.880000114440918},{"timestamp":1742393160000,"open":1.8851,"high":1.88512,"low":1.88484,"close":1.88492,"volume":12.25},{"timestamp":1742393220000,"open":1.88493,"high":1.88505,"low":1.88449,"close":1.88449,"volume":15.989999771118164},{"timestamp":1742393280000,"open":1.88449,"high":1.88468,"low":1.88435,"close":1.88439,"volume":13.84000015258789},{"timestamp":1742393340000,"open":1.8844,"high":1.8847,"low":1.8844,"close":1.8847,"volume":17.700000762939453},{"timestamp":1742393400000,"open":1.88472,"high":1.88474,"low":1.88454,"close":1.88462,"volume":16.030000686645508},{"timestamp":1742393460000,"open":1.88459,"high":1.88466,"low":1.88432,"close":1.88434,"volume":10.729999542236328},{"timestamp":1742393520000,"open":1.88433,"high":1.88445,"low":1.88426,"close":1.88426,"volume":19.670000076293945},{"timestamp":1742393580000,"open":1.88426,"high":1.88445,"low":1.88424,"close":1.88435,"volume":11.59000015258789},{"timestamp":1742393640000,"open":1.88438,"high":1.88438,"low":1.88414,"close":1.88415,"volume":15.069999694824219},{"timestamp":1742393700000,"open":1.88415,"high":1.88419,"low":1.884,"close":1.88413,"volume":21.979999542236328},{"timestamp":1742393760000,"open":1.88412,"high":1.88415,"low":1.88371,"close":1.8838,"volume":9.0600004196167},{"timestamp":1742393820000,"open":1.88376,"high":1.88393,"low":1.88363,"close":1.88369,"volume":12.079999923706055},{"timestamp":1742393880000,"open":1.88369,"high":1.88372,"low":1.88355,"close":1.88363,"volume":12.579999923706055},{"timestamp":1742393940000,"open":1.88358,"high":1.88367,"low":1.88321,"close":1.88337,"volume":15.460000038146973},{"timestamp":1742394000000,"open":1.88337,"high":1.88341,"low":1.88306,"close":1.88306,"volume":18.40999984741211},{"timestamp":1742394060000,"open":1.88306,"high":1.88336,"low":1.88278,"close":1.88331,"volume":29.549999237060547},{"timestamp":1742394120000,"open":1.88332,"high":1.88348,"low":1.88318,"close":1.88335,"volume":9.270000457763672},{"timestamp":1742394180000,"open":1.88338,"high":1.88348,"low":1.88322,"close":1.8833,"volume":13.40999984741211},{"timestamp":1742394240000,"open":1.8833,"high":1.88332,"low":1.88298,"close":1.88299,"volume":36.9900016784668},{"timestamp":1742394300000,"open":1.88299,"high":1.88325,"low":1.88295,"close":1.88316,"volume":30.760000228881836},{"timestamp":1742394360000,"open":1.88317,"high":1.88342,"low":1.88313,"close":1.88339,"volume":15.779999732971191},{"timestamp":1742394420000,"open":1.88336,"high":1.88347,"low":1.88319,"close":1.88332,"volume":10.649999618530273},{"timestamp":1742394480000,"open":1.88331,"high":1.88344,"low":1.88326,"close":1.88336,"volume":19.110000610351562},{"timestamp":1742394540000,"open":1.88338,"high":1.88338,"low":1.88318,"close":1.88318,"volume":13.739999771118164},{"timestamp":1742394600000,"open":1.88324,"high":1.88331,"low":1.88292,"close":1.88297,"volume":38.709999084472656},{"timestamp":1742394660000,"open":1.88302,"high":1.88302,"low":1.88278,"close":1.88286,"volume":27.520000457763672},{"timestamp":1742394720000,"open":1.88285,"high":1.88291,"low":1.88271,"close":1.88272,"volume":15.069999694824219},{"timestamp":1742394780000,"open":1.88274,"high":1.88277,"low":1.88231,"close":1.88231,"volume":7.019999980926514},{"timestamp":1742394840000,"open":1.88231,"high":1.88231,"low":1.88205,"close":1.88211,"volume":6.03000020980835},{"timestamp":1742394900000,"open":1.88211,"high":1.88234,"low":1.8821,"close":1.88219,"volume":10.949999809265137},{"timestamp":1742394960000,"open":1.88221,"high":1.88237,"low":1.88216,"close":1.88226,"volume":10.859999656677246},{"timestamp":1742395020000,"open":1.88228,"high":1.8824,"low":1.88209,"close":1.88231,"volume":10.920000076293945},{"timestamp":1742395080000,"open":1.88231,"high":1.88247,"low":1.88226,"close":1.88242,"volume":9.6899995803833},{"timestamp":1742395140000,"open":1.8824,"high":1.88263,"low":1.88238,"close":1.88238,"volume":8.010000228881836},{"timestamp":1742395200000,"open":1.88244,"high":1.88244,"low":1.88227,"close":1.88239,"volume":3.359999895095825},{"timestamp":1742395260000,"open":1.8824,"high":1.88241,"low":1.88231,"close":1.88239,"volume":4.349999904632568},{"timestamp":1742395320000,"open":1.88243,"high":1.88243,"low":1.88206,"close":1.88223,"volume":20.940000534057617},{"timestamp":1742395380000,"open":1.88223,"high":1.88259,"low":1.88211,"close":1.88258,"volume":14.369999885559082},{"timestamp":1742395440000,"open":1.88259,"high":1.88276,"low":1.88254,"close":1.88271,"volume":11.850000381469727},{"timestamp":1742395500000,"open":1.88268,"high":1.88284,"low":1.88261,"close":1.88264,"volume":10.59000015258789},{"timestamp":1742395560000,"open":1.88262,"high":1.88267,"low":1.88251,"close":1.88264,"volume":8.670000076293945},{"timestamp":1742395620000,"open":1.8826,"high":1.88264,"low":1.8823,"close":1.88232,"volume":18.75},{"timestamp":1742395680000,"open":1.88231,"high":1.88269,"low":1.88231,"close":1.8826,"volume":44.310001373291016},{"timestamp":1742395740000,"open":1.8826,"high":1.88268,"low":1.88208,"close":1.88208,"volume":12.539999961853027},{"timestamp":1742395800000,"open":1.88213,"high":1.88216,"low":1.88195,"close":1.88195,"volume":22.079999923706055},{"timestamp":1742395860000,"open":1.88193,"high":1.88195,"low":1.88173,"close":1.88174,"volume":23.90999984741211},{"timestamp":1742395920000,"open":1.88177,"high":1.88178,"low":1.88084,"close":1.88084,"volume":71.55000305175781},{"timestamp":1742395980000,"open":1.88089,"high":1.88106,"low":1.88077,"close":1.88102,"volume":36.060001373291016},{"timestamp":1742396040000,"open":1.88105,"high":1.88113,"low":1.88069,"close":1.88078,"volume":47.54999923706055},{"timestamp":1742396100000,"open":1.88078,"high":1.88111,"low":1.88078,"close":1.88097,"volume":48.810001373291016},{"timestamp":1742396160000,"open":1.88101,"high":1.88106,"low":1.88069,"close":1.88075,"volume":14.15999984741211},{"timestamp":1742396220000,"open":1.88077,"high":1.88126,"low":1.8807,"close":1.88126,"volume":14.039999961853027},{"timestamp":1742396280000,"open":1.88126,"high":1.88134,"low":1.88105,"close":1.88123,"volume":42.79999923706055},{"timestamp":1742396340000,"open":1.88126,"high":1.88164,"low":1.88115,"close":1.88157,"volume":17.979999542236328},{"timestamp":1742396400000,"open":1.88157,"high":1.88191,"low":1.88153,"close":1.88164,"volume":18.510000228881836},{"timestamp":1742396460000,"open":1.88164,"high":1.8817,"low":1.88123,"close":1.88128,"volume":14.970000267028809},{"timestamp":1742396520000,"open":1.88127,"high":1.88149,"low":1.88121,"close":1.88144,"volume":13.59000015258789},{"timestamp":1742396580000,"open":1.88145,"high":1.88177,"low":1.88145,"close":1.88176,"volume":10.199999809265137},{"timestamp":1742396640000,"open":1.88173,"high":1.88204,"low":1.88173,"close":1.88193,"volume":11.010000228881836},{"timestamp":1742396700000,"open":1.88197,"high":1.88216,"low":1.88186,"close":1.88207,"volume":20.25},{"timestamp":1742396760000,"open":1.88203,"high":1.88203,"low":1.8817,"close":1.88176,"volume":12.539999961853027},{"timestamp":1742396820000,"open":1.88172,"high":1.882,"low":1.88172,"close":1.88197,"volume":6.480000019073486},{"timestamp":1742396880000,"open":1.88194,"high":1.88194,"low":1.88176,"close":1.8819,"volume":14.550000190734863},{"timestamp":1742396940000,"open":1.88193,"high":1.88198,"low":1.88145,"close":1.88148,"volume":28.799999237060547},{"timestamp":1742397000000,"open":1.88147,"high":1.88156,"low":1.88137,"close":1.88139,"volume":30.329999923706055},{"timestamp":1742397060000,"open":1.8814,"high":1.88146,"low":1.88134,"close":1.88146,"volume":22.799999237060547},{"timestamp":1742397120000,"open":1.88149,"high":1.88152,"low":1.88126,"close":1.88131,"volume":12.029999732971191},{"timestamp":1742397180000,"open":1.88127,"high":1.88138,"low":1.88112,"close":1.88117,"volume":13.9399995803833},{"timestamp":1742397240000,"open":1.88115,"high":1.88131,"low":1.88112,"close":1.88113,"volume":25.329999923706055},{"timestamp":1742397300000,"open":1.88117,"high":1.88117,"low":1.881,"close":1.88114,"volume":20.110000610351562},{"timestamp":1742397360000,"open":1.88115,"high":1.88132,"low":1.88107,"close":1.8812,"volume":13.5600004196167},{"timestamp":1742397420000,"open":1.88122,"high":1.88141,"low":1.88117,"close":1.88133,"volume":19.049999237060547},{"timestamp":1742397480000,"open":1.88133,"high":1.88159,"low":1.88132,"close":1.88142,"volume":60.5099983215332},{"timestamp":1742397540000,"open":1.88141,"high":1.88162,"low":1.88131,"close":1.88159,"volume":38.88999938964844},{"timestamp":1742397600000,"open":1.88159,"high":1.88183,"low":1.8815,"close":1.88169,"volume":14.420000076293945},{"timestamp":1742397660000,"open":1.88172,"high":1.88183,"low":1.88158,"close":1.8818,"volume":10.050000190734863},{"timestamp":1742397720000,"open":1.88178,"high":1.8818,"low":1.88163,"close":1.88176,"volume":27.530000686645508},{"timestamp":1742397780000,"open":1.88176,"high":1.88181,"low":1.88164,"close":1.88164,"volume":16.079999923706055},{"timestamp":1742397840000,"open":1.88171,"high":1.8818,"low":1.88167,"close":1.88167,"volume":8.069999694824219},{"timestamp":1742397900000,"open":1.8817,"high":1.88176,"low":1.8816,"close":1.88169,"volume":13.739999771118164},{"timestamp":1742397960000,"open":1.88171,"high":1.88189,"low":1.88164,"close":1.8818,"volume":14.039999961853027},{"timestamp":1742398020000,"open":1.88182,"high":1.88193,"low":1.88174,"close":1.88185,"volume":21.299999237060547},{"timestamp":1742398080000,"open":1.88188,"high":1.88188,"low":1.88162,"close":1.88175,"volume":33.029998779296875},{"timestamp":1742398140000,"open":1.88174,"high":1.88184,"low":1.88163,"close":1.88177,"volume":45.04999923706055},{"timestamp":1742398200000,"open":1.88173,"high":1.882,"low":1.8816,"close":1.88199,"volume":31.540000915527344},{"timestamp":1742398260000,"open":1.882,"high":1.88214,"low":1.88193,"close":1.88194,"volume":17.040000915527344},{"timestamp":1742398320000,"open":1.88195,"high":1.88214,"low":1.88188,"close":1.8821,"volume":22.75},{"timestamp":1742398380000,"open":1.8821,"high":1.8821,"low":1.88186,"close":1.88186,"volume":15.869999885559082},{"timestamp":1742398440000,"open":1.88186,"high":1.88189,"low":1.88173,"close":1.88176,"volume":19.59000015258789},{"timestamp":1742398500000,"open":1.88176,"high":1.88185,"low":1.88158,"close":1.88174,"volume":23.6200008392334},{"timestamp":1742398560000,"open":1.88174,"high":1.88195,"low":1.88172,"close":1.88179,"volume":18.15999984741211},{"timestamp":1742398620000,"open":1.88182,"high":1.88199,"low":1.88171,"close":1.88199,"volume":18.829999923706055},{"timestamp":1742398680000,"open":1.88196,"high":1.88207,"low":1.88168,"close":1.88186,"volume":22.59000015258789},{"timestamp":1742398740000,"open":1.88184,"high":1.88229,"low":1.88177,"close":1.882,"volume":33.97999954223633},{"timestamp":1742398800000,"open":1.88201,"high":1.88201,"low":1.8817,"close":1.8817,"volume":14.670000076293945},{"timestamp":1742398860000,"open":1.88169,"high":1.88183,"low":1.88159,"close":1.88167,"volume":20.829999923706055},{"timestamp":1742398920000,"open":1.8816,"high":1.88171,"low":1.8815,"close":1.88162,"volume":14.710000038146973},{"timestamp":1742398980000,"open":1.88164,"high":1.88179,"low":1.88154,"close":1.88164,"volume":16.690000534057617},{"timestamp":1742399040000,"open":1.88164,"high":1.88175,"low":1.88162,"close":1.88172,"volume":15.670000076293945},{"timestamp":1742399100000,"open":1.88173,"high":1.88175,"low":1.88154,"close":1.88154,"volume":14.350000381469727},{"timestamp":1742399160000,"open":1.88159,"high":1.88163,"low":1.88142,"close":1.88155,"volume":17.3700008392334},{"timestamp":1742399220000,"open":1.88155,"high":1.88182,"low":1.88153,"close":1.8817,"volume":18.329999923706055},{"timestamp":1742399280000,"open":1.8817,"high":1.88203,"low":1.88168,"close":1.88187,"volume":14.59000015258789},{"timestamp":1742399340000,"open":1.88187,"high":1.88188,"low":1.88147,"close":1.88148,"volume":18.360000610351562},{"timestamp":1742399400000,"open":1.88145,"high":1.88152,"low":1.88114,"close":1.88119,"volume":14.130000114440918},{"timestamp":1742399460000,"open":1.88118,"high":1.88132,"low":1.88113,"close":1.8812,"volume":11.630000114440918},{"timestamp":1742399520000,"open":1.88118,"high":1.88135,"low":1.88102,"close":1.88111,"volume":15.359999656677246},{"timestamp":1742399580000,"open":1.8811,"high":1.88122,"low":1.88087,"close":1.88097,"volume":26.760000228881836},{"timestamp":1742399640000,"open":1.88097,"high":1.88124,"low":1.88086,"close":1.88124,"volume":14.170000076293945},{"timestamp":1742399700000,"open":1.88123,"high":1.8813,"low":1.88109,"close":1.88121,"volume":24.450000762939453},{"timestamp":1742399760000,"open":1.8812,"high":1.88121,"low":1.88073,"close":1.88089,"volume":27.579999923706055},{"timestamp":1742399820000,"open":1.8809,"high":1.88111,"low":1.88081,"close":1.88102,"volume":30.440000534057617},{"timestamp":1742399880000,"open":1.88103,"high":1.88103,"low":1.88066,"close":1.8809,"volume":47.61000061035156},{"timestamp":1742399940000,"open":1.8809,"high":1.88102,"low":1.88089,"close":1.88094,"volume":31.549999237060547},{"timestamp":1742400000000,"open":1.88094,"high":1.88119,"low":1.88087,"close":1.88097,"volume":55.33000183105469},{"timestamp":1742400060000,"open":1.88096,"high":1.88107,"low":1.88084,"close":1.88096,"volume":34.900001525878906},{"timestamp":1742400120000,"open":1.88092,"high":1.881,"low":1.88078,"close":1.88088,"volume":22.809999465942383},{"timestamp":1742400180000,"open":1.88085,"high":1.88089,"low":1.88061,"close":1.88062,"volume":19.649999618530273},{"timestamp":1742400240000,"open":1.88063,"high":1.88068,"low":1.88048,"close":1.88052,"volume":20.65999984741211},{"timestamp":1742400300000,"open":1.88055,"high":1.88059,"low":1.88024,"close":1.88034,"volume":18.1200008392334},{"timestamp":1742400360000,"open":1.88031,"high":1.88042,"low":1.8802,"close":1.88021,"volume":11.979999542236328},{"timestamp":1742400420000,"open":1.88024,"high":1.88059,"low":1.88019,"close":1.88056,"volume":28.81999969482422},{"timestamp":1742400480000,"open":1.88056,"high":1.88062,"low":1.88039,"close":1.88042,"volume":19.329999923706055},{"timestamp":1742400540000,"open":1.88043,"high":1.88061,"low":1.88034,"close":1.88054,"volume":27.959999084472656},{"timestamp":1742400600000,"open":1.88056,"high":1.88078,"low":1.8804,"close":1.88074,"volume":12.380000114440918},{"timestamp":1742400660000,"open":1.88077,"high":1.8808,"low":1.88052,"close":1.88056,"volume":18.770000457763672},{"timestamp":1742400720000,"open":1.88052,"high":1.88066,"low":1.88033,"close":1.88057,"volume":20.06999969482422},{"timestamp":1742400780000,"open":1.88054,"high":1.88067,"low":1.88048,"close":1.88054,"volume":6.46999979019165},{"timestamp":1742400840000,"open":1.88054,"high":1.8808,"low":1.88054,"close":1.88076,"volume":11.930000305175781},{"timestamp":1742400900000,"open":1.88076,"high":1.88101,"low":1.88074,"close":1.88098,"volume":13.699999809265137},{"timestamp":1742400960000,"open":1.88096,"high":1.88101,"low":1.88086,"close":1.88091,"volume":10.979999542236328},{"timestamp":1742401020000,"open":1.88086,"high":1.88089,"low":1.88062,"close":1.88078,"volume":10.880000114440918},{"timestamp":1742401080000,"open":1.88076,"high":1.88101,"low":1.88069,"close":1.88097,"volume":7.139999866485596},{"timestamp":1742401140000,"open":1.88098,"high":1.88101,"low":1.88088,"close":1.88095,"volume":4.690000057220459},{"timestamp":1742401200000,"open":1.88097,"high":1.88113,"low":1.8809,"close":1.8811,"volume":7.210000038146973},{"timestamp":1742401260000,"open":1.88103,"high":1.88115,"low":1.88079,"close":1.88087,"volume":6.690000057220459},{"timestamp":1742401320000,"open":1.88088,"high":1.88088,"low":1.88072,"close":1.88085,"volume":8.289999961853027},{"timestamp":1742401380000,"open":1.88091,"high":1.88098,"low":1.88074,"close":1.88093,"volume":8.829999923706055},{"timestamp":1742401440000,"open":1.88092,"high":1.88124,"low":1.88079,"close":1.88115,"volume":11.899999618530273},{"timestamp":1742401500000,"open":1.88113,"high":1.88114,"low":1.88086,"close":1.881,"volume":10.460000038146973},{"timestamp":1742401560000,"open":1.88098,"high":1.88113,"low":1.88083,"close":1.88088,"volume":5.670000076293945},{"timestamp":1742401620000,"open":1.88089,"high":1.88095,"low":1.88079,"close":1.88086,"volume":9.470000267028809},{"timestamp":1742401680000,"open":1.88094,"high":1.88097,"low":1.88072,"close":1.88087,"volume":6},{"timestamp":1742401740000,"open":1.88087,"high":1.88097,"low":1.88076,"close":1.88089,"volume":6.380000114440918},{"timestamp":1742401800000,"open":1.88088,"high":1.88124,"low":1.88088,"close":1.88115,"volume":9.130000114440918},{"timestamp":1742401860000,"open":1.88112,"high":1.88121,"low":1.88101,"close":1.88106,"volume":6.239999771118164},{"timestamp":1742401920000,"open":1.88112,"high":1.88117,"low":1.88098,"close":1.88098,"volume":8.949999809265137},{"timestamp":1742401980000,"open":1.88099,"high":1.88121,"low":1.88086,"close":1.88087,"volume":8.430000305175781},{"timestamp":1742402040000,"open":1.88088,"high":1.88091,"low":1.88051,"close":1.88055,"volume":31.25},{"timestamp":1742402100000,"open":1.88056,"high":1.88056,"low":1.88028,"close":1.88044,"volume":26.829999923706055},{"timestamp":1742402160000,"open":1.8805,"high":1.88062,"low":1.88047,"close":1.88059,"volume":6.789999961853027},{"timestamp":1742402220000,"open":1.8806,"high":1.88079,"low":1.88059,"close":1.88067,"volume":5.400000095367432},{"timestamp":1742402280000,"open":1.88068,"high":1.8809,"low":1.88065,"close":1.8809,"volume":7.159999847412109},{"timestamp":1742402340000,"open":1.88088,"high":1.88103,"low":1.88086,"close":1.88103,"volume":6.239999771118164},{"timestamp":1742402400000,"open":1.88101,"high":1.8811,"low":1.88081,"close":1.88084,"volume":8.979999542236328},{"timestamp":1742402460000,"open":1.88088,"high":1.88102,"low":1.88076,"close":1.88093,"volume":6.079999923706055},{"timestamp":1742402520000,"open":1.88094,"high":1.88095,"low":1.88058,"close":1.88071,"volume":24.229999542236328},{"timestamp":1742402580000,"open":1.88072,"high":1.88088,"low":1.88057,"close":1.88084,"volume":56.02000045776367},{"timestamp":1742402640000,"open":1.88087,"high":1.88099,"low":1.88085,"close":1.88088,"volume":39.52000045776367},{"timestamp":1742402700000,"open":1.88088,"high":1.88131,"low":1.88086,"close":1.88131,"volume":15.270000457763672},{"timestamp":1742402760000,"open":1.88131,"high":1.88131,"low":1.88112,"close":1.88122,"volume":13.050000190734863},{"timestamp":1742402820000,"open":1.88121,"high":1.88121,"low":1.88107,"close":1.88118,"volume":12.149999618530273},{"timestamp":1742402880000,"open":1.88123,"high":1.88128,"low":1.88109,"close":1.88115,"volume":16},{"timestamp":1742402940000,"open":1.88119,"high":1.88129,"low":1.88108,"close":1.88129,"volume":10.859999656677246},{"timestamp":1742403000000,"open":1.8813,"high":1.8813,"low":1.88109,"close":1.8811,"volume":40.470001220703125},{"timestamp":1742403060000,"open":1.8811,"high":1.88119,"low":1.88103,"close":1.88115,"volume":51.04999923706055},{"timestamp":1742403120000,"open":1.88115,"high":1.88117,"low":1.88101,"close":1.88113,"volume":38.119998931884766},{"timestamp":1742403180000,"open":1.88113,"high":1.8812,"low":1.88108,"close":1.88115,"volume":24.170000076293945},{"timestamp":1742403240000,"open":1.88115,"high":1.88121,"low":1.88103,"close":1.88109,"volume":6.289999961853027},{"timestamp":1742403300000,"open":1.88118,"high":1.88126,"low":1.88116,"close":1.88124,"volume":7.349999904632568},{"timestamp":1742403360000,"open":1.88119,"high":1.88141,"low":1.88117,"close":1.88141,"volume":4.559999942779541},{"timestamp":1742403420000,"open":1.8814,"high":1.8815,"low":1.88136,"close":1.88148,"volume":6},{"timestamp":1742403480000,"open":1.88153,"high":1.88164,"low":1.88145,"close":1.88158,"volume":12.630000114440918},{"timestamp":1742403540000,"open":1.88163,"high":1.88164,"low":1.88142,"close":1.88156,"volume":16.860000610351562},{"timestamp":1742403600000,"open":1.88157,"high":1.88163,"low":1.88144,"close":1.88152,"volume":17.209999084472656},{"timestamp":1742403660000,"open":1.88152,"high":1.88156,"low":1.88134,"close":1.88152,"volume":45.619998931884766},{"timestamp":1742403720000,"open":1.8815,"high":1.88171,"low":1.88148,"close":1.88166,"volume":8.369999885559082},{"timestamp":1742403780000,"open":1.88166,"high":1.88171,"low":1.88155,"close":1.88157,"volume":7.949999809265137},{"timestamp":1742403840000,"open":1.88157,"high":1.88164,"low":1.8815,"close":1.8815,"volume":22.389999389648438},{"timestamp":1742403900000,"open":1.88149,"high":1.88161,"low":1.88143,"close":1.88145,"volume":43.130001068115234},{"timestamp":1742403960000,"open":1.88154,"high":1.88165,"low":1.8815,"close":1.88165,"volume":35.290000915527344},{"timestamp":1742404020000,"open":1.88164,"high":1.88174,"low":1.88149,"close":1.88168,"volume":21},{"timestamp":1742404080000,"open":1.88169,"high":1.88195,"low":1.88169,"close":1.88189,"volume":70.55999755859375},{"timestamp":1742404140000,"open":1.8819,"high":1.88195,"low":1.88158,"close":1.88166,"volume":71.20999908447266},{"timestamp":1742404200000,"open":1.88165,"high":1.88172,"low":1.88156,"close":1.88156,"volume":45.27000045776367},{"timestamp":1742404260000,"open":1.88156,"high":1.88165,"low":1.88135,"close":1.88136,"volume":51.84000015258789},{"timestamp":1742404320000,"open":1.88136,"high":1.88156,"low":1.8813,"close":1.88146,"volume":46.13999938964844},{"timestamp":1742404380000,"open":1.88145,"high":1.8816,"low":1.88138,"close":1.88139,"volume":28.1299991607666},{"timestamp":1742404440000,"open":1.88142,"high":1.88157,"low":1.88127,"close":1.88127,"volume":39.849998474121094},{"timestamp":1742404500000,"open":1.88126,"high":1.88136,"low":1.8811,"close":1.88118,"volume":42.029998779296875},{"timestamp":1742404560000,"open":1.88115,"high":1.8812,"low":1.88102,"close":1.88117,"volume":52.459999084472656},{"timestamp":1742404620000,"open":1.88118,"high":1.88151,"low":1.88114,"close":1.88138,"volume":52.849998474121094},{"timestamp":1742404680000,"open":1.88135,"high":1.88165,"low":1.88134,"close":1.88145,"volume":49.22999954223633},{"timestamp":1742404740000,"open":1.88149,"high":1.88156,"low":1.88131,"close":1.88131,"volume":59.65999984741211},{"timestamp":1742404800000,"open":1.88132,"high":1.88142,"low":1.88126,"close":1.8814,"volume":35.90999984741211},{"timestamp":1742404860000,"open":1.88142,"high":1.88161,"low":1.88137,"close":1.88138,"volume":6.360000133514404},{"timestamp":1742404920000,"open":1.88141,"high":1.88141,"low":1.88114,"close":1.88126,"volume":27.709999084472656},{"timestamp":1742404980000,"open":1.88126,"high":1.88127,"low":1.88114,"close":1.88119,"volume":6},{"timestamp":1742405040000,"open":1.88116,"high":1.88131,"low":1.88102,"close":1.88102,"volume":14.289999961853027},{"timestamp":1742405100000,"open":1.881,"high":1.88104,"low":1.88079,"close":1.88093,"volume":38.459999084472656},{"timestamp":1742405160000,"open":1.88091,"high":1.8813,"low":1.8809,"close":1.88099,"volume":26.8799991607666},{"timestamp":1742405220000,"open":1.88099,"high":1.8813,"low":1.88098,"close":1.88109,"volume":25.84000015258789},{"timestamp":1742405280000,"open":1.88104,"high":1.88109,"low":1.88085,"close":1.88089,"volume":33.650001525878906},{"timestamp":1742405340000,"open":1.88082,"high":1.88104,"low":1.88074,"close":1.88083,"volume":14.270000457763672},{"timestamp":1742405400000,"open":1.88078,"high":1.88092,"low":1.88042,"close":1.88073,"volume":27.15999984741211},{"timestamp":1742405460000,"open":1.88072,"high":1.88098,"low":1.88063,"close":1.88072,"volume":14.40999984741211},{"timestamp":1742405520000,"open":1.88067,"high":1.88099,"low":1.88067,"close":1.88096,"volume":8.630000114440918},{"timestamp":1742405580000,"open":1.88094,"high":1.88097,"low":1.88072,"close":1.88087,"volume":8.09000015258789},{"timestamp":1742405640000,"open":1.88084,"high":1.88087,"low":1.88059,"close":1.88067,"volume":15.800000190734863},{"timestamp":1742405700000,"open":1.88067,"high":1.88069,"low":1.88039,"close":1.8804,"volume":35.529998779296875},{"timestamp":1742405760000,"open":1.88041,"high":1.88045,"low":1.88001,"close":1.88008,"volume":29.100000381469727},{"timestamp":1742405820000,"open":1.88007,"high":1.88038,"low":1.88006,"close":1.88009,"volume":19.899999618530273},{"timestamp":1742405880000,"open":1.88007,"high":1.8802,"low":1.87978,"close":1.87978,"volume":8.59000015258789},{"timestamp":1742405940000,"open":1.87981,"high":1.88026,"low":1.87981,"close":1.88017,"volume":9.430000305175781},{"timestamp":1742406000000,"open":1.88018,"high":1.88026,"low":1.87994,"close":1.87996,"volume":5.130000114440918},{"timestamp":1742406060000,"open":1.87998,"high":1.88023,"low":1.87998,"close":1.8802,"volume":8.670000076293945},{"timestamp":1742406120000,"open":1.88021,"high":1.88047,"low":1.88015,"close":1.88042,"volume":21.739999771118164},{"timestamp":1742406180000,"open":1.8804,"high":1.88053,"low":1.88039,"close":1.88044,"volume":11.270000457763672},{"timestamp":1742406240000,"open":1.88043,"high":1.88054,"low":1.88008,"close":1.8805,"volume":23.809999465942383},{"timestamp":1742406300000,"open":1.88052,"high":1.88079,"low":1.88042,"close":1.88079,"volume":13.8100004196167},{"timestamp":1742406360000,"open":1.88079,"high":1.8811,"low":1.88073,"close":1.881,"volume":9.579999923706055},{"timestamp":1742406420000,"open":1.88101,"high":1.88101,"low":1.88063,"close":1.88067,"volume":16.290000915527344},{"timestamp":1742406480000,"open":1.88073,"high":1.88079,"low":1.88051,"close":1.88063,"volume":32.279998779296875},{"timestamp":1742406540000,"open":1.88066,"high":1.88066,"low":1.88045,"close":1.88049,"volume":33.27000045776367},{"timestamp":1742406600000,"open":1.88049,"high":1.88074,"low":1.88026,"close":1.88036,"volume":13.260000228881836},{"timestamp":1742406660000,"open":1.88038,"high":1.88055,"low":1.88031,"close":1.88032,"volume":9.899999618530273},{"timestamp":1742406720000,"open":1.88033,"high":1.88056,"low":1.8803,"close":1.88051,"volume":6.659999847412109},{"timestamp":1742406780000,"open":1.88054,"high":1.88054,"low":1.88029,"close":1.88039,"volume":12.479999542236328},{"timestamp":1742406840000,"open":1.88043,"high":1.88074,"low":1.8803,"close":1.88074,"volume":13.010000228881836},{"timestamp":1742406900000,"open":1.88071,"high":1.88108,"low":1.88052,"close":1.88108,"volume":17.010000228881836},{"timestamp":1742406960000,"open":1.88111,"high":1.88133,"low":1.88109,"close":1.88116,"volume":7.769999980926514},{"timestamp":1742407020000,"open":1.88117,"high":1.88121,"low":1.88096,"close":1.88109,"volume":6.099999904632568},{"timestamp":1742407080000,"open":1.8812,"high":1.88137,"low":1.88088,"close":1.88102,"volume":24.649999618530273},{"timestamp":1742407140000,"open":1.88097,"high":1.88126,"low":1.88053,"close":1.88053,"volume":56.40999984741211},{"timestamp":1742407200000,"open":1.87958,"high":1.88096,"low":1.87853,"close":1.87981,"volume":44.220001220703125},{"timestamp":1742407260000,"open":1.87984,"high":1.88069,"low":1.87932,"close":1.88058,"volume":92.58000183105469},{"timestamp":1742407320000,"open":1.88063,"high":1.88064,"low":1.87989,"close":1.88056,"volume":40.79999923706055},{"timestamp":1742407380000,"open":1.88051,"high":1.88094,"low":1.88028,"close":1.8809,"volume":32.15999984741211},{"timestamp":1742407440000,"open":1.88094,"high":1.88139,"low":1.88047,"close":1.88122,"volume":32.22999954223633},{"timestamp":1742407500000,"open":1.88118,"high":1.88176,"low":1.88112,"close":1.88142,"volume":125.26000213623047},{"timestamp":1742407560000,"open":1.8815,"high":1.88164,"low":1.88099,"close":1.88153,"volume":150.27000427246094},{"timestamp":1742407620000,"open":1.88153,"high":1.88157,"low":1.88082,"close":1.88108,"volume":293.05999755859375},{"timestamp":1742407680000,"open":1.88109,"high":1.88121,"low":1.88069,"close":1.8812,"volume":132.02000427246094},{"timestamp":1742407740000,"open":1.88117,"high":1.88132,"low":1.88102,"close":1.88112,"volume":59.209999084472656},{"timestamp":1742407800000,"open":1.88118,"high":1.88126,"low":1.88091,"close":1.88106,"volume":52.81999969482422},{"timestamp":1742407860000,"open":1.88106,"high":1.88126,"low":1.88079,"close":1.88093,"volume":50.61000061035156},{"timestamp":1742407920000,"open":1.88094,"high":1.88112,"low":1.88036,"close":1.88038,"volume":185.47000122070312},{"timestamp":1742407980000,"open":1.88039,"high":1.88059,"low":1.88022,"close":1.88041,"volume":256.7200012207031},{"timestamp":1742408040000,"open":1.88041,"high":1.88053,"low":1.88003,"close":1.88013,"volume":220.69000244140625},{"timestamp":1742408100000,"open":1.88013,"high":1.88027,"low":1.87994,"close":1.88009,"volume":203.47000122070312},{"timestamp":1742408160000,"open":1.88007,"high":1.88045,"low":1.88005,"close":1.88044,"volume":178.52999877929688},{"timestamp":1742408220000,"open":1.88044,"high":1.88044,"low":1.88005,"close":1.88015,"volume":178.91000366210938},{"timestamp":1742408280000,"open":1.88015,"high":1.8805,"low":1.8801,"close":1.88044,"volume":187.7899932861328},{"timestamp":1742408340000,"open":1.88041,"high":1.88052,"low":1.88012,"close":1.88037,"volume":171.3800048828125},{"timestamp":1742408400000,"open":1.88034,"high":1.88042,"low":1.87969,"close":1.87969,"volume":205.5500030517578},{"timestamp":1742408460000,"open":1.87969,"high":1.87985,"low":1.87967,"close":1.87969,"volume":156.0500030517578},{"timestamp":1742408520000,"open":1.8797,"high":1.8799,"low":1.87953,"close":1.87969,"volume":173.82000732421875},{"timestamp":1742408580000,"open":1.87969,"high":1.87987,"low":1.87956,"close":1.8798,"volume":103.61000061035156},{"timestamp":1742408640000,"open":1.87984,"high":1.8801,"low":1.8796,"close":1.87962,"volume":61.25},{"timestamp":1742408700000,"open":1.87962,"high":1.88018,"low":1.87956,"close":1.88008,"volume":23.760000228881836},{"timestamp":1742408760000,"open":1.88012,"high":1.8803,"low":1.87959,"close":1.87967,"volume":80.54000091552734},{"timestamp":1742408820000,"open":1.87965,"high":1.8802,"low":1.87946,"close":1.88008,"volume":91.16000366210938},{"timestamp":1742408880000,"open":1.88009,"high":1.88031,"low":1.88006,"close":1.88019,"volume":18.200000762939453},{"timestamp":1742408940000,"open":1.88021,"high":1.88031,"low":1.88014,"close":1.8802,"volume":19.489999771118164},{"timestamp":1742409000000,"open":1.88018,"high":1.88033,"low":1.88003,"close":1.88009,"volume":18.860000610351562},{"timestamp":1742409060000,"open":1.88014,"high":1.88014,"low":1.87967,"close":1.87989,"volume":45.27000045776367},{"timestamp":1742409120000,"open":1.87987,"high":1.87998,"low":1.8797,"close":1.87983,"volume":40.97999954223633},{"timestamp":1742409180000,"open":1.87974,"high":1.87988,"low":1.87954,"close":1.87982,"volume":31.459999084472656},{"timestamp":1742409240000,"open":1.87985,"high":1.87999,"low":1.87946,"close":1.87947,"volume":51.81999969482422},{"timestamp":1742409300000,"open":1.87946,"high":1.88024,"low":1.87946,"close":1.88014,"volume":68.91000366210938},{"timestamp":1742409360000,"open":1.88018,"high":1.8802,"low":1.87931,"close":1.87937,"volume":66.08999633789062},{"timestamp":1742409420000,"open":1.87941,"high":1.87957,"low":1.87926,"close":1.87931,"volume":44.95000076293945},{"timestamp":1742409480000,"open":1.87931,"high":1.87962,"low":1.87921,"close":1.87931,"volume":86.44000244140625},{"timestamp":1742409540000,"open":1.8793,"high":1.87993,"low":1.87927,"close":1.8797,"volume":61.77000045776367},{"timestamp":1742409600000,"open":1.87964,"high":1.87994,"low":1.87941,"close":1.87983,"volume":78.72000122070312},{"timestamp":1742409660000,"open":1.87983,"high":1.87996,"low":1.87954,"close":1.87994,"volume":41.939998626708984},{"timestamp":1742409720000,"open":1.87992,"high":1.88011,"low":1.87926,"close":1.87947,"volume":67.55999755859375},{"timestamp":1742409780000,"open":1.87945,"high":1.87987,"low":1.87887,"close":1.8789,"volume":94.97000122070312},{"timestamp":1742409840000,"open":1.87887,"high":1.87916,"low":1.87877,"close":1.87906,"volume":151.44000244140625},{"timestamp":1742409900000,"open":1.87905,"high":1.87911,"low":1.87863,"close":1.87892,"volume":62.86000061035156},{"timestamp":1742409960000,"open":1.87892,"high":1.87904,"low":1.87857,"close":1.87904,"volume":75.12000274658203},{"timestamp":1742410020000,"open":1.87905,"high":1.87919,"low":1.87888,"close":1.87916,"volume":36.2400016784668},{"timestamp":1742410080000,"open":1.87918,"high":1.87935,"low":1.87882,"close":1.87902,"volume":39.65999984741211},{"timestamp":1742410140000,"open":1.87888,"high":1.87934,"low":1.87884,"close":1.87906,"volume":186.61000061035156},{"timestamp":1742410200000,"open":1.87907,"high":1.87925,"low":1.87884,"close":1.87892,"volume":149.33999633789062},{"timestamp":1742410260000,"open":1.87888,"high":1.87904,"low":1.87859,"close":1.87866,"volume":181.64999389648438},{"timestamp":1742410320000,"open":1.87864,"high":1.87887,"low":1.87864,"close":1.87877,"volume":104.04000091552734},{"timestamp":1742410380000,"open":1.87877,"high":1.87878,"low":1.87794,"close":1.87794,"volume":122.76000213623047},{"timestamp":1742410440000,"open":1.87794,"high":1.87803,"low":1.8777,"close":1.87784,"volume":208.16000366210938},{"timestamp":1742410500000,"open":1.87783,"high":1.878,"low":1.87768,"close":1.87794,"volume":174.8300018310547},{"timestamp":1742410560000,"open":1.87793,"high":1.87858,"low":1.87793,"close":1.8785,"volume":193.36000061035156},{"timestamp":1742410620000,"open":1.8785,"high":1.87866,"low":1.87821,"close":1.87838,"volume":81.41000366210938},{"timestamp":1742410680000,"open":1.8784,"high":1.8784,"low":1.87793,"close":1.87804,"volume":62.29999923706055},{"timestamp":1742410740000,"open":1.87805,"high":1.87864,"low":1.87786,"close":1.87829,"volume":60.25},{"timestamp":1742410800000,"open":1.8783,"high":1.87852,"low":1.87797,"close":1.87806,"volume":61.9900016784668},{"timestamp":1742410860000,"open":1.87806,"high":1.87819,"low":1.87747,"close":1.87751,"volume":63.209999084472656},{"timestamp":1742410920000,"open":1.87755,"high":1.87757,"low":1.8772,"close":1.87753,"volume":52.27000045776367},{"timestamp":1742410980000,"open":1.87748,"high":1.87763,"low":1.87706,"close":1.87741,"volume":45.029998779296875},{"timestamp":1742411040000,"open":1.8774,"high":1.87747,"low":1.87705,"close":1.87715,"volume":78.54000091552734},{"timestamp":1742411100000,"open":1.87713,"high":1.87729,"low":1.87674,"close":1.8769,"volume":97.01000213623047},{"timestamp":1742411160000,"open":1.8769,"high":1.87742,"low":1.8769,"close":1.87715,"volume":66.2699966430664},{"timestamp":1742411220000,"open":1.87714,"high":1.87723,"low":1.87696,"close":1.8771,"volume":37.45000076293945},{"timestamp":1742411280000,"open":1.87708,"high":1.87714,"low":1.87622,"close":1.87669,"volume":46.40999984741211},{"timestamp":1742411340000,"open":1.87669,"high":1.87669,"low":1.87599,"close":1.87617,"volume":49.689998626708984},{"timestamp":1742411400000,"open":1.87616,"high":1.87647,"low":1.87602,"close":1.87647,"volume":41.5},{"timestamp":1742411460000,"open":1.87647,"high":1.8766,"low":1.87611,"close":1.87638,"volume":34.540000915527344},{"timestamp":1742411520000,"open":1.87632,"high":1.8767,"low":1.87623,"close":1.87644,"volume":40.04999923706055},{"timestamp":1742411580000,"open":1.87646,"high":1.87681,"low":1.87641,"close":1.87661,"volume":35.279998779296875},{"timestamp":1742411640000,"open":1.87657,"high":1.87664,"low":1.87595,"close":1.87619,"volume":38.25},{"timestamp":1742411700000,"open":1.87619,"high":1.87666,"low":1.87595,"close":1.87647,"volume":25.860000610351562},{"timestamp":1742411760000,"open":1.87646,"high":1.87649,"low":1.87619,"close":1.87638,"volume":63.43000030517578},{"timestamp":1742411820000,"open":1.87638,"high":1.87664,"low":1.87609,"close":1.87609,"volume":134.0800018310547},{"timestamp":1742411880000,"open":1.87615,"high":1.8763,"low":1.87573,"close":1.87603,"volume":156.7100067138672},{"timestamp":1742411940000,"open":1.87613,"high":1.87641,"low":1.87596,"close":1.87633,"volume":113.2699966430664},{"timestamp":1742412000000,"open":1.87635,"high":1.87681,"low":1.87635,"close":1.87677,"volume":42.029998779296875},{"timestamp":1742412060000,"open":1.87677,"high":1.87703,"low":1.87673,"close":1.87679,"volume":29.829999923706055},{"timestamp":1742412120000,"open":1.87678,"high":1.87681,"low":1.87647,"close":1.87662,"volume":23.079999923706055},{"timestamp":1742412180000,"open":1.8767,"high":1.87689,"low":1.87649,"close":1.87664,"volume":28.239999771118164},{"timestamp":1742412240000,"open":1.87668,"high":1.87676,"low":1.8764,"close":1.87649,"volume":31.059999465942383},{"timestamp":1742412300000,"open":1.87649,"high":1.87674,"low":1.8764,"close":1.87669,"volume":27.600000381469727},{"timestamp":1742412360000,"open":1.87671,"high":1.87681,"low":1.87654,"close":1.87667,"volume":17.969999313354492},{"timestamp":1742412420000,"open":1.87667,"high":1.8771,"low":1.87666,"close":1.87703,"volume":26.290000915527344},{"timestamp":1742412480000,"open":1.87703,"high":1.87712,"low":1.87676,"close":1.87694,"volume":20.469999313354492},{"timestamp":1742412540000,"open":1.87695,"high":1.87705,"low":1.87679,"close":1.87692,"volume":19.799999237060547},{"timestamp":1742412600000,"open":1.87689,"high":1.87697,"low":1.87658,"close":1.87659,"volume":29.8799991607666},{"timestamp":1742412660000,"open":1.87665,"high":1.87668,"low":1.87609,"close":1.87665,"volume":31.489999771118164},{"timestamp":1742412720000,"open":1.87666,"high":1.87675,"low":1.87648,"close":1.87666,"volume":27.950000762939453},{"timestamp":1742412780000,"open":1.87665,"high":1.87692,"low":1.87653,"close":1.87682,"volume":20.399999618530273},{"timestamp":1742412840000,"open":1.87684,"high":1.87699,"low":1.87675,"close":1.87681,"volume":12.34000015258789},{"timestamp":1742412900000,"open":1.87683,"high":1.87704,"low":1.87674,"close":1.87701,"volume":10.65999984741211},{"timestamp":1742412960000,"open":1.877,"high":1.877,"low":1.87666,"close":1.87679,"volume":20.040000915527344},{"timestamp":1742413020000,"open":1.87679,"high":1.87713,"low":1.87679,"close":1.87708,"volume":29.15999984741211},{"timestamp":1742413080000,"open":1.87708,"high":1.87708,"low":1.87655,"close":1.87668,"volume":30.479999542236328},{"timestamp":1742413140000,"open":1.87674,"high":1.87688,"low":1.87664,"close":1.87667,"volume":28.200000762939453},{"timestamp":1742413200000,"open":1.87666,"high":1.87681,"low":1.87658,"close":1.87667,"volume":26.520000457763672},{"timestamp":1742413260000,"open":1.87666,"high":1.87666,"low":1.87639,"close":1.87641,"volume":23.8799991607666},{"timestamp":1742413320000,"open":1.87643,"high":1.87658,"low":1.8763,"close":1.87644,"volume":21},{"timestamp":1742413380000,"open":1.87644,"high":1.87646,"low":1.87627,"close":1.87628,"volume":11.260000228881836},{"timestamp":1742413440000,"open":1.8762,"high":1.87622,"low":1.8758,"close":1.87606,"volume":29.469999313354492},{"timestamp":1742413500000,"open":1.87605,"high":1.8761,"low":1.87596,"close":1.87596,"volume":20.690000534057617},{"timestamp":1742413560000,"open":1.87601,"high":1.8762,"low":1.87601,"close":1.87619,"volume":43.13999938964844},{"timestamp":1742413620000,"open":1.87614,"high":1.87628,"low":1.87606,"close":1.87614,"volume":40.5},{"timestamp":1742413680000,"open":1.87615,"high":1.87658,"low":1.87603,"close":1.87657,"volume":55.709999084472656},{"timestamp":1742413740000,"open":1.87651,"high":1.87655,"low":1.87629,"close":1.87645,"volume":38.220001220703125},{"timestamp":1742413800000,"open":1.8765,"high":1.87686,"low":1.87649,"close":1.87678,"volume":29.059999465942383},{"timestamp":1742413860000,"open":1.87677,"high":1.87716,"low":1.87672,"close":1.87706,"volume":23.920000076293945},{"timestamp":1742413920000,"open":1.87712,"high":1.8772,"low":1.87692,"close":1.87705,"volume":6.239999771118164},{"timestamp":1742413980000,"open":1.87705,"high":1.87705,"low":1.87669,"close":1.87669,"volume":10.569999694824219},{"timestamp":1742414040000,"open":1.87666,"high":1.87699,"low":1.87666,"close":1.87686,"volume":18.719999313354492},{"timestamp":1742414100000,"open":1.87686,"high":1.877,"low":1.87666,"close":1.87676,"volume":21.15999984741211},{"timestamp":1742414160000,"open":1.87685,"high":1.87699,"low":1.87663,"close":1.87667,"volume":24.6200008392334},{"timestamp":1742414220000,"open":1.8767,"high":1.87707,"low":1.8767,"close":1.87696,"volume":14.970000267028809},{"timestamp":1742414280000,"open":1.87698,"high":1.87709,"low":1.87673,"close":1.87679,"volume":28.239999771118164},{"timestamp":1742414340000,"open":1.87684,"high":1.87711,"low":1.87672,"close":1.87693,"volume":40.43000030517578},{"timestamp":1742414400000,"open":1.87693,"high":1.87699,"low":1.87653,"close":1.87664,"volume":20.239999771118164},{"timestamp":1742414460000,"open":1.87665,"high":1.87675,"low":1.87653,"close":1.8766,"volume":10.600000381469727},{"timestamp":1742414520000,"open":1.8766,"high":1.8766,"low":1.87636,"close":1.8764,"volume":27.059999465942383},{"timestamp":1742414580000,"open":1.87632,"high":1.8764,"low":1.8762,"close":1.87633,"volume":7.940000057220459},{"timestamp":1742414640000,"open":1.87632,"high":1.87641,"low":1.87624,"close":1.87641,"volume":7.510000228881836},{"timestamp":1742414700000,"open":1.87641,"high":1.87658,"low":1.87641,"close":1.87645,"volume":22.729999542236328},{"timestamp":1742414760000,"open":1.87653,"high":1.87656,"low":1.87638,"close":1.87647,"volume":9.40999984741211},{"timestamp":1742414820000,"open":1.87643,"high":1.8765,"low":1.87626,"close":1.87626,"volume":11.239999771118164},{"timestamp":1742414880000,"open":1.87625,"high":1.8764,"low":1.87613,"close":1.8764,"volume":19.149999618530273},{"timestamp":1742414940000,"open":1.87643,"high":1.87646,"low":1.87625,"close":1.87626,"volume":14.039999961853027},{"timestamp":1742415000000,"open":1.87624,"high":1.87632,"low":1.87615,"close":1.87629,"volume":13.979999542236328},{"timestamp":1742415060000,"open":1.87629,"high":1.87645,"low":1.87614,"close":1.87619,"volume":12.579999923706055},{"timestamp":1742415120000,"open":1.87614,"high":1.87614,"low":1.87593,"close":1.87597,"volume":13.8100004196167},{"timestamp":1742415180000,"open":1.87599,"high":1.87611,"low":1.87579,"close":1.87584,"volume":14.609999656677246},{"timestamp":1742415240000,"open":1.8758,"high":1.87587,"low":1.8756,"close":1.87584,"volume":20.31999969482422},{"timestamp":1742415300000,"open":1.87584,"high":1.87588,"low":1.87551,"close":1.87551,"volume":27.75},{"timestamp":1742415360000,"open":1.87551,"high":1.87572,"low":1.87543,"close":1.87572,"volume":26.639999389648438},{"timestamp":1742415420000,"open":1.87572,"high":1.87577,"low":1.87557,"close":1.87571,"volume":21.110000610351562},{"timestamp":1742415480000,"open":1.87577,"high":1.8759,"low":1.87549,"close":1.8755,"volume":22.43000030517578},{"timestamp":1742415540000,"open":1.87549,"high":1.87552,"low":1.8753,"close":1.87531,"volume":23.639999389648438},{"timestamp":1742415600000,"open":1.87531,"high":1.87537,"low":1.8752,"close":1.87537,"volume":24.540000915527344},{"timestamp":1742415660000,"open":1.87536,"high":1.8754,"low":1.87519,"close":1.87529,"volume":17.889999389648438},{"timestamp":1742415720000,"open":1.8753,"high":1.87546,"low":1.87529,"close":1.87542,"volume":17.020000457763672},{"timestamp":1742415780000,"open":1.87546,"high":1.87571,"low":1.87546,"close":1.87567,"volume":14.319999694824219},{"timestamp":1742415840000,"open":1.87567,"high":1.87572,"low":1.87567,"close":1.87568,"volume":9.460000038146973},{"timestamp":1742415900000,"open":1.87564,"high":1.87578,"low":1.87564,"close":1.87578,"volume":8.319999694824219},{"timestamp":1742415960000,"open":1.87577,"high":1.87577,"low":1.87562,"close":1.87572,"volume":11.489999771118164},{"timestamp":1742416020000,"open":1.87571,"high":1.87589,"low":1.87571,"close":1.87578,"volume":3.359999895095825},{"timestamp":1742416080000,"open":1.87583,"high":1.87587,"low":1.87558,"close":1.87558,"volume":14.59000015258789},{"timestamp":1742416140000,"open":1.87558,"high":1.87568,"low":1.87551,"close":1.87563,"volume":19.860000610351562},{"timestamp":1742416200000,"open":1.87558,"high":1.87589,"low":1.87558,"close":1.87589,"volume":8.399999618530273},{"timestamp":1742416260000,"open":1.87591,"high":1.87598,"low":1.87575,"close":1.87578,"volume":14.279999732971191},{"timestamp":1742416320000,"open":1.87578,"high":1.87585,"low":1.87562,"close":1.87563,"volume":11.279999732971191},{"timestamp":1742416380000,"open":1.87563,"high":1.8758,"low":1.87553,"close":1.8757,"volume":13.890000343322754},{"timestamp":1742416440000,"open":1.87578,"high":1.87581,"low":1.87558,"close":1.87563,"volume":9.119999885559082},{"timestamp":1742416500000,"open":1.87564,"high":1.87584,"low":1.87554,"close":1.87555,"volume":11.479999542236328},{"timestamp":1742416560000,"open":1.87558,"high":1.8756,"low":1.87542,"close":1.87554,"volume":72},{"timestamp":1742416620000,"open":1.87559,"high":1.87559,"low":1.87548,"close":1.87555,"volume":58.439998626708984},{"timestamp":1742416680000,"open":1.8756,"high":1.87564,"low":1.8755,"close":1.87551,"volume":44.83000183105469},{"timestamp":1742416740000,"open":1.87551,"high":1.87557,"low":1.87551,"close":1.87556,"volume":8.34000015258789},{"timestamp":1742416800000,"open":1.87557,"high":1.87573,"low":1.87548,"close":1.87549,"volume":69.33999633789062},{"timestamp":1742416860000,"open":1.87548,"high":1.87559,"low":1.87548,"close":1.8755,"volume":40.77000045776367},{"timestamp":1742416920000,"open":1.8755,"high":1.8755,"low":1.87531,"close":1.87535,"volume":9.479999542236328},{"timestamp":1742416980000,"open":1.87536,"high":1.87551,"low":1.87514,"close":1.87517,"volume":11.789999961853027},{"timestamp":1742417040000,"open":1.87515,"high":1.87521,"low":1.87501,"close":1.87501,"volume":17.049999237060547},{"timestamp":1742417100000,"open":1.87502,"high":1.87502,"low":1.875,"close":1.87501,"volume":3.7200000286102295},{"timestamp":1742417160000,"open":1.87499,"high":1.87499,"low":1.87474,"close":1.87481,"volume":16.110000610351562},{"timestamp":1742417220000,"open":1.87481,"high":1.87494,"low":1.8748,"close":1.87491,"volume":0.9599999785423279},{"timestamp":1742417280000,"open":1.87492,"high":1.87495,"low":1.87491,"close":1.87493,"volume":0.8399999737739563},{"timestamp":1742417340000,"open":1.87499,"high":1.87499,"low":1.87466,"close":1.87481,"volume":9.010000228881836},{"timestamp":1742417400000,"open":1.87483,"high":1.87507,"low":1.87477,"close":1.87502,"volume":9.59000015258789},{"timestamp":1742417460000,"open":1.87502,"high":1.87502,"low":1.87479,"close":1.87492,"volume":7.230000019073486},{"timestamp":1742417520000,"open":1.87493,"high":1.87496,"low":1.87488,"close":1.87493,"volume":3.549999952316284},{"timestamp":1742417580000,"open":1.87495,"high":1.87501,"low":1.87495,"close":1.87501,"volume":3.319999933242798},{"timestamp":1742417640000,"open":1.87493,"high":1.87494,"low":1.87483,"close":1.87488,"volume":8.699999809265137},{"timestamp":1742417700000,"open":1.87488,"high":1.8751,"low":1.87487,"close":1.87505,"volume":10.109999656677246},{"timestamp":1742417760000,"open":1.87505,"high":1.87509,"low":1.87448,"close":1.87448,"volume":11.84000015258789},{"timestamp":1742417820000,"open":1.87448,"high":1.87492,"low":1.87448,"close":1.87467,"volume":20.6200008392334},{"timestamp":1742417880000,"open":1.87473,"high":1.87484,"low":1.87461,"close":1.87461,"volume":25.959999084472656},{"timestamp":1742417940000,"open":1.87461,"high":1.87477,"low":1.87424,"close":1.87424,"volume":33.58000183105469},{"timestamp":1742418240000,"open":1.87259,"high":1.87259,"low":1.87259,"close":1.87259,"volume":1.2000000476837158},{"timestamp":1742418300000,"open":1.87261,"high":1.87269,"low":1.87249,"close":1.87267,"volume":11.699999809265137},{"timestamp":1742418360000,"open":1.87274,"high":1.87274,"low":1.87254,"close":1.87254,"volume":25.200000762939453},{"timestamp":1742418420000,"open":1.8727,"high":1.8727,"low":1.8727,"close":1.8727,"volume":0.8999999761581421},{"timestamp":1742418540000,"open":1.87266,"high":1.87274,"low":1.87266,"close":1.87274,"volume":3.5999999046325684},{"timestamp":1742418600000,"open":1.87273,"high":1.87398,"low":1.87273,"close":1.87366,"volume":5.579999923706055},{"timestamp":1742418660000,"open":1.87434,"high":1.87434,"low":1.87375,"close":1.87387,"volume":11.25},{"timestamp":1742418720000,"open":1.87386,"high":1.8749,"low":1.87386,"close":1.87487,"volume":13.5},{"timestamp":1742418780000,"open":1.87485,"high":1.87493,"low":1.87482,"close":1.87493,"volume":9.899999618530273},{"timestamp":1742418840000,"open":1.87492,"high":1.87493,"low":1.87477,"close":1.87491,"volume":4.949999809265137},{"timestamp":1742418900000,"open":1.87491,"high":1.87492,"low":1.87479,"close":1.87479,"volume":2.700000047683716},{"timestamp":1742418960000,"open":1.87493,"high":1.87493,"low":1.87484,"close":1.87484,"volume":1.350000023841858},{"timestamp":1742419020000,"open":1.87494,"high":1.87494,"low":1.87491,"close":1.87492,"volume":7.199999809265137},{"timestamp":1742419080000,"open":1.87483,"high":1.87493,"low":1.87483,"close":1.87492,"volume":6.300000190734863},{"timestamp":1742419140000,"open":1.8749,"high":1.87492,"low":1.87489,"close":1.87491,"volume":13.5},{"timestamp":1742419200000,"open":1.87491,"high":1.87492,"low":1.87412,"close":1.87465,"volume":9},{"timestamp":1742419260000,"open":1.87468,"high":1.87468,"low":1.87466,"close":1.87466,"volume":4.5},{"timestamp":1742419320000,"open":1.87467,"high":1.87467,"low":1.87466,"close":1.87466,"volume":1.7999999523162842},{"timestamp":1742419380000,"open":1.87466,"high":1.87467,"low":1.87466,"close":1.87466,"volume":3.1500000953674316},{"timestamp":1742419500000,"open":1.87465,"high":1.87478,"low":1.87462,"close":1.87478,"volume":2.25},{"timestamp":1742419560000,"open":1.87477,"high":1.87482,"low":1.8747,"close":1.87476,"volume":4.949999809265137},{"timestamp":1742419620000,"open":1.87487,"high":1.87488,"low":1.87477,"close":1.87478,"volume":6.75},{"timestamp":1742419680000,"open":1.87474,"high":1.87484,"low":1.87474,"close":1.87481,"volume":6.300000190734863},{"timestamp":1742419740000,"open":1.87484,"high":1.87484,"low":1.87484,"close":1.87484,"volume":0.44999998807907104},{"timestamp":1742419800000,"open":1.87483,"high":1.87497,"low":1.87457,"close":1.87474,"volume":5.849999904632568},{"timestamp":1742419860000,"open":1.87474,"high":1.87501,"low":1.87465,"close":1.87497,"volume":10.350000381469727},{"timestamp":1742419920000,"open":1.875,"high":1.8751,"low":1.8748,"close":1.87509,"volume":11.430000305175781},{"timestamp":1742419980000,"open":1.8751,"high":1.8751,"low":1.87503,"close":1.87504,"volume":1.440000057220459},{"timestamp":1742420040000,"open":1.87507,"high":1.87508,"low":1.87504,"close":1.87507,"volume":2.8499999046325684},{"timestamp":1742420100000,"open":1.87507,"high":1.8751,"low":1.87499,"close":1.8751,"volume":7.320000171661377},{"timestamp":1742420160000,"open":1.87508,"high":1.87516,"low":1.87508,"close":1.87511,"volume":3.5999999046325684},{"timestamp":1742420220000,"open":1.87512,"high":1.87516,"low":1.87506,"close":1.87514,"volume":4.769999980926514},{"timestamp":1742420280000,"open":1.87506,"high":1.87606,"low":1.87506,"close":1.87584,"volume":15.170000076293945},{"timestamp":1742420340000,"open":1.87577,"high":1.87626,"low":1.87553,"close":1.87553,"volume":4.650000095367432},{"timestamp":1742420400000,"open":1.87554,"high":1.87554,"low":1.87522,"close":1.87522,"volume":3.509999990463257},{"timestamp":1742420460000,"open":1.87519,"high":1.87526,"low":1.87512,"close":1.87519,"volume":8.699999809265137},{"timestamp":1742420520000,"open":1.87518,"high":1.87527,"low":1.87518,"close":1.87526,"volume":10.350000381469727},{"timestamp":1742420580000,"open":1.87526,"high":1.87529,"low":1.87481,"close":1.87507,"volume":24.729999542236328},{"timestamp":1742420640000,"open":1.87507,"high":1.87521,"low":1.87452,"close":1.87452,"volume":10.800000190734863},{"timestamp":1742420700000,"open":1.8723,"high":1.8723,"low":1.86962,"close":1.87147,"volume":54.900001525878906},{"timestamp":1742420760000,"open":1.87143,"high":1.8725,"low":1.87117,"close":1.87169,"volume":31.489999771118164},{"timestamp":1742420820000,"open":1.87162,"high":1.87212,"low":1.87129,"close":1.87209,"volume":23.399999618530273},{"timestamp":1742420880000,"open":1.87208,"high":1.87243,"low":1.87192,"close":1.87241,"volume":23},{"timestamp":1742420940000,"open":1.87242,"high":1.87258,"low":1.87211,"close":1.87226,"volume":18.299999237060547},{"timestamp":1742421000000,"open":1.87226,"high":1.87267,"low":1.87218,"close":1.87227,"volume":14.100000381469727},{"timestamp":1742421060000,"open":1.87227,"high":1.8724,"low":1.87217,"close":1.87237,"volume":5.949999809265137},{"timestamp":1742421120000,"open":1.87237,"high":1.87254,"low":1.87234,"close":1.87239,"volume":14.520000457763672},{"timestamp":1742421180000,"open":1.87238,"high":1.87251,"low":1.87236,"close":1.87251,"volume":3.9600000381469727},{"timestamp":1742421240000,"open":1.87252,"high":1.87256,"low":1.87238,"close":1.87256,"volume":3.299999952316284},{"timestamp":1742421300000,"open":1.87253,"high":1.87327,"low":1.87224,"close":1.87327,"volume":4.400000095367432},{"timestamp":1742421360000,"open":1.87342,"high":1.87345,"low":1.87336,"close":1.87337,"volume":3.5199999809265137},{"timestamp":1742421420000,"open":1.87336,"high":1.87343,"low":1.87324,"close":1.87332,"volume":25.780000686645508},{"timestamp":1742421480000,"open":1.87327,"high":1.87335,"low":1.873,"close":1.87303,"volume":10.869999885559082},{"timestamp":1742421540000,"open":1.87305,"high":1.87337,"low":1.873,"close":1.87337,"volume":7.829999923706055},{"timestamp":1742421600000,"open":1.87337,"high":1.87422,"low":1.87337,"close":1.87389,"volume":95.38999938964844},{"timestamp":1742421660000,"open":1.87399,"high":1.87399,"low":1.87357,"close":1.87358,"volume":16.959999084472656},{"timestamp":1742421720000,"open":1.87368,"high":1.87379,"low":1.87361,"close":1.87379,"volume":4.21999979019165},{"timestamp":1742421780000,"open":1.87372,"high":1.87392,"low":1.87358,"close":1.87358,"volume":7.590000152587891},{"timestamp":1742421840000,"open":1.8735,"high":1.87359,"low":1.8735,"close":1.87359,"volume":3.3399999141693115},{"timestamp":1742421900000,"open":1.87365,"high":1.87367,"low":1.87283,"close":1.87283,"volume":27.780000686645508},{"timestamp":1742421960000,"open":1.87282,"high":1.87287,"low":1.87255,"close":1.87259,"volume":12.020000457763672},{"timestamp":1742422020000,"open":1.87248,"high":1.87254,"low":1.87224,"close":1.87252,"volume":4.179999828338623},{"timestamp":1742422080000,"open":1.87239,"high":1.87249,"low":1.87228,"close":1.87249,"volume":4.420000076293945},{"timestamp":1742422140000,"open":1.87243,"high":1.87248,"low":1.87233,"close":1.87246,"volume":2.200000047683716},{"timestamp":1742422200000,"open":1.87264,"high":1.87309,"low":1.87264,"close":1.87309,"volume":14.3100004196167},{"timestamp":1742422260000,"open":1.8731,"high":1.8732,"low":1.87264,"close":1.8728,"volume":8.609999656677246},{"timestamp":1742422320000,"open":1.87285,"high":1.87285,"low":1.8727,"close":1.87271,"volume":5.059999942779541},{"timestamp":1742422380000,"open":1.87265,"high":1.87281,"low":1.87257,"close":1.87278,"volume":4.400000095367432},{"timestamp":1742422440000,"open":1.87279,"high":1.8728,"low":1.87273,"close":1.87277,"volume":1.7599999904632568},{"timestamp":1742422500000,"open":1.87278,"high":1.87366,"low":1.87278,"close":1.87361,"volume":8.600000381469727},{"timestamp":1742422560000,"open":1.87361,"high":1.87361,"low":1.87337,"close":1.87347,"volume":3.5199999809265137},{"timestamp":1742422620000,"open":1.87343,"high":1.87355,"low":1.87335,"close":1.87355,"volume":3.740000009536743},{"timestamp":1742422680000,"open":1.87359,"high":1.87359,"low":1.8732,"close":1.87327,"volume":14.510000228881836},{"timestamp":1742422740000,"open":1.87326,"high":1.87332,"low":1.87311,"close":1.87318,"volume":7.559999942779541},{"timestamp":1742422800000,"open":1.87318,"high":1.87333,"low":1.87295,"close":1.87332,"volume":9.739999771118164},{"timestamp":1742422860000,"open":1.87337,"high":1.87337,"low":1.87323,"close":1.87323,"volume":1.5399999618530273},{"timestamp":1742422920000,"open":1.87316,"high":1.87321,"low":1.87304,"close":1.87321,"volume":4.460000038146973},{"timestamp":1742422980000,"open":1.87319,"high":1.87328,"low":1.87319,"close":1.87328,"volume":1.9800000190734863},{"timestamp":1742423040000,"open":1.87327,"high":1.87331,"low":1.87305,"close":1.87306,"volume":5.099999904632568},{"timestamp":1742423100000,"open":1.87304,"high":1.87318,"low":1.87297,"close":1.87317,"volume":5.320000171661377},{"timestamp":1742423160000,"open":1.87324,"high":1.87334,"low":1.87317,"close":1.87331,"volume":7.829999923706055},{"timestamp":1742423220000,"open":1.87325,"high":1.87348,"low":1.87325,"close":1.8734,"volume":6.920000076293945},{"timestamp":1742423280000,"open":1.87339,"high":1.87342,"low":1.87324,"close":1.87332,"volume":11.850000381469727},{"timestamp":1742423340000,"open":1.87338,"high":1.87338,"low":1.87297,"close":1.87311,"volume":14.550000190734863},{"timestamp":1742423400000,"open":1.87318,"high":1.87389,"low":1.87317,"close":1.87386,"volume":4.940000057220459},{"timestamp":1742423460000,"open":1.87379,"high":1.87407,"low":1.87379,"close":1.87393,"volume":7.130000114440918},{"timestamp":1742423520000,"open":1.87393,"high":1.87405,"low":1.87388,"close":1.87395,"volume":5.400000095367432},{"timestamp":1742423580000,"open":1.87394,"high":1.87402,"low":1.87393,"close":1.87397,"volume":2.0899999141693115},{"timestamp":1742423640000,"open":1.874,"high":1.87415,"low":1.87399,"close":1.87415,"volume":2.4800000190734863},{"timestamp":1742423700000,"open":1.87421,"high":1.87429,"low":1.87421,"close":1.87427,"volume":2},{"timestamp":1742423760000,"open":1.87427,"high":1.87447,"low":1.87426,"close":1.87442,"volume":6.980000019073486},{"timestamp":1742423820000,"open":1.87438,"high":1.87444,"low":1.87428,"close":1.87444,"volume":4.639999866485596},{"timestamp":1742423880000,"open":1.87447,"high":1.87449,"low":1.87415,"close":1.8742,"volume":12.239999771118164},{"timestamp":1742423940000,"open":1.87417,"high":1.87425,"low":1.87409,"close":1.87418,"volume":13.970000267028809},{"timestamp":1742424000000,"open":1.8742,"high":1.8742,"low":1.87403,"close":1.87417,"volume":6.159999847412109},{"timestamp":1742424060000,"open":1.87419,"high":1.87435,"low":1.87414,"close":1.87435,"volume":4.889999866485596},{"timestamp":1742424120000,"open":1.8744,"high":1.8744,"low":1.87411,"close":1.87413,"volume":8.720000267028809},{"timestamp":1742424180000,"open":1.8741,"high":1.87415,"low":1.8741,"close":1.87413,"volume":1.3200000524520874},{"timestamp":1742424240000,"open":1.87419,"high":1.87432,"low":1.87408,"close":1.87426,"volume":13.449999809265137},{"timestamp":1742424300000,"open":1.87431,"high":1.87445,"low":1.87423,"close":1.87428,"volume":5.980000019073486},{"timestamp":1742424360000,"open":1.87428,"high":1.87435,"low":1.87425,"close":1.87425,"volume":4.300000190734863},{"timestamp":1742424420000,"open":1.87433,"high":1.87433,"low":1.87404,"close":1.87405,"volume":5.440000057220459},{"timestamp":1742424480000,"open":1.87406,"high":1.87406,"low":1.87403,"close":1.87404,"volume":1.2799999713897705},{"timestamp":1742424540000,"open":1.87406,"high":1.87406,"low":1.87393,"close":1.87398,"volume":4.059999942779541},{"timestamp":1742424600000,"open":1.87403,"high":1.8741,"low":1.87401,"close":1.87408,"volume":2.7899999618530273},{"timestamp":1742424660000,"open":1.87409,"high":1.87438,"low":1.87409,"close":1.87438,"volume":5.619999885559082},{"timestamp":1742424720000,"open":1.87436,"high":1.87446,"low":1.87431,"close":1.87445,"volume":4.579999923706055},{"timestamp":1742424780000,"open":1.87446,"high":1.87448,"low":1.87438,"close":1.87444,"volume":6.03000020980835},{"timestamp":1742424840000,"open":1.87441,"high":1.87441,"low":1.87426,"close":1.87428,"volume":3.359999895095825},{"timestamp":1742424900000,"open":1.87429,"high":1.87453,"low":1.87418,"close":1.87453,"volume":2.6600000858306885},{"timestamp":1742424960000,"open":1.87453,"high":1.8747,"low":1.87452,"close":1.8747,"volume":2.859999895095825},{"timestamp":1742425020000,"open":1.87467,"high":1.8749,"low":1.87463,"close":1.87477,"volume":7.150000095367432},{"timestamp":1742425080000,"open":1.87478,"high":1.87507,"low":1.87476,"close":1.87506,"volume":10.25},{"timestamp":1742425140000,"open":1.8751,"high":1.87524,"low":1.87506,"close":1.87524,"volume":3.940000057220459},{"timestamp":1742425200000,"open":1.87519,"high":1.87519,"low":1.87459,"close":1.8747,"volume":6.650000095367432},{"timestamp":1742425260000,"open":1.87467,"high":1.87485,"low":1.87456,"close":1.87485,"volume":3.759999990463257},{"timestamp":1742425320000,"open":1.87487,"high":1.87506,"low":1.87484,"close":1.87502,"volume":3.9600000381469727},{"timestamp":1742425380000,"open":1.87503,"high":1.87507,"low":1.87493,"close":1.87496,"volume":2.0399999618530273},{"timestamp":1742425440000,"open":1.87505,"high":1.87517,"low":1.87499,"close":1.875,"volume":4.670000076293945},{"timestamp":1742425500000,"open":1.875,"high":1.87507,"low":1.87485,"close":1.87486,"volume":3.700000047683716},{"timestamp":1742425560000,"open":1.87488,"high":1.87502,"low":1.87482,"close":1.87482,"volume":8.739999771118164},{"timestamp":1742425620000,"open":1.87488,"high":1.875,"low":1.87482,"close":1.875,"volume":2.9800000190734863},{"timestamp":1742425680000,"open":1.87501,"high":1.87515,"low":1.87499,"close":1.87504,"volume":2.799999952316284},{"timestamp":1742425740000,"open":1.87507,"high":1.8753,"low":1.87507,"close":1.87515,"volume":6.070000171661377},{"timestamp":1742425800000,"open":1.87516,"high":1.8754,"low":1.87513,"close":1.87537,"volume":9.899999618530273},{"timestamp":1742425860000,"open":1.87527,"high":1.87541,"low":1.87522,"close":1.87538,"volume":6.159999847412109},{"timestamp":1742425920000,"open":1.8755,"high":1.8755,"low":1.87525,"close":1.87545,"volume":5.090000152587891},{"timestamp":1742425980000,"open":1.87539,"high":1.87563,"low":1.87538,"close":1.87562,"volume":4.429999828338623},{"timestamp":1742426040000,"open":1.87563,"high":1.87568,"low":1.87549,"close":1.87564,"volume":6.159999847412109},{"timestamp":1742426100000,"open":1.87558,"high":1.87558,"low":1.87543,"close":1.87545,"volume":4.949999809265137},{"timestamp":1742426160000,"open":1.87549,"high":1.87574,"low":1.87542,"close":1.87563,"volume":11},{"timestamp":1742426220000,"open":1.87562,"high":1.87572,"low":1.87561,"close":1.87563,"volume":4.619999885559082},{"timestamp":1742426280000,"open":1.87564,"high":1.87569,"low":1.87545,"close":1.87569,"volume":4.710000038146973},{"timestamp":1742426340000,"open":1.8757,"high":1.8757,"low":1.87551,"close":1.87553,"volume":2.8499999046325684},{"timestamp":1742426400000,"open":1.87553,"high":1.87556,"low":1.87542,"close":1.87554,"volume":6.489999771118164},{"timestamp":1742426460000,"open":1.87553,"high":1.87563,"low":1.87553,"close":1.87558,"volume":8.850000381469727},{"timestamp":1742426520000,"open":1.87558,"high":1.87558,"low":1.87542,"close":1.87544,"volume":4.619999885559082},{"timestamp":1742426580000,"open":1.87543,"high":1.87556,"low":1.87535,"close":1.87543,"volume":9.899999618530273},{"timestamp":1742426640000,"open":1.87545,"high":1.87554,"low":1.87541,"close":1.87542,"volume":6.599999904632568},{"timestamp":1742426700000,"open":1.87542,"high":1.87554,"low":1.8753,"close":1.87542,"volume":4.360000133514404},{"timestamp":1742426760000,"open":1.87541,"high":1.8755,"low":1.87541,"close":1.8755,"volume":1.440000057220459},{"timestamp":1742426820000,"open":1.87548,"high":1.87562,"low":1.87547,"close":1.87555,"volume":2.7100000381469727},{"timestamp":1742426880000,"open":1.8755,"high":1.87555,"low":1.87545,"close":1.87555,"volume":3.9800000190734863},{"timestamp":1742426940000,"open":1.87558,"high":1.8756,"low":1.87549,"close":1.87553,"volume":3.7200000286102295},{"timestamp":1742427000000,"open":1.87559,"high":1.87569,"low":1.87554,"close":1.87567,"volume":2.0399999618530273},{"timestamp":1742427060000,"open":1.87566,"high":1.87584,"low":1.87566,"close":1.87584,"volume":1.9199999570846558},{"timestamp":1742427120000,"open":1.87584,"high":1.87605,"low":1.87584,"close":1.87593,"volume":3.240000009536743},{"timestamp":1742427180000,"open":1.87596,"high":1.87598,"low":1.87584,"close":1.87595,"volume":2.5199999809265137},{"timestamp":1742427240000,"open":1.87596,"high":1.87596,"low":1.87578,"close":1.87583,"volume":1.6799999475479126},{"timestamp":1742427300000,"open":1.8758,"high":1.87592,"low":1.8758,"close":1.87589,"volume":2.640000104904175},{"timestamp":1742427360000,"open":1.8759,"high":1.87599,"low":1.8759,"close":1.8759,"volume":3},{"timestamp":1742427420000,"open":1.87592,"high":1.87593,"low":1.87578,"close":1.87582,"volume":1.559999942779541},{"timestamp":1742427480000,"open":1.8758,"high":1.87583,"low":1.8757,"close":1.8757,"volume":1.440000057220459},{"timestamp":1742427540000,"open":1.87569,"high":1.87576,"low":1.87551,"close":1.87556,"volume":5.159999847412109},{"timestamp":1742427600000,"open":1.87554,"high":1.87559,"low":1.87546,"close":1.87546,"volume":1.5399999618530273},{"timestamp":1742427660000,"open":1.87547,"high":1.87552,"low":1.87519,"close":1.87519,"volume":3.5799999237060547},{"timestamp":1742427720000,"open":1.87523,"high":1.87537,"low":1.87515,"close":1.87521,"volume":3.119999885559082},{"timestamp":1742427780000,"open":1.87523,"high":1.87528,"low":1.8752,"close":1.87523,"volume":3.240000009536743},{"timestamp":1742427840000,"open":1.87521,"high":1.87521,"low":1.87507,"close":1.87517,"volume":2.640000104904175},{"timestamp":1742427900000,"open":1.87515,"high":1.87517,"low":1.87506,"close":1.87513,"volume":2.759999990463257},{"timestamp":1742427960000,"open":1.87506,"high":1.87506,"low":1.875,"close":1.87501,"volume":2.5199999809265137},{"timestamp":1742428020000,"open":1.87504,"high":1.87523,"low":1.87502,"close":1.87523,"volume":5.639999866485596},{"timestamp":1742428080000,"open":1.87524,"high":1.87524,"low":1.87501,"close":1.87502,"volume":3.8399999141693115},{"timestamp":1742428140000,"open":1.87503,"high":1.87519,"low":1.87502,"close":1.87513,"volume":2.759999990463257},{"timestamp":1742428200000,"open":1.87512,"high":1.87515,"low":1.87503,"close":1.87507,"volume":3.4800000190734863},{"timestamp":1742428260000,"open":1.87505,"high":1.87506,"low":1.8748,"close":1.87483,"volume":5.159999847412109},{"timestamp":1742428320000,"open":1.87483,"high":1.87483,"low":1.87457,"close":1.87459,"volume":2.1600000858306885},{"timestamp":1742428380000,"open":1.87456,"high":1.87476,"low":1.87455,"close":1.87471,"volume":3.7200000286102295},{"timestamp":1742428440000,"open":1.87471,"high":1.87471,"low":1.87455,"close":1.87456,"volume":1.7999999523162842},{"timestamp":1742428500000,"open":1.87456,"high":1.87461,"low":1.87456,"close":1.8746,"volume":4.289999961853027},{"timestamp":1742428560000,"open":1.87461,"high":1.87462,"low":1.87438,"close":1.87439,"volume":6.769999980926514},{"timestamp":1742428620000,"open":1.87434,"high":1.87443,"low":1.87432,"close":1.87443,"volume":5.730000019073486},{"timestamp":1742428680000,"open":1.87441,"high":1.87449,"low":1.8742,"close":1.87449,"volume":6.28000020980835},{"timestamp":1742428740000,"open":1.87445,"high":1.87491,"low":1.87445,"close":1.87488,"volume":9.460000038146973}]