[{"timestamp":1742342400000,"open":1.8587,"high":1.85873,"low":1.85863,"close":1.85872,"volume":32.52000045776367},{"timestamp":1742342460000,"open":1.85873,"high":1.85876,"low":1.85866,"close":1.85866,"volume":20.520000457763672},{"timestamp":1742342520000,"open":1.85864,"high":1.85875,"low":1.85863,"close":1.85874,"volume":20.520000457763672},{"timestamp":1742342580000,"open":1.85871,"high":1.85874,"low":1.85865,"close":1.85865,"volume":12.720000267028809},{"timestamp":1742342640000,"open":1.85866,"high":1.85868,"low":1.85849,"close":1.85849,"volume":20.399999618530273},{"timestamp":1742342700000,"open":1.85846,"high":1.85868,"low":1.85846,"close":1.85857,"volume":33.720001220703125},{"timestamp":1742342760000,"open":1.85858,"high":1.85858,"low":1.8585,"close":1.85852,"volume":28.559999465942383},{"timestamp":1742342820000,"open":1.85853,"high":1.85853,"low":1.8584,"close":1.8584,"volume":32.400001525878906},{"timestamp":1742342880000,"open":1.85841,"high":1.85843,"low":1.8584,"close":1.8584,"volume":19.559999465942383},{"timestamp":1742342940000,"open":1.85842,"high":1.85845,"low":1.85839,"close":1.8584,"volume":19.440000534057617},{"timestamp":1742343000000,"open":1.85843,"high":1.85845,"low":1.85839,"close":1.85844,"volume":11.760000228881836},{"timestamp":1742343060000,"open":1.85847,"high":1.85852,"low":1.85845,"close":1.85852,"volume":13.920000076293945},{"timestamp":1742343120000,"open":1.85853,"high":1.85862,"low":1.85839,"close":1.85839,"volume":29.520000457763672},{"timestamp":1742343180000,"open":1.85842,"high":1.8586,"low":1.85841,"close":1.85859,"volume":19.799999237060547},{"timestamp":1742343240000,"open":1.85858,"high":1.85858,"low":1.85856,"close":1.85858,"volume":6.599999904632568},{"timestamp":1742343300000,"open":1.85859,"high":1.8586,"low":1.85847,"close":1.85854,"volume":36.959999084472656},{"timestamp":1742343360000,"open":1.85855,"high":1.8586,"low":1.85854,"close":1.85857,"volume":13.199999809265137},{"timestamp":1742343420000,"open":1.85858,"high":1.85858,"low":1.85838,"close":1.85844,"volume":16.799999237060547},{"timestamp":1742343480000,"open":1.85845,"high":1.85852,"low":1.85845,"close":1.85848,"volume":16.31999969482422},{"timestamp":1742343540000,"open":1.8585,"high":1.8585,"low":1.85843,"close":1.85843,"volume":21.959999084472656},{"timestamp":1742343600000,"open":1.85841,"high":1.8585,"low":1.85841,"close":1.8585,"volume":13.920000076293945},{"timestamp":1742343660000,"open":1.85846,"high":1.85855,"low":1.85844,"close":1.85848,"volume":20.399999618530273},{"timestamp":1742343720000,"open":1.85846,"high":1.85848,"low":1.85837,"close":1.85841,"volume":32.400001525878906},{"timestamp":1742343780000,"open":1.85843,"high":1.85856,"low":1.85843,"close":1.85856,"volume":30},{"timestamp":1742343840000,"open":1.85854,"high":1.85858,"low":1.85853,"close":1.85855,"volume":10.800000190734863},{"timestamp":1742343900000,"open":1.85852,"high":1.85856,"low":1.8585,"close":1.85856,"volume":24},{"timestamp":1742343960000,"open":1.8585,"high":1.85855,"low":1.85846,"close":1.85846,"volume":15.239999771118164},{"timestamp":1742344020000,"open":1.85843,"high":1.8585,"low":1.85843,"close":1.85847,"volume":27.959999084472656},{"timestamp":1742344080000,"open":1.85842,"high":1.85848,"low":1.8584,"close":1.85841,"volume":36},{"timestamp":1742344140000,"open":1.8584,"high":1.85855,"low":1.8584,"close":1.85853,"volume":21.360000610351562},{"timestamp":1742344200000,"open":1.85854,"high":1.85856,"low":1.85853,"close":1.85855,"volume":9},{"timestamp":1742344260000,"open":1.85856,"high":1.85857,"low":1.85852,"close":1.85852,"volume":19.68000030517578},{"timestamp":1742344320000,"open":1.85852,"high":1.85855,"low":1.85849,"close":1.85851,"volume":19.920000076293945},{"timestamp":1742344380000,"open":1.85852,"high":1.85856,"low":1.85845,"close":1.8585,"volume":22.440000534057617},{"timestamp":1742344440000,"open":1.85853,"high":1.85853,"low":1.85835,"close":1.85835,"volume":15.119999885559082},{"timestamp":1742344500000,"open":1.85836,"high":1.85848,"low":1.85836,"close":1.85845,"volume":32.52000045776367},{"timestamp":1742344560000,"open":1.85847,"high":1.85847,"low":1.85834,"close":1.85836,"volume":12.359999656677246},{"timestamp":1742344620000,"open":1.85832,"high":1.85839,"low":1.85832,"close":1.85837,"volume":18.719999313354492},{"timestamp":1742344680000,"open":1.85833,"high":1.85843,"low":1.85833,"close":1.85836,"volume":14.039999961853027},{"timestamp":1742344740000,"open":1.8584,"high":1.85849,"low":1.85838,"close":1.85845,"volume":30.1200008392334},{"timestamp":1742344800000,"open":1.85843,"high":1.85845,"low":1.85832,"close":1.85835,"volume":17.639999389648438},{"timestamp":1742344860000,"open":1.85838,"high":1.8584,"low":1.85827,"close":1.85829,"volume":20.639999389648438},{"timestamp":1742344920000,"open":1.8583,"high":1.85831,"low":1.85821,"close":1.85822,"volume":10.4399995803833},{"timestamp":1742344980000,"open":1.85817,"high":1.85827,"low":1.85817,"close":1.85823,"volume":21.959999084472656},{"timestamp":1742345040000,"open":1.8582,"high":1.85821,"low":1.85815,"close":1.85819,"volume":23.520000457763672},{"timestamp":1742345100000,"open":1.85817,"high":1.85822,"low":1.85814,"close":1.85821,"volume":15.84000015258789},{"timestamp":1742345160000,"open":1.85822,"high":1.8584,"low":1.85817,"close":1.85836,"volume":29.040000915527344},{"timestamp":1742345220000,"open":1.85839,"high":1.8584,"low":1.85828,"close":1.85829,"volume":36.959999084472656},{"timestamp":1742345280000,"open":1.8583,"high":1.8583,"low":1.85815,"close":1.85815,"volume":33},{"timestamp":1742345340000,"open":1.85813,"high":1.85824,"low":1.85813,"close":1.85822,"volume":17.280000686645508},{"timestamp":1742345400000,"open":1.85824,"high":1.85827,"low":1.85809,"close":1.85809,"volume":16.799999237060547},{"timestamp":1742345460000,"open":1.8581,"high":1.85814,"low":1.85801,"close":1.85801,"volume":18.600000381469727},{"timestamp":1742345520000,"open":1.858,"high":1.85811,"low":1.85775,"close":1.85785,"volume":113.04000091552734},{"timestamp":1742345580000,"open":1.85786,"high":1.85803,"low":1.85775,"close":1.8579,"volume":139.0800018310547},{"timestamp":1742345640000,"open":1.8579,"high":1.85806,"low":1.8577,"close":1.85794,"volume":128.49000549316406},{"timestamp":1742345700000,"open":1.85796,"high":1.8582,"low":1.85787,"close":1.85814,"volume":90.72000122070312},{"timestamp":1742345760000,"open":1.85817,"high":1.85826,"low":1.85807,"close":1.85814,"volume":46.68000030517578},{"timestamp":1742345820000,"open":1.85813,"high":1.85822,"low":1.85808,"close":1.85811,"volume":30.479999542236328},{"timestamp":1742345880000,"open":1.85818,"high":1.85821,"low":1.85812,"close":1.85813,"volume":25.440000534057617},{"timestamp":1742345940000,"open":1.85814,"high":1.85814,"low":1.85796,"close":1.85797,"volume":29.760000228881836},{"timestamp":1742346000000,"open":1.85796,"high":1.85804,"low":1.85788,"close":1.858,"volume":52.08000183105469},{"timestamp":1742346060000,"open":1.85808,"high":1.85834,"low":1.85808,"close":1.85829,"volume":30.360000610351562},{"timestamp":1742346120000,"open":1.8583,"high":1.85841,"low":1.85828,"close":1.85835,"volume":23.040000915527344},{"timestamp":1742346180000,"open":1.85842,"high":1.85842,"low":1.85825,"close":1.85829,"volume":26.8799991607666},{"timestamp":1742346240000,"open":1.85832,"high":1.85839,"low":1.85829,"close":1.85837,"volume":27.600000381469727},{"timestamp":1742346300000,"open":1.85836,"high":1.85837,"low":1.85829,"close":1.8583,"volume":11.880000114440918},{"timestamp":1742346360000,"open":1.85829,"high":1.85829,"low":1.85824,"close":1.85824,"volume":8.520000457763672},{"timestamp":1742346420000,"open":1.85825,"high":1.85828,"low":1.85825,"close":1.85825,"volume":10.319999694824219},{"timestamp":1742346480000,"open":1.85833,"high":1.85834,"low":1.85825,"close":1.85825,"volume":28.799999237060547},{"timestamp":1742346540000,"open":1.85829,"high":1.85846,"low":1.85825,"close":1.85833,"volume":24.600000381469727},{"timestamp":1742346600000,"open":1.85833,"high":1.8584,"low":1.85832,"close":1.85832,"volume":19.799999237060547},{"timestamp":1742346660000,"open":1.85833,"high":1.85843,"low":1.85832,"close":1.85843,"volume":7.199999809265137},{"timestamp":1742346720000,"open":1.85843,"high":1.85845,"low":1.85838,"close":1.85844,"volume":15.239999771118164},{"timestamp":1742346780000,"open":1.85842,"high":1.85851,"low":1.85837,"close":1.85851,"volume":27.600000381469727},{"timestamp":1742346840000,"open":1.85854,"high":1.85854,"low":1.85846,"close":1.85846,"volume":4.920000076293945},{"timestamp":1742346900000,"open":1.85843,"high":1.85854,"low":1.85841,"close":1.8585,"volume":18.600000381469727},{"timestamp":1742346960000,"open":1.85849,"high":1.85861,"low":1.85846,"close":1.8586,"volume":22.799999237060547},{"timestamp":1742347020000,"open":1.85858,"high":1.85858,"low":1.85841,"close":1.85844,"volume":14.279999732971191},{"timestamp":1742347080000,"open":1.85847,"high":1.85849,"low":1.85832,"close":1.8584,"volume":29.729999542236328},{"timestamp":1742347140000,"open":1.85837,"high":1.85843,"low":1.85835,"close":1.8584,"volume":17.399999618530273},{"timestamp":1742347200000,"open":1.85843,"high":1.85845,"low":1.85843,"close":1.85843,"volume":3.7200000286102295},{"timestamp":1742347260000,"open":1.85844,"high":1.85849,"low":1.85831,"close":1.85841,"volume":25.799999237060547},{"timestamp":1742347320000,"open":1.85842,"high":1.85855,"low":1.85841,"close":1.85849,"volume":12.720000267028809},{"timestamp":1742347380000,"open":1.85847,"high":1.85847,"low":1.85839,"close":1.85843,"volume":8.760000228881836},{"timestamp":1742347440000,"open":1.85842,"high":1.85847,"low":1.85842,"close":1.85843,"volume":14.640000343322754},{"timestamp":1742347500000,"open":1.85841,"high":1.8585,"low":1.85839,"close":1.85847,"volume":14.640000343322754},{"timestamp":1742347560000,"open":1.85846,"high":1.85855,"low":1.85843,"close":1.85855,"volume":12},{"timestamp":1742347620000,"open":1.85853,"high":1.85859,"low":1.85851,"close":1.85851,"volume":12},{"timestamp":1742347680000,"open":1.85852,"high":1.85857,"low":1.85844,"close":1.85846,"volume":21.719999313354492},{"timestamp":1742347740000,"open":1.85848,"high":1.8585,"low":1.85842,"close":1.85845,"volume":18.1200008392334},{"timestamp":1742347800000,"open":1.85849,"high":1.8585,"low":1.8584,"close":1.85841,"volume":24},{"timestamp":1742347860000,"open":1.85838,"high":1.85846,"low":1.85836,"close":1.85844,"volume":18.239999771118164},{"timestamp":1742347920000,"open":1.85845,"high":1.85848,"low":1.85845,"close":1.85846,"volume":9.600000381469727},{"timestamp":1742347980000,"open":1.85846,"high":1.85846,"low":1.85832,"close":1.85832,"volume":19.31999969482422},{"timestamp":1742348040000,"open":1.85835,"high":1.85835,"low":1.85827,"close":1.85832,"volume":21.600000381469727},{"timestamp":1742348100000,"open":1.85829,"high":1.85832,"low":1.85821,"close":1.85823,"volume":25.200000762939453},{"timestamp":1742348160000,"open":1.85826,"high":1.85831,"low":1.85816,"close":1.85826,"volume":29.700000762939453},{"timestamp":1742348220000,"open":1.85825,"high":1.85832,"low":1.85821,"close":1.8583,"volume":16.799999237060547},{"timestamp":1742348280000,"open":1.85833,"high":1.85838,"low":1.85826,"close":1.85828,"volume":26.399999618530273},{"timestamp":1742348340000,"open":1.85832,"high":1.85832,"low":1.85821,"close":1.8583,"volume":16.799999237060547},{"timestamp":1742348400000,"open":1.85832,"high":1.85833,"low":1.8583,"close":1.85833,"volume":10.800000190734863},{"timestamp":1742348460000,"open":1.85827,"high":1.85834,"low":1.85827,"close":1.85834,"volume":9.600000381469727},{"timestamp":1742348520000,"open":1.85831,"high":1.85835,"low":1.85822,"close":1.85825,"volume":7.199999809265137},{"timestamp":1742348580000,"open":1.85831,"high":1.85835,"low":1.85828,"close":1.85831,"volume":15.600000381469727},{"timestamp":1742348640000,"open":1.85833,"high":1.85833,"low":1.85826,"close":1.85826,"volume":13.199999809265137},{"timestamp":1742348700000,"open":1.85829,"high":1.85836,"low":1.85827,"close":1.85833,"volume":22.799999237060547},{"timestamp":1742348760000,"open":1.85844,"high":1.85844,"low":1.85836,"close":1.85836,"volume":15.600000381469727},{"timestamp":1742348820000,"open":1.85834,"high":1.85834,"low":1.85831,"close":1.85833,"volume":9.600000381469727},{"timestamp":1742348880000,"open":1.85831,"high":1.85835,"low":1.85829,"close":1.85835,"volume":13.319999694824219},{"timestamp":1742348940000,"open":1.85838,"high":1.85843,"low":1.85833,"close":1.85837,"volume":13.199999809265137},{"timestamp":1742349000000,"open":1.85836,"high":1.85843,"low":1.85836,"close":1.85839,"volume":9.600000381469727},{"timestamp":1742349060000,"open":1.85837,"high":1.85843,"low":1.85835,"close":1.85842,"volume":19.200000762939453},{"timestamp":1742349120000,"open":1.85837,"high":1.85852,"low":1.85837,"close":1.85848,"volume":14.399999618530273},{"timestamp":1742349180000,"open":1.8585,"high":1.85867,"low":1.8585,"close":1.85866,"volume":22.920000076293945},{"timestamp":1742349240000,"open":1.85869,"high":1.85869,"low":1.85861,"close":1.85862,"volume":8.399999618530273},{"timestamp":1742349300000,"open":1.85864,"high":1.85869,"low":1.85862,"close":1.85864,"volume":14.399999618530273},{"timestamp":1742349360000,"open":1.85864,"high":1.85868,"low":1.8586,"close":1.85863,"volume":37.20000076293945},{"timestamp":1742349420000,"open":1.85861,"high":1.85865,"low":1.8586,"close":1.85865,"volume":21.600000381469727},{"timestamp":1742349480000,"open":1.85864,"high":1.85871,"low":1.85864,"close":1.85871,"volume":30.600000381469727},{"timestamp":1742349540000,"open":1.85869,"high":1.85875,"low":1.85866,"close":1.85872,"volume":22.920000076293945},{"timestamp":1742349600000,"open":1.8587,"high":1.85882,"low":1.85869,"close":1.85879,"volume":21.600000381469727},{"timestamp":1742349660000,"open":1.85882,"high":1.85885,"low":1.85876,"close":1.85876,"volume":27.719999313354492},{"timestamp":1742349720000,"open":1.85877,"high":1.85884,"low":1.85873,"close":1.85884,"volume":33.720001220703125},{"timestamp":1742349780000,"open":1.85885,"high":1.85886,"low":1.8587,"close":1.85876,"volume":24.719999313354492},{"timestamp":1742349840000,"open":1.85879,"high":1.85882,"low":1.85876,"close":1.8588,"volume":28.649999618530273},{"timestamp":1742349900000,"open":1.85881,"high":1.85887,"low":1.85879,"close":1.85887,"volume":38.66999816894531},{"timestamp":1742349960000,"open":1.85887,"high":1.85888,"low":1.8588,"close":1.8588,"volume":21.809999465942383},{"timestamp":1742350020000,"open":1.85881,"high":1.85891,"low":1.85881,"close":1.85891,"volume":27.959999084472656},{"timestamp":1742350080000,"open":1.85894,"high":1.85894,"low":1.85885,"close":1.8589,"volume":16.799999237060547},{"timestamp":1742350140000,"open":1.85888,"high":1.85896,"low":1.85887,"close":1.8589,"volume":13.199999809265137},{"timestamp":1742350200000,"open":1.85888,"high":1.85891,"low":1.85883,"close":1.85883,"volume":14.399999618530273},{"timestamp":1742350260000,"open":1.85881,"high":1.85885,"low":1.85879,"close":1.85882,"volume":18},{"timestamp":1742350320000,"open":1.85881,"high":1.85882,"low":1.85873,"close":1.8588,"volume":21.1200008392334},{"timestamp":1742350380000,"open":1.8588,"high":1.85892,"low":1.8588,"close":1.85891,"volume":15.960000038146973},{"timestamp":1742350440000,"open":1.85888,"high":1.85899,"low":1.85888,"close":1.85899,"volume":6},{"timestamp":1742350500000,"open":1.85902,"high":1.85905,"low":1.85901,"close":1.85901,"volume":8.399999618530273},{"timestamp":1742350560000,"open":1.85903,"high":1.85903,"low":1.85899,"close":1.85902,"volume":9.600000381469727},{"timestamp":1742350620000,"open":1.85904,"high":1.85904,"low":1.85902,"close":1.85904,"volume":3.5999999046325684},{"timestamp":1742350680000,"open":1.85901,"high":1.85909,"low":1.85901,"close":1.85909,"volume":10.800000190734863},{"timestamp":1742350740000,"open":1.85912,"high":1.85912,"low":1.85903,"close":1.85903,"volume":14.520000457763672},{"timestamp":1742350800000,"open":1.85906,"high":1.85908,"low":1.85905,"close":1.85905,"volume":6},{"timestamp":1742350860000,"open":1.8591,"high":1.8591,"low":1.85891,"close":1.85907,"volume":41.0099983215332},{"timestamp":1742350920000,"open":1.85909,"high":1.85924,"low":1.85908,"close":1.85924,"volume":25.979999542236328},{"timestamp":1742350980000,"open":1.85924,"high":1.8594,"low":1.85917,"close":1.85917,"volume":35.279998779296875},{"timestamp":1742351040000,"open":1.85918,"high":1.85919,"low":1.85916,"close":1.85916,"volume":19.799999237060547},{"timestamp":1742351100000,"open":1.85917,"high":1.85921,"low":1.8588,"close":1.8588,"volume":86.16000366210938},{"timestamp":1742351160000,"open":1.85884,"high":1.859,"low":1.85882,"close":1.85896,"volume":39.47999954223633},{"timestamp":1742351220000,"open":1.85897,"high":1.859,"low":1.85896,"close":1.85899,"volume":23.399999618530273},{"timestamp":1742351280000,"open":1.85899,"high":1.85909,"low":1.85899,"close":1.85901,"volume":12.239999771118164},{"timestamp":1742351340000,"open":1.859,"high":1.85903,"low":1.85898,"close":1.85903,"volume":13.199999809265137},{"timestamp":1742351400000,"open":1.85912,"high":1.85931,"low":1.8591,"close":1.85913,"volume":50.040000915527344},{"timestamp":1742351460000,"open":1.85911,"high":1.85921,"low":1.85908,"close":1.85916,"volume":30.84000015258789},{"timestamp":1742351520000,"open":1.85914,"high":1.85914,"low":1.85906,"close":1.85913,"volume":21},{"timestamp":1742351580000,"open":1.85914,"high":1.85927,"low":1.85913,"close":1.85921,"volume":24.360000610351562},{"timestamp":1742351640000,"open":1.8592,"high":1.85942,"low":1.8592,"close":1.85938,"volume":42.84000015258789},{"timestamp":1742351700000,"open":1.85932,"high":1.85933,"low":1.85924,"close":1.8593,"volume":16.200000762939453},{"timestamp":1742351760000,"open":1.85933,"high":1.85942,"low":1.85933,"close":1.85938,"volume":10.800000190734863},{"timestamp":1742351820000,"open":1.85937,"high":1.85937,"low":1.8593,"close":1.85933,"volume":10.800000190734863},{"timestamp":1742351880000,"open":1.85935,"high":1.85939,"low":1.85933,"close":1.85939,"volume":6},{"timestamp":1742351940000,"open":1.85944,"high":1.8595,"low":1.8594,"close":1.85941,"volume":12.600000381469727},{"timestamp":1742352000000,"open":1.85944,"high":1.85949,"low":1.85941,"close":1.85945,"volume":12.239999771118164},{"timestamp":1742352060000,"open":1.85944,"high":1.85956,"low":1.85943,"close":1.85952,"volume":21.600000381469727},{"timestamp":1742352120000,"open":1.85948,"high":1.85959,"low":1.85948,"close":1.85959,"volume":15.600000381469727},{"timestamp":1742352180000,"open":1.85962,"high":1.85962,"low":1.8595,"close":1.85956,"volume":10.800000190734863},{"timestamp":1742352240000,"open":1.85958,"high":1.85966,"low":1.85956,"close":1.85959,"volume":19.200000762939453},{"timestamp":1742352300000,"open":1.8596,"high":1.85968,"low":1.85958,"close":1.85965,"volume":24.1200008392334},{"timestamp":1742352360000,"open":1.85962,"high":1.85963,"low":1.85942,"close":1.85945,"volume":22.920000076293945},{"timestamp":1742352420000,"open":1.85942,"high":1.85946,"low":1.85941,"close":1.85946,"volume":10.800000190734863},{"timestamp":1742352480000,"open":1.85946,"high":1.85955,"low":1.85945,"close":1.85952,"volume":34.91999816894531},{"timestamp":1742352540000,"open":1.8595,"high":1.8595,"low":1.85943,"close":1.85943,"volume":16.799999237060547},{"timestamp":1742352600000,"open":1.85939,"high":1.85943,"low":1.85935,"close":1.8594,"volume":15.600000381469727},{"timestamp":1742352660000,"open":1.85942,"high":1.85944,"low":1.85937,"close":1.85942,"volume":14.399999618530273},{"timestamp":1742352720000,"open":1.85941,"high":1.85946,"low":1.85941,"close":1.85944,"volume":6},{"timestamp":1742352780000,"open":1.85945,"high":1.85948,"low":1.85941,"close":1.85943,"volume":9.720000267028809},{"timestamp":1742352840000,"open":1.85944,"high":1.85944,"low":1.8593,"close":1.85931,"volume":19.799999237060547},{"timestamp":1742352900000,"open":1.85929,"high":1.85934,"low":1.85928,"close":1.85932,"volume":14.399999618530273},{"timestamp":1742352960000,"open":1.85927,"high":1.85937,"low":1.85927,"close":1.85933,"volume":14.399999618530273},{"timestamp":1742353020000,"open":1.85932,"high":1.85932,"low":1.8593,"close":1.8593,"volume":7.199999809265137},{"timestamp":1742353080000,"open":1.85932,"high":1.85935,"low":1.85926,"close":1.85931,"volume":9.600000381469727},{"timestamp":1742353140000,"open":1.85933,"high":1.85945,"low":1.85932,"close":1.85945,"volume":12},{"timestamp":1742353200000,"open":1.85943,"high":1.85945,"low":1.85936,"close":1.85941,"volume":14.399999618530273},{"timestamp":1742353260000,"open":1.85936,"high":1.85946,"low":1.85936,"close":1.85946,"volume":19.200000762939453},{"timestamp":1742353320000,"open":1.85944,"high":1.85948,"low":1.85944,"close":1.85947,"volume":6},{"timestamp":1742353380000,"open":1.85941,"high":1.85946,"low":1.8594,"close":1.8594,"volume":12.119999885559082},{"timestamp":1742353440000,"open":1.85939,"high":1.85941,"low":1.85933,"close":1.85936,"volume":12},{"timestamp":1742353500000,"open":1.85933,"high":1.85943,"low":1.8593,"close":1.85943,"volume":12},{"timestamp":1742353560000,"open":1.85941,"high":1.85944,"low":1.85937,"close":1.85937,"volume":14.399999618530273},{"timestamp":1742353620000,"open":1.85931,"high":1.85944,"low":1.85931,"close":1.85938,"volume":21.84000015258789},{"timestamp":1742353680000,"open":1.85938,"high":1.85943,"low":1.85938,"close":1.8594,"volume":9.600000381469727},{"timestamp":1742353740000,"open":1.85943,"high":1.85948,"low":1.85941,"close":1.85948,"volume":12},{"timestamp":1742353800000,"open":1.85951,"high":1.85951,"low":1.85934,"close":1.85934,"volume":13.199999809265137},{"timestamp":1742353860000,"open":1.85937,"high":1.85938,"low":1.85932,"close":1.85938,"volume":12},{"timestamp":1742353920000,"open":1.85939,"high":1.85948,"low":1.85939,"close":1.85945,"volume":10.800000190734863},{"timestamp":1742353980000,"open":1.85944,"high":1.85945,"low":1.85942,"close":1.85944,"volume":8.520000457763672},{"timestamp":1742354040000,"open":1.85945,"high":1.85945,"low":1.8594,"close":1.85942,"volume":7.199999809265137},{"timestamp":1742354100000,"open":1.85944,"high":1.85961,"low":1.85944,"close":1.85956,"volume":16.920000076293945},{"timestamp":1742354160000,"open":1.85959,"high":1.85962,"low":1.85942,"close":1.85944,"volume":26.639999389648438},{"timestamp":1742354220000,"open":1.85946,"high":1.85946,"low":1.85927,"close":1.8593,"volume":33.599998474121094},{"timestamp":1742354280000,"open":1.85932,"high":1.85932,"low":1.85921,"close":1.85922,"volume":24},{"timestamp":1742354340000,"open":1.85922,"high":1.8593,"low":1.85921,"close":1.85925,"volume":15.600000381469727},{"timestamp":1742354400000,"open":1.85927,"high":1.85931,"low":1.85905,"close":1.8591,"volume":30},{"timestamp":1742354460000,"open":1.85904,"high":1.85907,"low":1.85884,"close":1.85898,"volume":42.36000061035156},{"timestamp":1742354520000,"open":1.85897,"high":1.85904,"low":1.85897,"close":1.85904,"volume":24.479999542236328},{"timestamp":1742354580000,"open":1.85901,"high":1.85908,"low":1.85901,"close":1.85907,"volume":13.199999809265137},{"timestamp":1742354640000,"open":1.85905,"high":1.85908,"low":1.85903,"close":1.85904,"volume":8.399999618530273},{"timestamp":1742354700000,"open":1.85906,"high":1.85906,"low":1.85893,"close":1.85895,"volume":13.199999809265137},{"timestamp":1742354760000,"open":1.85897,"high":1.85909,"low":1.85896,"close":1.85901,"volume":28.799999237060547},{"timestamp":1742354820000,"open":1.85901,"high":1.85903,"low":1.85887,"close":1.85895,"volume":26.399999618530273},{"timestamp":1742354880000,"open":1.85897,"high":1.85907,"low":1.85896,"close":1.85907,"volume":18},{"timestamp":1742354940000,"open":1.85909,"high":1.85909,"low":1.85883,"close":1.8589,"volume":32.400001525878906},{"timestamp":1742355000000,"open":1.85891,"high":1.85894,"low":1.85884,"close":1.85887,"volume":8.399999618530273},{"timestamp":1742355060000,"open":1.85885,"high":1.85894,"low":1.85881,"close":1.85888,"volume":28.799999237060547},{"timestamp":1742355120000,"open":1.85884,"high":1.85896,"low":1.85884,"close":1.85893,"volume":16.799999237060547},{"timestamp":1742355180000,"open":1.85896,"high":1.85896,"low":1.85891,"close":1.85894,"volume":9.600000381469727},{"timestamp":1742355240000,"open":1.85895,"high":1.85906,"low":1.85894,"close":1.85905,"volume":25.200000762939453},{"timestamp":1742355300000,"open":1.85905,"high":1.85909,"low":1.85904,"close":1.85907,"volume":10.800000190734863},{"timestamp":1742355360000,"open":1.85909,"high":1.85909,"low":1.859,"close":1.859,"volume":16.799999237060547},{"timestamp":1742355420000,"open":1.859,"high":1.859,"low":1.85887,"close":1.85887,"volume":15.600000381469727},{"timestamp":1742355480000,"open":1.85895,"high":1.85905,"low":1.85892,"close":1.85903,"volume":20.399999618530273},{"timestamp":1742355540000,"open":1.85901,"high":1.8591,"low":1.85898,"close":1.85906,"volume":19.200000762939453},{"timestamp":1742355600000,"open":1.85902,"high":1.85911,"low":1.85901,"close":1.85911,"volume":14.399999618530273},{"timestamp":1742355660000,"open":1.85913,"high":1.85921,"low":1.85912,"close":1.85921,"volume":14.399999618530273},{"timestamp":1742355720000,"open":1.8592,"high":1.8592,"low":1.85911,"close":1.85911,"volume":12},{"timestamp":1742355780000,"open":1.85913,"high":1.85916,"low":1.85913,"close":1.85914,"volume":4.800000190734863},{"timestamp":1742355840000,"open":1.85913,"high":1.85917,"low":1.85912,"close":1.85915,"volume":8.399999618530273},{"timestamp":1742355900000,"open":1.85917,"high":1.85925,"low":1.85915,"close":1.85925,"volume":18},{"timestamp":1742355960000,"open":1.85922,"high":1.85923,"low":1.85918,"close":1.85922,"volume":18},{"timestamp":1742356020000,"open":1.85925,"high":1.85926,"low":1.85915,"close":1.85925,"volume":15.239999771118164},{"timestamp":1742356080000,"open":1.85924,"high":1.85935,"low":1.85919,"close":1.85933,"volume":21.059999465942383},{"timestamp":1742356140000,"open":1.85936,"high":1.8594,"low":1.85933,"close":1.85935,"volume":16.799999237060547},{"timestamp":1742356200000,"open":1.85933,"high":1.85933,"low":1.85928,"close":1.85928,"volume":7.320000171661377},{"timestamp":1742356260000,"open":1.85926,"high":1.8593,"low":1.85915,"close":1.85922,"volume":19.200000762939453},{"timestamp":1742356320000,"open":1.85929,"high":1.85929,"low":1.85922,"close":1.85922,"volume":12},{"timestamp":1742356380000,"open":1.85921,"high":1.85923,"low":1.85913,"close":1.8592,"volume":12},{"timestamp":1742356440000,"open":1.85922,"high":1.85927,"low":1.85919,"close":1.85925,"volume":19.200000762939453},{"timestamp":1742356500000,"open":1.85924,"high":1.85924,"low":1.85917,"close":1.85919,"volume":6},{"timestamp":1742356560000,"open":1.85922,"high":1.85928,"low":1.8591,"close":1.85912,"volume":20.520000457763672},{"timestamp":1742356620000,"open":1.85915,"high":1.85928,"low":1.85913,"close":1.85925,"volume":20.520000457763672},{"timestamp":1742356680000,"open":1.85921,"high":1.85927,"low":1.85918,"close":1.85921,"volume":19.31999969482422},{"timestamp":1742356740000,"open":1.85919,"high":1.85928,"low":1.85919,"close":1.85924,"volume":36.119998931884766},{"timestamp":1742356800000,"open":1.85923,"high":1.85926,"low":1.85905,"close":1.85907,"volume":32.63999938964844},{"timestamp":1742356860000,"open":1.85906,"high":1.85906,"low":1.85891,"close":1.85891,"volume":25.200000762939453},{"timestamp":1742356920000,"open":1.8589,"high":1.85896,"low":1.85888,"close":1.85892,"volume":16.799999237060547},{"timestamp":1742356980000,"open":1.85891,"high":1.85905,"low":1.85891,"close":1.85904,"volume":14.399999618530273},{"timestamp":1742357040000,"open":1.85903,"high":1.85904,"low":1.85899,"close":1.859,"volume":8.399999618530273},{"timestamp":1742357100000,"open":1.85899,"high":1.85908,"low":1.85892,"close":1.85905,"volume":31.200000762939453},{"timestamp":1742357160000,"open":1.85899,"high":1.85907,"low":1.85899,"close":1.85906,"volume":19.31999969482422},{"timestamp":1742357220000,"open":1.85905,"high":1.85907,"low":1.859,"close":1.85901,"volume":10.800000190734863},{"timestamp":1742357280000,"open":1.85905,"high":1.85905,"low":1.85896,"close":1.85898,"volume":13.199999809265137},{"timestamp":1742357340000,"open":1.859,"high":1.85904,"low":1.85893,"close":1.85894,"volume":18},{"timestamp":1742357400000,"open":1.85893,"high":1.85894,"low":1.85886,"close":1.85893,"volume":30.239999771118164},{"timestamp":1742357460000,"open":1.8589,"high":1.85892,"low":1.85887,"close":1.85888,"volume":20.399999618530273},{"timestamp":1742357520000,"open":1.85884,"high":1.85887,"low":1.85873,"close":1.85879,"volume":28.799999237060547},{"timestamp":1742357580000,"open":1.85879,"high":1.8588,"low":1.85873,"close":1.85879,"volume":24},{"timestamp":1742357640000,"open":1.8588,"high":1.85887,"low":1.8588,"close":1.85882,"volume":22.920000076293945},{"timestamp":1742357700000,"open":1.85884,"high":1.85891,"low":1.85884,"close":1.85886,"volume":9.600000381469727},{"timestamp":1742357760000,"open":1.85884,"high":1.85887,"low":1.85883,"close":1.85886,"volume":9.600000381469727},{"timestamp":1742357820000,"open":1.85889,"high":1.85889,"low":1.8588,"close":1.8588,"volume":12},{"timestamp":1742357880000,"open":1.85878,"high":1.85879,"low":1.85873,"close":1.85876,"volume":14.399999618530273},{"timestamp":1742357940000,"open":1.85875,"high":1.8588,"low":1.85875,"close":1.85879,"volume":8.399999618530273},{"timestamp":1742358000000,"open":1.85881,"high":1.85883,"low":1.85871,"close":1.85883,"volume":13.199999809265137},{"timestamp":1742358060000,"open":1.85885,"high":1.85888,"low":1.85885,"close":1.85888,"volume":3.5999999046325684},{"timestamp":1742358120000,"open":1.85886,"high":1.85886,"low":1.8588,"close":1.85882,"volume":13.199999809265137},{"timestamp":1742358180000,"open":1.85881,"high":1.85885,"low":1.85878,"close":1.8588,"volume":18.239999771118164},{"timestamp":1742358240000,"open":1.85883,"high":1.85883,"low":1.85877,"close":1.85879,"volume":8.399999618530273},{"timestamp":1742358300000,"open":1.85879,"high":1.8588,"low":1.8587,"close":1.8587,"volume":15.600000381469727},{"timestamp":1742358360000,"open":1.85872,"high":1.85873,"low":1.85869,"close":1.85872,"volume":9.600000381469727},{"timestamp":1742358420000,"open":1.8587,"high":1.85879,"low":1.8587,"close":1.85878,"volume":14.399999618530273},{"timestamp":1742358480000,"open":1.85876,"high":1.85878,"low":1.85871,"close":1.85871,"volume":9.600000381469727},{"timestamp":1742358540000,"open":1.8587,"high":1.85879,"low":1.8587,"close":1.85879,"volume":9.600000381469727},{"timestamp":1742358600000,"open":1.85882,"high":1.85882,"low":1.85869,"close":1.85869,"volume":9.600000381469727},{"timestamp":1742358660000,"open":1.85867,"high":1.85872,"low":1.85867,"close":1.85869,"volume":14.399999618530273},{"timestamp":1742358720000,"open":1.85871,"high":1.85878,"low":1.85867,"close":1.85867,"volume":16.440000534057617},{"timestamp":1742358780000,"open":1.85867,"high":1.8587,"low":1.85866,"close":1.85869,"volume":6},{"timestamp":1742358840000,"open":1.8587,"high":1.85873,"low":1.85859,"close":1.85865,"volume":20.760000228881836},{"timestamp":1742358900000,"open":1.85867,"high":1.85875,"low":1.85867,"close":1.85875,"volume":13.199999809265137},{"timestamp":1742358960000,"open":1.85872,"high":1.85877,"low":1.85872,"close":1.85877,"volume":9.600000381469727},{"timestamp":1742359020000,"open":1.85869,"high":1.85869,"low":1.85856,"close":1.85859,"volume":38.459999084472656},{"timestamp":1742359080000,"open":1.85859,"high":1.85865,"low":1.85859,"close":1.85862,"volume":21.1200008392334},{"timestamp":1742359140000,"open":1.85862,"high":1.85867,"low":1.85856,"close":1.85856,"volume":20.520000457763672},{"timestamp":1742359200000,"open":1.85859,"high":1.85869,"low":1.85859,"close":1.85867,"volume":10.800000190734863},{"timestamp":1742359260000,"open":1.85869,"high":1.85873,"low":1.85866,"close":1.85867,"volume":13.199999809265137},{"timestamp":1742359320000,"open":1.85865,"high":1.85866,"low":1.8585,"close":1.85854,"volume":13.199999809265137},{"timestamp":1742359380000,"open":1.85854,"high":1.85856,"low":1.85852,"close":1.85852,"volume":7.199999809265137},{"timestamp":1742359440000,"open":1.85851,"high":1.85853,"low":1.85851,"close":1.85853,"volume":4.800000190734863},{"timestamp":1742359500000,"open":1.85852,"high":1.85853,"low":1.85847,"close":1.85851,"volume":21.600000381469727},{"timestamp":1742359560000,"open":1.85848,"high":1.85851,"low":1.85842,"close":1.85842,"volume":14.399999618530273},{"timestamp":1742359620000,"open":1.85843,"high":1.85843,"low":1.85835,"close":1.8584,"volume":24.600000381469727},{"timestamp":1742359680000,"open":1.85838,"high":1.85843,"low":1.85837,"close":1.85842,"volume":16.200000762939453},{"timestamp":1742359740000,"open":1.85844,"high":1.85851,"low":1.85843,"close":1.85844,"volume":18},{"timestamp":1742359800000,"open":1.85845,"high":1.85845,"low":1.85839,"close":1.85839,"volume":12},{"timestamp":1742359860000,"open":1.85839,"high":1.8584,"low":1.85837,"close":1.8584,"volume":8.399999618530273},{"timestamp":1742359920000,"open":1.85839,"high":1.85841,"low":1.85837,"close":1.85837,"volume":12},{"timestamp":1742359980000,"open":1.8584,"high":1.8584,"low":1.85831,"close":1.85831,"volume":12},{"timestamp":1742360040000,"open":1.85834,"high":1.85836,"low":1.85832,"close":1.85836,"volume":9.600000381469727},{"timestamp":1742360100000,"open":1.85837,"high":1.85837,"low":1.85833,"close":1.85836,"volume":6},{"timestamp":1742360160000,"open":1.85833,"high":1.8584,"low":1.85824,"close":1.85826,"volume":14.760000228881836},{"timestamp":1742360220000,"open":1.85825,"high":1.85836,"low":1.85817,"close":1.85836,"volume":25.200000762939453},{"timestamp":1742360280000,"open":1.85837,"high":1.85842,"low":1.85832,"close":1.85838,"volume":37.20000076293945},{"timestamp":1742360340000,"open":1.85834,"high":1.85839,"low":1.85833,"close":1.85836,"volume":18.239999771118164},{"timestamp":1742360400000,"open":1.85837,"high":1.85851,"low":1.85837,"close":1.85851,"volume":20.399999618530273},{"timestamp":1742360460000,"open":1.85854,"high":1.85862,"low":1.85854,"close":1.85862,"volume":27.600000381469727},{"timestamp":1742360520000,"open":1.8586,"high":1.85863,"low":1.85845,"close":1.85845,"volume":28.799999237060547},{"timestamp":1742360580000,"open":1.85847,"high":1.85853,"low":1.85847,"close":1.85849,"volume":16.799999237060547},{"timestamp":1742360640000,"open":1.85851,"high":1.85854,"low":1.85846,"close":1.85848,"volume":22.920000076293945},{"timestamp":1742360700000,"open":1.85849,"high":1.85855,"low":1.85843,"close":1.85845,"volume":34.79999923706055},{"timestamp":1742360760000,"open":1.85847,"high":1.85851,"low":1.85844,"close":1.85851,"volume":20.399999618530273},{"timestamp":1742360820000,"open":1.85852,"high":1.85853,"low":1.85837,"close":1.85851,"volume":15},{"timestamp":1742360880000,"open":1.85853,"high":1.85854,"low":1.85834,"close":1.85834,"volume":31.440000534057617},{"timestamp":1742360940000,"open":1.85832,"high":1.85834,"low":1.85823,"close":1.85832,"volume":18.360000610351562},{"timestamp":1742361000000,"open":1.85834,"high":1.85834,"low":1.85813,"close":1.85815,"volume":20.399999618530273},{"timestamp":1742361060000,"open":1.85818,"high":1.85832,"low":1.85815,"close":1.85831,"volume":34.79999923706055},{"timestamp":1742361120000,"open":1.85829,"high":1.85829,"low":1.85813,"close":1.85816,"volume":32.400001525878906},{"timestamp":1742361180000,"open":1.85813,"high":1.85817,"low":1.85813,"close":1.85815,"volume":10.800000190734863},{"timestamp":1742361240000,"open":1.85817,"high":1.85824,"low":1.85815,"close":1.85824,"volume":14.399999618530273},{"timestamp":1742361300000,"open":1.85821,"high":1.85838,"low":1.85818,"close":1.85833,"volume":36},{"timestamp":1742361360000,"open":1.8583,"high":1.85836,"low":1.85826,"close":1.85835,"volume":15.600000381469727},{"timestamp":1742361420000,"open":1.85834,"high":1.85841,"low":1.85834,"close":1.85839,"volume":12},{"timestamp":1742361480000,"open":1.8584,"high":1.85842,"low":1.85835,"close":1.85839,"volume":12},{"timestamp":1742361540000,"open":1.85847,"high":1.85847,"low":1.85829,"close":1.85832,"volume":34.79999923706055},{"timestamp":1742361600000,"open":1.85833,"high":1.85837,"low":1.85823,"close":1.85827,"volume":20.399999618530273},{"timestamp":1742361660000,"open":1.85826,"high":1.85828,"low":1.85818,"close":1.85826,"volume":33.599998474121094},{"timestamp":1742361720000,"open":1.85828,"high":1.85842,"low":1.85826,"close":1.85834,"volume":60},{"timestamp":1742361780000,"open":1.85833,"high":1.85833,"low":1.85824,"close":1.85831,"volume":21.600000381469727},{"timestamp":1742361840000,"open":1.85833,"high":1.85836,"low":1.85827,"close":1.85833,"volume":18},{"timestamp":1742361900000,"open":1.85834,"high":1.85836,"low":1.85829,"close":1.85829,"volume":19.200000762939453},{"timestamp":1742361960000,"open":1.85831,"high":1.85833,"low":1.85823,"close":1.8583,"volume":26.399999618530273},{"timestamp":1742362020000,"open":1.85828,"high":1.8583,"low":1.85823,"close":1.85825,"volume":16.799999237060547},{"timestamp":1742362080000,"open":1.85827,"high":1.85831,"low":1.85818,"close":1.85828,"volume":31.200000762939453},{"timestamp":1742362140000,"open":1.8583,"high":1.85832,"low":1.85826,"close":1.85828,"volume":12},{"timestamp":1742362200000,"open":1.85826,"high":1.85827,"low":1.8582,"close":1.85822,"volume":12},{"timestamp":1742362260000,"open":1.8582,"high":1.85823,"low":1.85815,"close":1.85817,"volume":35.040000915527344},{"timestamp":1742362320000,"open":1.85816,"high":1.85819,"low":1.85794,"close":1.85794,"volume":26.399999618530273},{"timestamp":1742362380000,"open":1.85794,"high":1.858,"low":1.85788,"close":1.85795,"volume":25.440000534057617},{"timestamp":1742362440000,"open":1.85797,"high":1.85804,"low":1.85797,"close":1.85798,"volume":18},{"timestamp":1742362500000,"open":1.858,"high":1.85811,"low":1.858,"close":1.85811,"volume":12},{"timestamp":1742362560000,"open":1.85814,"high":1.85815,"low":1.8581,"close":1.85815,"volume":21.600000381469727},{"timestamp":1742362620000,"open":1.85804,"high":1.85811,"low":1.85803,"close":1.85808,"volume":20.520000457763672},{"timestamp":1742362680000,"open":1.85806,"high":1.85814,"low":1.85806,"close":1.85814,"volume":18},{"timestamp":1742362740000,"open":1.85814,"high":1.85823,"low":1.85814,"close":1.8582,"volume":26.399999618530273},{"timestamp":1742362800000,"open":1.85823,"high":1.85825,"low":1.85819,"close":1.85819,"volume":16.799999237060547},{"timestamp":1742362860000,"open":1.8582,"high":1.85823,"low":1.85816,"close":1.85819,"volume":25.200000762939453},{"timestamp":1742362920000,"open":1.85818,"high":1.85819,"low":1.8581,"close":1.85814,"volume":20.399999618530273},{"timestamp":1742362980000,"open":1.85816,"high":1.85816,"low":1.85814,"close":1.85816,"volume":3.5999999046325684},{"timestamp":1742363040000,"open":1.85815,"high":1.85815,"low":1.85807,"close":1.85813,"volume":14.399999618530273},{"timestamp":1742363100000,"open":1.85811,"high":1.85822,"low":1.85809,"close":1.85815,"volume":21.959999084472656},{"timestamp":1742363160000,"open":1.85814,"high":1.85822,"low":1.85814,"close":1.85821,"volume":18.479999542236328},{"timestamp":1742363220000,"open":1.85825,"high":1.85829,"low":1.85815,"close":1.85817,"volume":50.279998779296875},{"timestamp":1742363280000,"open":1.85817,"high":1.8582,"low":1.85813,"close":1.85817,"volume":16.799999237060547},{"timestamp":1742363340000,"open":1.85816,"high":1.85823,"low":1.85816,"close":1.85823,"volume":20.399999618530273},{"timestamp":1742363400000,"open":1.85818,"high":1.85826,"low":1.85811,"close":1.85816,"volume":40.79999923706055},{"timestamp":1742363460000,"open":1.85816,"high":1.8583,"low":1.85814,"close":1.85828,"volume":27.1200008392334},{"timestamp":1742363520000,"open":1.85824,"high":1.85825,"low":1.85819,"close":1.85822,"volume":7.320000171661377},{"timestamp":1742363580000,"open":1.85819,"high":1.85823,"low":1.85809,"close":1.8581,"volume":26.040000915527344},{"timestamp":1742363640000,"open":1.85808,"high":1.85811,"low":1.85804,"close":1.85808,"volume":15.600000381469727},{"timestamp":1742363700000,"open":1.85809,"high":1.85813,"low":1.85809,"close":1.85813,"volume":3.5999999046325684},{"timestamp":1742363760000,"open":1.85813,"high":1.85814,"low":1.85808,"close":1.85811,"volume":9.600000381469727},{"timestamp":1742363820000,"open":1.8581,"high":1.85811,"low":1.85755,"close":1.85794,"volume":60.599998474121094},{"timestamp":1742363880000,"open":1.85792,"high":1.85792,"low":1.85787,"close":1.85789,"volume":22.799999237060547},{"timestamp":1742363940000,"open":1.85782,"high":1.85793,"low":1.85782,"close":1.8579,"volume":50.400001525878906},{"timestamp":1742364000000,"open":1.85789,"high":1.858,"low":1.85774,"close":1.85796,"volume":63.29999923706055},{"timestamp":1742364060000,"open":1.85796,"high":1.85797,"low":1.85783,"close":1.85786,"volume":61.560001373291016},{"timestamp":1742364120000,"open":1.85787,"high":1.85806,"low":1.85787,"close":1.85806,"volume":23.15999984741211},{"timestamp":1742364180000,"open":1.85808,"high":1.85816,"low":1.85806,"close":1.85814,"volume":12},{"timestamp":1742364240000,"open":1.85812,"high":1.85814,"low":1.85799,"close":1.85799,"volume":19.31999969482422},{"timestamp":1742364300000,"open":1.85804,"high":1.85804,"low":1.85783,"close":1.85783,"volume":26.15999984741211},{"timestamp":1742364360000,"open":1.85785,"high":1.858,"low":1.85785,"close":1.85799,"volume":29.639999389648438},{"timestamp":1742364420000,"open":1.85798,"high":1.85799,"low":1.85782,"close":1.85785,"volume":17.520000457763672},{"timestamp":1742364480000,"open":1.85786,"high":1.85786,"low":1.85781,"close":1.85782,"volume":10.800000190734863},{"timestamp":1742364540000,"open":1.85781,"high":1.85797,"low":1.85781,"close":1.85786,"volume":24},{"timestamp":1742364600000,"open":1.85778,"high":1.85778,"low":1.85762,"close":1.85767,"volume":18.600000381469727},{"timestamp":1742364660000,"open":1.85766,"high":1.85768,"low":1.85757,"close":1.85757,"volume":14.399999618530273},{"timestamp":1742364720000,"open":1.85757,"high":1.85761,"low":1.85752,"close":1.8576,"volume":16.799999237060547},{"timestamp":1742364780000,"open":1.85761,"high":1.85777,"low":1.85757,"close":1.85776,"volume":36.47999954223633},{"timestamp":1742364840000,"open":1.85776,"high":1.85787,"low":1.85775,"close":1.85781,"volume":56.040000915527344},{"timestamp":1742364900000,"open":1.85775,"high":1.85785,"low":1.85774,"close":1.85784,"volume":31.799999237060547},{"timestamp":1742364960000,"open":1.85782,"high":1.85784,"low":1.85775,"close":1.85784,"volume":23.040000915527344},{"timestamp":1742365020000,"open":1.85782,"high":1.85802,"low":1.85782,"close":1.85802,"volume":12},{"timestamp":1742365080000,"open":1.85801,"high":1.85819,"low":1.85796,"close":1.85815,"volume":40.79999923706055},{"timestamp":1742365140000,"open":1.85815,"high":1.85818,"low":1.85813,"close":1.85815,"volume":14.399999618530273},{"timestamp":1742365200000,"open":1.85813,"high":1.85815,"low":1.85798,"close":1.85798,"volume":28.31999969482422},{"timestamp":1742365260000,"open":1.85796,"high":1.85803,"low":1.85769,"close":1.85771,"volume":54},{"timestamp":1742365320000,"open":1.85773,"high":1.85778,"low":1.85771,"close":1.85777,"volume":28.799999237060547},{"timestamp":1742365380000,"open":1.85776,"high":1.85778,"low":1.85755,"close":1.85756,"volume":25.799999237060547},{"timestamp":1742365440000,"open":1.85755,"high":1.85755,"low":1.85752,"close":1.85755,"volume":4.800000190734863},{"timestamp":1742365500000,"open":1.85749,"high":1.85764,"low":1.85745,"close":1.85745,"volume":45.599998474121094},{"timestamp":1742365560000,"open":1.85746,"high":1.8576,"low":1.85746,"close":1.8576,"volume":19.200000762939453},{"timestamp":1742365620000,"open":1.85757,"high":1.85757,"low":1.85751,"close":1.85756,"volume":25.559999465942383},{"timestamp":1742365680000,"open":1.85758,"high":1.85765,"low":1.85751,"close":1.85765,"volume":12.239999771118164},{"timestamp":1742365740000,"open":1.85766,"high":1.85767,"low":1.85755,"close":1.85755,"volume":17.15999984741211},{"timestamp":1742365800000,"open":1.85758,"high":1.85772,"low":1.85758,"close":1.85769,"volume":36.119998931884766},{"timestamp":1742365860000,"open":1.85776,"high":1.85778,"low":1.85768,"close":1.85771,"volume":18},{"timestamp":1742365920000,"open":1.85772,"high":1.85779,"low":1.85769,"close":1.85779,"volume":13.199999809265137},{"timestamp":1742365980000,"open":1.85777,"high":1.85792,"low":1.85777,"close":1.85782,"volume":50.400001525878906},{"timestamp":1742366040000,"open":1.8578,"high":1.85788,"low":1.85775,"close":1.8578,"volume":34.79999923706055},{"timestamp":1742366100000,"open":1.85781,"high":1.85786,"low":1.85759,"close":1.8576,"volume":28.920000076293945},{"timestamp":1742366160000,"open":1.85762,"high":1.85777,"low":1.85761,"close":1.85766,"volume":21.600000381469727},{"timestamp":1742366220000,"open":1.85764,"high":1.85766,"low":1.85755,"close":1.85761,"volume":66.56999969482422},{"timestamp":1742366280000,"open":1.85761,"high":1.85763,"low":1.85749,"close":1.85755,"volume":53.52000045776367},{"timestamp":1742366340000,"open":1.85751,"high":1.85759,"low":1.8574,"close":1.85743,"volume":43.91999816894531},{"timestamp":1742366400000,"open":1.85741,"high":1.85743,"low":1.85728,"close":1.85736,"volume":69.33000183105469},{"timestamp":1742366460000,"open":1.85738,"high":1.8576,"low":1.85736,"close":1.8576,"volume":28.799999237060547},{"timestamp":1742366520000,"open":1.85757,"high":1.85761,"low":1.85743,"close":1.85756,"volume":79.68000030517578},{"timestamp":1742366580000,"open":1.85758,"high":1.85758,"low":1.8574,"close":1.8574,"volume":72.56999969482422},{"timestamp":1742366640000,"open":1.8574,"high":1.85756,"low":1.8574,"close":1.85747,"volume":25.559999465942383},{"timestamp":1742366700000,"open":1.85749,"high":1.85754,"low":1.85745,"close":1.85745,"volume":30.84000015258789},{"timestamp":1742366760000,"open":1.85749,"high":1.85751,"low":1.8574,"close":1.85744,"volume":21.1200008392334},{"timestamp":1742366820000,"open":1.85745,"high":1.85745,"low":1.8574,"close":1.85744,"volume":6},{"timestamp":1742366880000,"open":1.85742,"high":1.8576,"low":1.85742,"close":1.85742,"volume":38.7599983215332},{"timestamp":1742366940000,"open":1.85744,"high":1.85749,"low":1.85723,"close":1.85726,"volume":39.599998474121094},{"timestamp":1742367000000,"open":1.85726,"high":1.85727,"low":1.85713,"close":1.85727,"volume":30.719999313354492},{"timestamp":1742367060000,"open":1.85726,"high":1.8575,"low":1.85724,"close":1.85743,"volume":53.400001525878906},{"timestamp":1742367120000,"open":1.85733,"high":1.85751,"low":1.85722,"close":1.85738,"volume":47.72999954223633},{"timestamp":1742367180000,"open":1.85739,"high":1.85749,"low":1.85737,"close":1.85747,"volume":19.440000534057617},{"timestamp":1742367240000,"open":1.8575,"high":1.85755,"low":1.85748,"close":1.85753,"volume":19.440000534057617},{"timestamp":1742367300000,"open":1.85751,"high":1.8576,"low":1.8575,"close":1.8576,"volume":25.68000030517578},{"timestamp":1742367360000,"open":1.85758,"high":1.85762,"low":1.85748,"close":1.85751,"volume":33.720001220703125},{"timestamp":1742367420000,"open":1.85751,"high":1.85753,"low":1.85736,"close":1.85741,"volume":40.68000030517578},{"timestamp":1742367480000,"open":1.85742,"high":1.85759,"low":1.85739,"close":1.85749,"volume":67.08000183105469},{"timestamp":1742367540000,"open":1.85751,"high":1.85762,"low":1.85747,"close":1.85751,"volume":36.119998931884766},{"timestamp":1742367600000,"open":1.85745,"high":1.85769,"low":1.85737,"close":1.85767,"volume":118.55999755859375},{"timestamp":1742367660000,"open":1.85764,"high":1.85807,"low":1.85764,"close":1.85782,"volume":122.27999877929688},{"timestamp":1742367720000,"open":1.85782,"high":1.85782,"low":1.85768,"close":1.85774,"volume":80.4000015258789},{"timestamp":1742367780000,"open":1.85771,"high":1.85777,"low":1.85763,"close":1.85769,"volume":71.87999725341797},{"timestamp":1742367840000,"open":1.85768,"high":1.8578,"low":1.85766,"close":1.85777,"volume":73.31999969482422},{"timestamp":1742367900000,"open":1.85774,"high":1.85787,"low":1.8577,"close":1.85787,"volume":74.0999984741211},{"timestamp":1742367960000,"open":1.85788,"high":1.85799,"low":1.8578,"close":1.85798,"volume":76.91999816894531},{"timestamp":1742368020000,"open":1.85799,"high":1.85804,"low":1.85772,"close":1.85772,"volume":100.26000213623047},{"timestamp":1742368080000,"open":1.8577,"high":1.85771,"low":1.85748,"close":1.85748,"volume":85.08000183105469},{"timestamp":1742368140000,"open":1.85749,"high":1.85753,"low":1.85717,"close":1.85722,"volume":109.08000183105469},{"timestamp":1742368200000,"open":1.8572,"high":1.85731,"low":1.85715,"close":1.85727,"volume":121.80000305175781},{"timestamp":1742368260000,"open":1.85728,"high":1.85739,"low":1.85724,"close":1.85732,"volume":70.7699966430664},{"timestamp":1742368320000,"open":1.85733,"high":1.85733,"low":1.85706,"close":1.85708,"volume":56.880001068115234},{"timestamp":1742368380000,"open":1.85712,"high":1.85718,"low":1.85701,"close":1.8571,"volume":75.83999633789062},{"timestamp":1742368440000,"open":1.85711,"high":1.85718,"low":1.85704,"close":1.85718,"volume":91.08000183105469},{"timestamp":1742368500000,"open":1.85718,"high":1.85727,"low":1.85704,"close":1.8572,"volume":104.81999969482422},{"timestamp":1742368560000,"open":1.85717,"high":1.85735,"low":1.85705,"close":1.85735,"volume":83.63999938964844},{"timestamp":1742368620000,"open":1.85734,"high":1.85734,"low":1.85724,"close":1.85725,"volume":63.209999084472656},{"timestamp":1742368680000,"open":1.85725,"high":1.85746,"low":1.8571,"close":1.85746,"volume":98.45999908447266},{"timestamp":1742368740000,"open":1.85744,"high":1.85753,"low":1.85741,"close":1.85746,"volume":84.1500015258789},{"timestamp":1742368800000,"open":1.85741,"high":1.85757,"low":1.85739,"close":1.8575,"volume":111.30000305175781},{"timestamp":1742368860000,"open":1.85749,"high":1.8576,"low":1.85745,"close":1.85747,"volume":79.52999877929688},{"timestamp":1742368920000,"open":1.85749,"high":1.85772,"low":1.85744,"close":1.85757,"volume":87},{"timestamp":1742368980000,"open":1.85756,"high":1.85766,"low":1.85733,"close":1.85754,"volume":132.1199951171875},{"timestamp":1742369040000,"open":1.85755,"high":1.85768,"low":1.85748,"close":1.85764,"volume":82.58999633789062},{"timestamp":1742369100000,"open":1.85764,"high":1.85805,"low":1.85764,"close":1.858,"volume":79.19999694824219},{"timestamp":1742369160000,"open":1.85799,"high":1.85808,"low":1.85788,"close":1.85799,"volume":142.1999969482422},{"timestamp":1742369220000,"open":1.858,"high":1.85811,"low":1.85783,"close":1.85803,"volume":136.32000732421875},{"timestamp":1742369280000,"open":1.85803,"high":1.85808,"low":1.85783,"close":1.85786,"volume":86.58000183105469},{"timestamp":1742369340000,"open":1.85783,"high":1.85793,"low":1.85777,"close":1.85782,"volume":72.80999755859375},{"timestamp":1742369400000,"open":1.85778,"high":1.8578,"low":1.85758,"close":1.85773,"volume":94.83000183105469},{"timestamp":1742369460000,"open":1.85771,"high":1.858,"low":1.85769,"close":1.8578,"volume":96.12000274658203},{"timestamp":1742369520000,"open":1.8578,"high":1.8578,"low":1.85746,"close":1.85753,"volume":102.36000061035156},{"timestamp":1742369580000,"open":1.85751,"high":1.85767,"low":1.85749,"close":1.85759,"volume":36.209999084472656},{"timestamp":1742369640000,"open":1.8576,"high":1.85772,"low":1.8573,"close":1.85732,"volume":87.05999755859375},{"timestamp":1742369700000,"open":1.85731,"high":1.85731,"low":1.85682,"close":1.85689,"volume":102.12000274658203},{"timestamp":1742369760000,"open":1.85688,"high":1.85716,"low":1.8565,"close":1.8565,"volume":205.2899932861328},{"timestamp":1742369820000,"open":1.85652,"high":1.85652,"low":1.85606,"close":1.8565,"volume":359.8900146484375},{"timestamp":1742369880000,"open":1.85657,"high":1.85675,"low":1.8563,"close":1.85631,"volume":195.3699951171875},{"timestamp":1742369940000,"open":1.85633,"high":1.85665,"low":1.85633,"close":1.85643,"volume":177.6300048828125},{"timestamp":1742370000000,"open":1.85644,"high":1.85646,"low":1.85613,"close":1.85643,"volume":140.4600067138672},{"timestamp":1742370060000,"open":1.85648,"high":1.85675,"low":1.85635,"close":1.85675,"volume":175.5500030517578},{"timestamp":1742370120000,"open":1.85678,"high":1.85709,"low":1.85671,"close":1.85679,"volume":176.11000061035156},{"timestamp":1742370180000,"open":1.85682,"high":1.85685,"low":1.85652,"close":1.85679,"volume":272.2900085449219},{"timestamp":1742370240000,"open":1.85678,"high":1.85695,"low":1.8566,"close":1.8566,"volume":174.72000122070312},{"timestamp":1742370300000,"open":1.8566,"high":1.85671,"low":1.85642,"close":1.85666,"volume":167.66000366210938},{"timestamp":1742370360000,"open":1.85663,"high":1.85706,"low":1.85662,"close":1.8569,"volume":165.66000366210938},{"timestamp":1742370420000,"open":1.85696,"high":1.85727,"low":1.8567,"close":1.85724,"volume":224.4499969482422},{"timestamp":1742370480000,"open":1.85726,"high":1.85727,"low":1.85695,"close":1.857,"volume":202.9199981689453},{"timestamp":1742370540000,"open":1.857,"high":1.85729,"low":1.85694,"close":1.85715,"volume":158.33999633789062},{"timestamp":1742370600000,"open":1.85714,"high":1.8572,"low":1.85684,"close":1.857,"volume":160.64999389648438},{"timestamp":1742370660000,"open":1.85701,"high":1.85731,"low":1.85701,"close":1.85722,"volume":138.36000061035156},{"timestamp":1742370720000,"open":1.85724,"high":1.85728,"low":1.857,"close":1.85713,"volume":157.22999572753906},{"timestamp":1742370780000,"open":1.85713,"high":1.85724,"low":1.85702,"close":1.85711,"volume":164.0399932861328},{"timestamp":1742370840000,"open":1.85712,"high":1.85725,"low":1.8569,"close":1.85723,"volume":124.6500015258789},{"timestamp":1742370900000,"open":1.85722,"high":1.8574,"low":1.85722,"close":1.85737,"volume":126.95999908447266},{"timestamp":1742370960000,"open":1.85735,"high":1.85746,"low":1.85726,"close":1.85743,"volume":102.56999969482422},{"timestamp":1742371020000,"open":1.85745,"high":1.85781,"low":1.85742,"close":1.85781,"volume":135.57000732421875},{"timestamp":1742371080000,"open":1.85782,"high":1.85809,"low":1.85777,"close":1.85797,"volume":141.05999755859375},{"timestamp":1742371140000,"open":1.85794,"high":1.85819,"low":1.85786,"close":1.85812,"volume":126.79000091552734},{"timestamp":1742371200000,"open":1.85815,"high":1.85815,"low":1.85753,"close":1.85773,"volume":301.5299987792969},{"timestamp":1742371260000,"open":1.85772,"high":1.85772,"low":1.85731,"close":1.85762,"volume":139.52999877929688},{"timestamp":1742371320000,"open":1.8576,"high":1.85766,"low":1.85725,"close":1.8576,"volume":186.9600067138672},{"timestamp":1742371380000,"open":1.85761,"high":1.8578,"low":1.85755,"close":1.85765,"volume":101.16000366210938},{"timestamp":1742371440000,"open":1.85767,"high":1.85791,"low":1.85743,"close":1.85745,"volume":202.05999755859375},{"timestamp":1742371500000,"open":1.85747,"high":1.85753,"low":1.85701,"close":1.85728,"volume":111.23999786376953},{"timestamp":1742371560000,"open":1.85729,"high":1.85739,"low":1.85672,"close":1.85675,"volume":117.33000183105469},{"timestamp":1742371620000,"open":1.85677,"high":1.85718,"low":1.85665,"close":1.85685,"volume":113.04000091552734},{"timestamp":1742371680000,"open":1.85683,"high":1.85706,"low":1.85651,"close":1.85686,"volume":156.77999877929688},{"timestamp":1742371740000,"open":1.85687,"high":1.85688,"low":1.85641,"close":1.85643,"volume":173.63999938964844},{"timestamp":1742371800000,"open":1.85645,"high":1.85683,"low":1.8564,"close":1.85672,"volume":132.92999267578125},{"timestamp":1742371860000,"open":1.85672,"high":1.85689,"low":1.85655,"close":1.85655,"volume":128.27999877929688},{"timestamp":1742371920000,"open":1.8566,"high":1.85665,"low":1.85624,"close":1.85642,"volume":145.7100067138672},{"timestamp":1742371980000,"open":1.85639,"high":1.85653,"low":1.85632,"close":1.85638,"volume":123.33999633789062},{"timestamp":1742372040000,"open":1.85639,"high":1.85645,"low":1.85625,"close":1.85629,"volume":113.27999877929688},{"timestamp":1742372100000,"open":1.85626,"high":1.85631,"low":1.85603,"close":1.85613,"volume":68.5199966430664},{"timestamp":1742372160000,"open":1.85619,"high":1.85626,"low":1.85605,"close":1.85619,"volume":80.87999725341797},{"timestamp":1742372220000,"open":1.85612,"high":1.85618,"low":1.85602,"close":1.85618,"volume":63.84000015258789},{"timestamp":1742372280000,"open":1.8562,"high":1.85629,"low":1.85593,"close":1.85619,"volume":88.55999755859375},{"timestamp":1742372340000,"open":1.85622,"high":1.85623,"low":1.85586,"close":1.85587,"volume":76.91999816894531},{"timestamp":1742372400000,"open":1.85585,"high":1.85592,"low":1.85562,"close":1.85588,"volume":93},{"timestamp":1742372460000,"open":1.8559,"high":1.85612,"low":1.8559,"close":1.85604,"volume":73.16999816894531},{"timestamp":1742372520000,"open":1.85607,"high":1.85627,"low":1.85598,"close":1.85627,"volume":85.73999786376953},{"timestamp":1742372580000,"open":1.85626,"high":1.8566,"low":1.85626,"close":1.85656,"volume":125.79000091552734},{"timestamp":1742372640000,"open":1.85657,"high":1.85667,"low":1.8565,"close":1.85655,"volume":106.0199966430664},{"timestamp":1742372700000,"open":1.85657,"high":1.85714,"low":1.85655,"close":1.85691,"volume":74.22000122070312},{"timestamp":1742372760000,"open":1.8569,"high":1.8571,"low":1.85687,"close":1.857,"volume":60.029998779296875},{"timestamp":1742372820000,"open":1.85698,"high":1.85698,"low":1.85671,"close":1.85672,"volume":50.849998474121094},{"timestamp":1742372880000,"open":1.85674,"high":1.85683,"low":1.85664,"close":1.8567,"volume":92.33999633789062},{"timestamp":1742372940000,"open":1.85669,"high":1.85673,"low":1.85662,"close":1.85666,"volume":96.12000274658203},{"timestamp":1742373000000,"open":1.85669,"high":1.85727,"low":1.85663,"close":1.85722,"volume":137.16000366210938},{"timestamp":1742373060000,"open":1.85725,"high":1.8574,"low":1.85722,"close":1.85725,"volume":103.80000305175781},{"timestamp":1742373120000,"open":1.85722,"high":1.85728,"low":1.85704,"close":1.85724,"volume":127.37999725341797},{"timestamp":1742373180000,"open":1.85721,"high":1.85727,"low":1.8571,"close":1.85725,"volume":52.68000030517578},{"timestamp":1742373240000,"open":1.8573,"high":1.8573,"low":1.85703,"close":1.85725,"volume":71.4000015258789},{"timestamp":1742373300000,"open":1.85723,"high":1.85754,"low":1.85719,"close":1.85754,"volume":43.20000076293945},{"timestamp":1742373360000,"open":1.85752,"high":1.85757,"low":1.85739,"close":1.85748,"volume":66.5999984741211},{"timestamp":1742373420000,"open":1.8575,"high":1.85774,"low":1.85744,"close":1.85761,"volume":61.20000076293945},{"timestamp":1742373480000,"open":1.85763,"high":1.85766,"low":1.85744,"close":1.85746,"volume":69.95999908447266},{"timestamp":1742373540000,"open":1.85744,"high":1.8575,"low":1.85721,"close":1.85728,"volume":46.31999969482422},{"timestamp":1742373600000,"open":1.85722,"high":1.85725,"low":1.85701,"close":1.85701,"volume":64.91999816894531},{"timestamp":1742373660000,"open":1.85703,"high":1.85711,"low":1.85656,"close":1.85671,"volume":121.55999755859375},{"timestamp":1742373720000,"open":1.85672,"high":1.85692,"low":1.85662,"close":1.85679,"volume":125.76000213623047},{"timestamp":1742373780000,"open":1.85681,"high":1.85685,"low":1.85647,"close":1.85672,"volume":130.44000244140625},{"timestamp":1742373840000,"open":1.85675,"high":1.85692,"low":1.8566,"close":1.85691,"volume":94.68000030517578},{"timestamp":1742373900000,"open":1.85689,"high":1.8571,"low":1.85684,"close":1.85691,"volume":70.05000305175781},{"timestamp":1742373960000,"open":1.85692,"high":1.85694,"low":1.85679,"close":1.85685,"volume":89.76000213623047},{"timestamp":1742374020000,"open":1.85682,"high":1.85686,"low":1.85652,"close":1.85652,"volume":40.20000076293945},{"timestamp":1742374080000,"open":1.85652,"high":1.85656,"low":1.85646,"close":1.85656,"volume":44.7599983215332},{"timestamp":1742374140000,"open":1.85651,"high":1.85665,"low":1.85634,"close":1.85662,"volume":109.29000091552734},{"timestamp":1742374200000,"open":1.85664,"high":1.85682,"low":1.85648,"close":1.85682,"volume":80.87999725341797},{"timestamp":1742374260000,"open":1.85683,"high":1.85693,"low":1.85672,"close":1.8569,"volume":72.72000122070312},{"timestamp":1742374320000,"open":1.85689,"high":1.8572,"low":1.85688,"close":1.85714,"volume":105},{"timestamp":1742374380000,"open":1.85713,"high":1.85728,"low":1.85712,"close":1.85722,"volume":81.36000061035156},{"timestamp":1742374440000,"open":1.85727,"high":1.85732,"low":1.85713,"close":1.85715,"volume":88.88999938964844},{"timestamp":1742374500000,"open":1.85716,"high":1.85757,"low":1.85715,"close":1.85757,"volume":74.58000183105469},{"timestamp":1742374560000,"open":1.85755,"high":1.85769,"low":1.85755,"close":1.85768,"volume":89.87999725341797},{"timestamp":1742374620000,"open":1.85767,"high":1.85794,"low":1.85767,"close":1.85785,"volume":60},{"timestamp":1742374680000,"open":1.85784,"high":1.85798,"low":1.8578,"close":1.85793,"volume":77.7300033569336},{"timestamp":1742374740000,"open":1.85792,"high":1.85804,"low":1.85785,"close":1.85791,"volume":109.62000274658203},{"timestamp":1742374800000,"open":1.85793,"high":1.858,"low":1.85768,"close":1.85769,"volume":103.77999877929688},{"timestamp":1742374860000,"open":1.85771,"high":1.85819,"low":1.85771,"close":1.85793,"volume":79.80000305175781},{"timestamp":1742374920000,"open":1.85793,"high":1.85798,"low":1.85778,"close":1.85792,"volume":70.80000305175781},{"timestamp":1742374980000,"open":1.85791,"high":1.85796,"low":1.8576,"close":1.85763,"volume":83.87999725341797},{"timestamp":1742375040000,"open":1.85766,"high":1.85783,"low":1.85766,"close":1.85775,"volume":90.66000366210938},{"timestamp":1742375100000,"open":1.85775,"high":1.85778,"low":1.85747,"close":1.85758,"volume":90.75},{"timestamp":1742375160000,"open":1.85759,"high":1.85788,"low":1.85756,"close":1.85788,"volume":65.76000213623047},{"timestamp":1742375220000,"open":1.85786,"high":1.85799,"low":1.85776,"close":1.85785,"volume":84.12000274658203},{"timestamp":1742375280000,"open":1.85787,"high":1.85804,"low":1.85785,"close":1.85786,"volume":50.400001525878906},{"timestamp":1742375340000,"open":1.85784,"high":1.85784,"low":1.85773,"close":1.85779,"volume":28.200000762939453},{"timestamp":1742375400000,"open":1.85777,"high":1.85779,"low":1.8577,"close":1.8577,"volume":33},{"timestamp":1742375460000,"open":1.85772,"high":1.85794,"low":1.85761,"close":1.85793,"volume":50.400001525878906},{"timestamp":1742375520000,"open":1.85798,"high":1.85804,"low":1.8579,"close":1.85796,"volume":36.119998931884766},{"timestamp":1742375580000,"open":1.85794,"high":1.85799,"low":1.85759,"close":1.85784,"volume":94.73999786376953},{"timestamp":1742375640000,"open":1.85788,"high":1.85789,"low":1.85764,"close":1.85767,"volume":62.52000045776367},{"timestamp":1742375700000,"open":1.85763,"high":1.8578,"low":1.85761,"close":1.85775,"volume":59.310001373291016},{"timestamp":1742375760000,"open":1.85773,"high":1.85773,"low":1.85752,"close":1.85753,"volume":63.959999084472656},{"timestamp":1742375820000,"open":1.85754,"high":1.85765,"low":1.85746,"close":1.85749,"volume":69.5999984741211},{"timestamp":1742375880000,"open":1.85754,"high":1.8576,"low":1.85739,"close":1.85741,"volume":67.19999694824219},{"timestamp":1742375940000,"open":1.85744,"high":1.85744,"low":1.85704,"close":1.85726,"volume":94.80000305175781},{"timestamp":1742376000000,"open":1.85726,"high":1.85743,"low":1.85724,"close":1.85735,"volume":52.91999816894531},{"timestamp":1742376060000,"open":1.85733,"high":1.85752,"low":1.85723,"close":1.85723,"volume":80.63999938964844},{"timestamp":1742376120000,"open":1.8572,"high":1.85739,"low":1.8572,"close":1.85723,"volume":51.599998474121094},{"timestamp":1742376180000,"open":1.85725,"high":1.85743,"low":1.85723,"close":1.85734,"volume":61.439998626708984},{"timestamp":1742376240000,"open":1.85731,"high":1.85733,"low":1.85707,"close":1.85719,"volume":65.16000366210938},{"timestamp":1742376300000,"open":1.85713,"high":1.8572,"low":1.85701,"close":1.85703,"volume":50.61000061035156},{"timestamp":1742376360000,"open":1.85705,"high":1.85713,"low":1.85702,"close":1.85711,"volume":44.880001068115234},{"timestamp":1742376420000,"open":1.85713,"high":1.85723,"low":1.85709,"close":1.85718,"volume":62.15999984741211},{"timestamp":1742376480000,"open":1.85717,"high":1.85719,"low":1.857,"close":1.85704,"volume":61.2599983215332},{"timestamp":1742376540000,"open":1.85703,"high":1.8573,"low":1.857,"close":1.85728,"volume":45.959999084472656},{"timestamp":1742376600000,"open":1.85726,"high":1.85744,"low":1.85724,"close":1.85737,"volume":42},{"timestamp":1742376660000,"open":1.85738,"high":1.85743,"low":1.85713,"close":1.85713,"volume":92.4000015258789},{"timestamp":1742376720000,"open":1.85711,"high":1.8575,"low":1.8571,"close":1.85745,"volume":121.58999633789062},{"timestamp":1742376780000,"open":1.85746,"high":1.85752,"low":1.85737,"close":1.85743,"volume":69.72000122070312},{"timestamp":1742376840000,"open":1.85739,"high":1.85749,"low":1.85732,"close":1.85746,"volume":43.20000076293945},{"timestamp":1742376900000,"open":1.85743,"high":1.85743,"low":1.85726,"close":1.85728,"volume":50.369998931884766},{"timestamp":1742376960000,"open":1.85726,"high":1.85775,"low":1.85726,"close":1.85773,"volume":90.23999786376953},{"timestamp":1742377020000,"open":1.85774,"high":1.85788,"low":1.85773,"close":1.85781,"volume":57.47999954223633},{"timestamp":1742377080000,"open":1.85782,"high":1.85792,"low":1.8577,"close":1.85781,"volume":79.0199966430664},{"timestamp":1742377140000,"open":1.85784,"high":1.85785,"low":1.85773,"close":1.8578,"volume":51.959999084472656},{"timestamp":1742377200000,"open":1.85779,"high":1.85787,"low":1.85776,"close":1.85784,"volume":40.91999816894531},{"timestamp":1742377260000,"open":1.85787,"high":1.85787,"low":1.85759,"close":1.85781,"volume":76.16999816894531},{"timestamp":1742377320000,"open":1.85783,"high":1.85793,"low":1.85774,"close":1.85775,"volume":73.37999725341797},{"timestamp":1742377380000,"open":1.85776,"high":1.85782,"low":1.85758,"close":1.85779,"volume":45.84000015258789},{"timestamp":1742377440000,"open":1.8578,"high":1.85789,"low":1.8577,"close":1.85771,"volume":57},{"timestamp":1742377500000,"open":1.85773,"high":1.85783,"low":1.85771,"close":1.85779,"volume":57.119998931884766},{"timestamp":1742377560000,"open":1.85781,"high":1.85786,"low":1.85776,"close":1.85784,"volume":26.399999618530273},{"timestamp":1742377620000,"open":1.85786,"high":1.85808,"low":1.85784,"close":1.85805,"volume":54.2400016784668},{"timestamp":1742377680000,"open":1.85807,"high":1.85833,"low":1.85807,"close":1.85831,"volume":51.36000061035156},{"timestamp":1742377740000,"open":1.85831,"high":1.8587,"low":1.85829,"close":1.85857,"volume":44.7599983215332},{"timestamp":1742377800000,"open":1.85858,"high":1.85868,"low":1.85852,"close":1.85864,"volume":57.36000061035156},{"timestamp":1742377860000,"open":1.85865,"high":1.85875,"low":1.85856,"close":1.8586,"volume":92.76000213623047},{"timestamp":1742377920000,"open":1.85861,"high":1.85874,"low":1.85856,"close":1.85858,"volume":99.95999908447266},{"timestamp":1742377980000,"open":1.85856,"high":1.85867,"low":1.85844,"close":1.85847,"volume":96.05999755859375},{"timestamp":1742378040000,"open":1.85848,"high":1.85867,"low":1.8584,"close":1.85847,"volume":104.27999877929688},{"timestamp":1742378100000,"open":1.8585,"high":1.85855,"low":1.85825,"close":1.85844,"volume":124.91999816894531},{"timestamp":1742378160000,"open":1.8585,"high":1.85854,"low":1.85834,"close":1.85844,"volume":69.5999984741211},{"timestamp":1742378220000,"open":1.85842,"high":1.85842,"low":1.85794,"close":1.85794,"volume":39.84000015258789},{"timestamp":1742378280000,"open":1.85791,"high":1.85791,"low":1.85748,"close":1.8576,"volume":47.15999984741211},{"timestamp":1742378340000,"open":1.85763,"high":1.85779,"low":1.85761,"close":1.85776,"volume":42.84000015258789},{"timestamp":1742378400000,"open":1.85773,"high":1.85781,"low":1.85752,"close":1.85758,"volume":61.7400016784668},{"timestamp":1742378460000,"open":1.85755,"high":1.85784,"low":1.85754,"close":1.85765,"volume":52.08000183105469},{"timestamp":1742378520000,"open":1.85766,"high":1.85801,"low":1.85766,"close":1.85801,"volume":44.0099983215332},{"timestamp":1742378580000,"open":1.85803,"high":1.85809,"low":1.8579,"close":1.85794,"volume":76.0199966430664},{"timestamp":1742378640000,"open":1.85793,"high":1.85793,"low":1.85772,"close":1.85774,"volume":65.5199966430664},{"timestamp":1742378700000,"open":1.85776,"high":1.85779,"low":1.85769,"close":1.85776,"volume":43.68000030517578},{"timestamp":1742378760000,"open":1.85777,"high":1.85786,"low":1.85772,"close":1.85773,"volume":59.400001525878906},{"timestamp":1742378820000,"open":1.85779,"high":1.8579,"low":1.85763,"close":1.85764,"volume":68.87999725341797},{"timestamp":1742378880000,"open":1.85765,"high":1.85777,"low":1.85764,"close":1.85764,"volume":58.31999969482422},{"timestamp":1742378940000,"open":1.85769,"high":1.85777,"low":1.85764,"close":1.85766,"volume":48.2400016784668},{"timestamp":1742379000000,"open":1.85768,"high":1.85807,"low":1.85768,"close":1.85805,"volume":36.36000061035156},{"timestamp":1742379060000,"open":1.85803,"high":1.85817,"low":1.85802,"close":1.85817,"volume":18.479999542236328},{"timestamp":1742379120000,"open":1.85814,"high":1.85845,"low":1.85807,"close":1.85842,"volume":57.720001220703125},{"timestamp":1742379180000,"open":1.85841,"high":1.85851,"low":1.85828,"close":1.85834,"volume":77.87999725341797},{"timestamp":1742379240000,"open":1.85834,"high":1.85841,"low":1.85819,"close":1.85832,"volume":80.5199966430664},{"timestamp":1742379300000,"open":1.85836,"high":1.85839,"low":1.85821,"close":1.85829,"volume":94.37999725341797},{"timestamp":1742379360000,"open":1.85835,"high":1.85842,"low":1.85819,"close":1.85823,"volume":61.88999938964844},{"timestamp":1742379420000,"open":1.85825,"high":1.85825,"low":1.85802,"close":1.8582,"volume":27.56999969482422},{"timestamp":1742379480000,"open":1.85817,"high":1.85832,"low":1.85794,"close":1.85806,"volume":83.12999725341797},{"timestamp":1742379540000,"open":1.85803,"high":1.85815,"low":1.85803,"close":1.85806,"volume":49.08000183105469},{"timestamp":1742379600000,"open":1.85805,"high":1.85814,"low":1.85799,"close":1.85814,"volume":41.52000045776367},{"timestamp":1742379660000,"open":1.85817,"high":1.85822,"low":1.85796,"close":1.85821,"volume":75.23999786376953},{"timestamp":1742379720000,"open":1.85819,"high":1.85831,"low":1.85819,"close":1.85831,"volume":49.08000183105469},{"timestamp":1742379780000,"open":1.85834,"high":1.85845,"low":1.85825,"close":1.85839,"volume":71.27999877929688},{"timestamp":1742379840000,"open":1.85836,"high":1.85839,"low":1.85801,"close":1.85801,"volume":29.639999389648438},{"timestamp":1742379900000,"open":1.85802,"high":1.85828,"low":1.85785,"close":1.85827,"volume":63.599998474121094},{"timestamp":1742379960000,"open":1.85828,"high":1.85855,"low":1.85828,"close":1.85838,"volume":56.939998626708984},{"timestamp":1742380020000,"open":1.85841,"high":1.85847,"low":1.85817,"close":1.85817,"volume":42.119998931884766},{"timestamp":1742380080000,"open":1.85814,"high":1.85828,"low":1.85807,"close":1.85816,"volume":72.44999694824219},{"timestamp":1742380140000,"open":1.85809,"high":1.85826,"low":1.858,"close":1.85821,"volume":51},{"timestamp":1742380200000,"open":1.85822,"high":1.85825,"low":1.85758,"close":1.85784,"volume":99.62999725341797},{"timestamp":1742380260000,"open":1.85782,"high":1.85797,"low":1.8578,"close":1.85789,"volume":75.44999694824219},{"timestamp":1742380320000,"open":1.85792,"high":1.85807,"low":1.85773,"close":1.85787,"volume":93.06999969482422},{"timestamp":1742380380000,"open":1.85785,"high":1.85789,"low":1.85765,"close":1.85777,"volume":68.62000274658203},{"timestamp":1742380440000,"open":1.85779,"high":1.85811,"low":1.85768,"close":1.85778,"volume":81.4800033569336},{"timestamp":1742380500000,"open":1.8578,"high":1.85781,"low":1.85742,"close":1.85748,"volume":51.27000045776367},{"timestamp":1742380560000,"open":1.85748,"high":1.85777,"low":1.85748,"close":1.85775,"volume":47.279998779296875},{"timestamp":1742380620000,"open":1.85773,"high":1.85787,"low":1.8577,"close":1.85784,"volume":36.119998931884766},{"timestamp":1742380680000,"open":1.85786,"high":1.85795,"low":1.85776,"close":1.85785,"volume":80.5199966430664},{"timestamp":1742380740000,"open":1.85785,"high":1.85789,"low":1.85775,"close":1.85777,"volume":54.2400016784668},{"timestamp":1742380800000,"open":1.8578,"high":1.85781,"low":1.85722,"close":1.85722,"volume":68.76000213623047},{"timestamp":1742380860000,"open":1.85722,"high":1.85742,"low":1.85722,"close":1.8574,"volume":51.33000183105469},{"timestamp":1742380920000,"open":1.85743,"high":1.8575,"low":1.85717,"close":1.85718,"volume":82.80000305175781},{"timestamp":1742380980000,"open":1.85718,"high":1.85725,"low":1.85708,"close":1.8572,"volume":70.52999877929688},{"timestamp":1742381040000,"open":1.85719,"high":1.85739,"low":1.8571,"close":1.85737,"volume":95.81999969482422},{"timestamp":1742381100000,"open":1.85737,"high":1.85778,"low":1.85736,"close":1.85777,"volume":88.29000091552734},{"timestamp":1742381160000,"open":1.85779,"high":1.8579,"low":1.85767,"close":1.85767,"volume":58.439998626708984},{"timestamp":1742381220000,"open":1.85774,"high":1.85785,"low":1.85765,"close":1.85785,"volume":54},{"timestamp":1742381280000,"open":1.85788,"high":1.85802,"low":1.85788,"close":1.85794,"volume":50.63999938964844},{"timestamp":1742381340000,"open":1.85796,"high":1.85799,"low":1.85774,"close":1.85774,"volume":82.44000244140625},{"timestamp":1742381400000,"open":1.85777,"high":1.85779,"low":1.85759,"close":1.85762,"volume":60.599998474121094},{"timestamp":1742381460000,"open":1.85759,"high":1.85761,"low":1.85731,"close":1.85731,"volume":49.68000030517578},{"timestamp":1742381520000,"open":1.85725,"high":1.85738,"low":1.85723,"close":1.85727,"volume":41.52000045776367},{"timestamp":1742381580000,"open":1.85728,"high":1.85732,"low":1.85717,"close":1.85729,"volume":15.960000038146973},{"timestamp":1742381640000,"open":1.85733,"high":1.85745,"low":1.85729,"close":1.85745,"volume":46.560001373291016},{"timestamp":1742381700000,"open":1.85742,"high":1.85763,"low":1.8574,"close":1.8576,"volume":40.20000076293945},{"timestamp":1742381760000,"open":1.8576,"high":1.85765,"low":1.85753,"close":1.85757,"volume":53.15999984741211},{"timestamp":1742381820000,"open":1.8575,"high":1.8575,"low":1.85739,"close":1.85743,"volume":21.959999084472656},{"timestamp":1742381880000,"open":1.85745,"high":1.85751,"low":1.85745,"close":1.85746,"volume":19.440000534057617},{"timestamp":1742381940000,"open":1.85742,"high":1.85749,"low":1.85739,"close":1.85742,"volume":19.200000762939453},{"timestamp":1742382000000,"open":1.85747,"high":1.85754,"low":1.85743,"close":1.85744,"volume":33.93000030517578},{"timestamp":1742382060000,"open":1.85736,"high":1.85745,"low":1.85735,"close":1.85741,"volume":29.520000457763672},{"timestamp":1742382120000,"open":1.85743,"high":1.85743,"low":1.85713,"close":1.85736,"volume":80.04000091552734},{"timestamp":1742382180000,"open":1.85734,"high":1.85753,"low":1.85724,"close":1.85736,"volume":61.20000076293945},{"timestamp":1742382240000,"open":1.85738,"high":1.85741,"low":1.85726,"close":1.85726,"volume":32.400001525878906},{"timestamp":1742382300000,"open":1.85721,"high":1.85721,"low":1.85701,"close":1.85706,"volume":40.68000030517578},{"timestamp":1742382360000,"open":1.85704,"high":1.85705,"low":1.85667,"close":1.85693,"volume":63.959999084472656},{"timestamp":1742382420000,"open":1.8569,"high":1.85691,"low":1.85668,"close":1.85678,"volume":70.19999694824219},{"timestamp":1742382480000,"open":1.85675,"high":1.85703,"low":1.85675,"close":1.85699,"volume":69.83999633789062},{"timestamp":1742382540000,"open":1.85693,"high":1.85695,"low":1.85678,"close":1.85689,"volume":49.20000076293945},{"timestamp":1742382600000,"open":1.85686,"high":1.85686,"low":1.85658,"close":1.85678,"volume":56.63999938964844},{"timestamp":1742382660000,"open":1.85685,"high":1.85707,"low":1.85677,"close":1.85705,"volume":78.83999633789062},{"timestamp":1742382720000,"open":1.85704,"high":1.85709,"low":1.85691,"close":1.85697,"volume":42},{"timestamp":1742382780000,"open":1.85696,"high":1.85721,"low":1.85696,"close":1.85721,"volume":65.76000213623047},{"timestamp":1742382840000,"open":1.85723,"high":1.85729,"low":1.85694,"close":1.85723,"volume":83.06999969482422},{"timestamp":1742382900000,"open":1.85726,"high":1.85728,"low":1.85723,"close":1.85725,"volume":21.360000610351562},{"timestamp":1742382960000,"open":1.8572,"high":1.8573,"low":1.85714,"close":1.85722,"volume":52.79999923706055},{"timestamp":1742383020000,"open":1.8572,"high":1.85735,"low":1.85717,"close":1.85732,"volume":21.600000381469727},{"timestamp":1742383080000,"open":1.85734,"high":1.85737,"low":1.85716,"close":1.8573,"volume":44.400001525878906},{"timestamp":1742383140000,"open":1.8573,"high":1.8573,"low":1.85688,"close":1.85688,"volume":55.20000076293945},{"timestamp":1742383200000,"open":1.85691,"high":1.85716,"low":1.85684,"close":1.85709,"volume":92.16000366210938},{"timestamp":1742383260000,"open":1.8571,"high":1.85723,"low":1.85707,"close":1.8572,"volume":59.7599983215332},{"timestamp":1742383320000,"open":1.85714,"high":1.85714,"low":1.85687,"close":1.85704,"volume":62.400001525878906},{"timestamp":1742383380000,"open":1.857,"high":1.85762,"low":1.857,"close":1.85758,"volume":75.5999984741211},{"timestamp":1742383440000,"open":1.8576,"high":1.85763,"low":1.85729,"close":1.85729,"volume":58.290000915527344},{"timestamp":1742383500000,"open":1.8573,"high":1.85741,"low":1.85727,"close":1.85738,"volume":70.55999755859375},{"timestamp":1742383560000,"open":1.85742,"high":1.85753,"low":1.85737,"close":1.85738,"volume":61.709999084472656},{"timestamp":1742383620000,"open":1.85741,"high":1.85766,"low":1.85736,"close":1.85763,"volume":81},{"timestamp":1742383680000,"open":1.85761,"high":1.85775,"low":1.85751,"close":1.85771,"volume":59.61000061035156},{"timestamp":1742383740000,"open":1.85774,"high":1.85776,"low":1.85762,"close":1.85767,"volume":44.880001068115234},{"timestamp":1742383800000,"open":1.85764,"high":1.85767,"low":1.85744,"close":1.85744,"volume":60},{"timestamp":1742383860000,"open":1.85745,"high":1.85755,"low":1.85743,"close":1.85751,"volume":28.31999969482422},{"timestamp":1742383920000,"open":1.85756,"high":1.85792,"low":1.85749,"close":1.85792,"volume":51.2400016784668},{"timestamp":1742383980000,"open":1.85794,"high":1.85804,"low":1.8579,"close":1.85795,"volume":59.52000045776367},{"timestamp":1742384040000,"open":1.85797,"high":1.85839,"low":1.85797,"close":1.85838,"volume":63.84000015258789},{"timestamp":1742384100000,"open":1.85836,"high":1.85861,"low":1.85826,"close":1.85855,"volume":88.31999969482422},{"timestamp":1742384160000,"open":1.85854,"high":1.85855,"low":1.85836,"close":1.85841,"volume":53.279998779296875},{"timestamp":1742384220000,"open":1.85839,"high":1.85853,"low":1.85837,"close":1.85844,"volume":64.19999694824219},{"timestamp":1742384280000,"open":1.85841,"high":1.85848,"low":1.85819,"close":1.85827,"volume":101.43000030517578},{"timestamp":1742384340000,"open":1.85825,"high":1.85827,"low":1.8579,"close":1.85798,"volume":58.08000183105469},{"timestamp":1742384400000,"open":1.85799,"high":1.85816,"low":1.85786,"close":1.85786,"volume":61.79999923706055},{"timestamp":1742384460000,"open":1.85784,"high":1.85793,"low":1.85781,"close":1.85782,"volume":47.7599983215332},{"timestamp":1742384520000,"open":1.85776,"high":1.85796,"low":1.85766,"close":1.85791,"volume":57.209999084472656},{"timestamp":1742384580000,"open":1.85789,"high":1.85801,"low":1.85782,"close":1.85788,"volume":58.31999969482422},{"timestamp":1742384640000,"open":1.8579,"high":1.85794,"low":1.85773,"close":1.85776,"volume":89.5199966430664},{"timestamp":1742384700000,"open":1.85772,"high":1.85793,"low":1.85764,"close":1.85789,"volume":59.52000045776367},{"timestamp":1742384760000,"open":1.85791,"high":1.85817,"low":1.85789,"close":1.85789,"volume":55.439998626708984},{"timestamp":1742384820000,"open":1.85786,"high":1.85801,"low":1.85784,"close":1.85795,"volume":59.63999938964844},{"timestamp":1742384880000,"open":1.85795,"high":1.85803,"low":1.85793,"close":1.85795,"volume":24.239999771118164},{"timestamp":1742384940000,"open":1.85793,"high":1.85793,"low":1.85759,"close":1.8576,"volume":37.79999923706055},{"timestamp":1742385000000,"open":1.85761,"high":1.85764,"low":1.85738,"close":1.85756,"volume":69},{"timestamp":1742385060000,"open":1.85757,"high":1.85775,"low":1.85751,"close":1.85767,"volume":66.5999984741211},{"timestamp":1742385120000,"open":1.85766,"high":1.85785,"low":1.85766,"close":1.85776,"volume":50.400001525878906},{"timestamp":1742385180000,"open":1.85774,"high":1.85792,"low":1.85772,"close":1.8579,"volume":39.599998474121094},{"timestamp":1742385240000,"open":1.85793,"high":1.85802,"low":1.85791,"close":1.85799,"volume":31.5},{"timestamp":1742385300000,"open":1.85801,"high":1.85835,"low":1.85799,"close":1.85835,"volume":79.80000305175781},{"timestamp":1742385360000,"open":1.85833,"high":1.85906,"low":1.85828,"close":1.85869,"volume":325.739990234375},{"timestamp":1742385420000,"open":1.85867,"high":1.85867,"low":1.85753,"close":1.85807,"volume":277.7300109863281},{"timestamp":1742385480000,"open":1.85808,"high":1.8586,"low":1.85793,"close":1.85829,"volume":179.69000244140625},{"timestamp":1742385540000,"open":1.85831,"high":1.85831,"low":1.85794,"close":1.85797,"volume":75.5999984741211},{"timestamp":1742385600000,"open":1.858,"high":1.85809,"low":1.85768,"close":1.85797,"volume":148.64999389648438},{"timestamp":1742385660000,"open":1.85799,"high":1.85835,"low":1.85799,"close":1.8583,"volume":156.72000122070312},{"timestamp":1742385720000,"open":1.8583,"high":1.85876,"low":1.85818,"close":1.85864,"volume":77.4000015258789},{"timestamp":1742385780000,"open":1.85862,"high":1.85862,"low":1.85836,"close":1.85836,"volume":92.43000030517578},{"timestamp":1742385840000,"open":1.85837,"high":1.85847,"low":1.85829,"close":1.85834,"volume":53.400001525878906},{"timestamp":1742385900000,"open":1.85833,"high":1.85834,"low":1.85816,"close":1.85819,"volume":63},{"timestamp":1742385960000,"open":1.8582,"high":1.85821,"low":1.85807,"close":1.85816,"volume":37.20000076293945},{"timestamp":1742386020000,"open":1.85818,"high":1.85823,"low":1.85808,"close":1.85813,"volume":79.19999694824219},{"timestamp":1742386080000,"open":1.85814,"high":1.85832,"low":1.8581,"close":1.85831,"volume":52.619998931884766},{"timestamp":1742386140000,"open":1.8584,"high":1.8584,"low":1.85814,"close":1.85814,"volume":51},{"timestamp":1742386200000,"open":1.85808,"high":1.85809,"low":1.85776,"close":1.85776,"volume":58.91999816894531},{"timestamp":1742386260000,"open":1.85776,"high":1.85814,"low":1.85776,"close":1.85802,"volume":131.63999938964844},{"timestamp":1742386320000,"open":1.85806,"high":1.85823,"low":1.85795,"close":1.85807,"volume":99.08999633789062},{"timestamp":1742386380000,"open":1.85808,"high":1.85811,"low":1.8578,"close":1.85796,"volume":57.209999084472656},{"timestamp":1742386440000,"open":1.85794,"high":1.85803,"low":1.85789,"close":1.8579,"volume":29.15999984741211},{"timestamp":1742386500000,"open":1.85789,"high":1.85793,"low":1.85776,"close":1.85783,"volume":41.63999938964844},{"timestamp":1742386560000,"open":1.85785,"high":1.85792,"low":1.8578,"close":1.85792,"volume":32.06999969482422},{"timestamp":1742386620000,"open":1.8579,"high":1.85796,"low":1.85786,"close":1.85796,"volume":27.719999313354492},{"timestamp":1742386680000,"open":1.85795,"high":1.85818,"low":1.85789,"close":1.85807,"volume":60},{"timestamp":1742386740000,"open":1.85804,"high":1.85815,"low":1.858,"close":1.85813,"volume":38.279998779296875},{"timestamp":1742386800000,"open":1.85811,"high":1.8584,"low":1.85796,"close":1.8584,"volume":76.55999755859375},{"timestamp":1742386860000,"open":1.85842,"high":1.85844,"low":1.85833,"close":1.85837,"volume":100.41000366210938},{"timestamp":1742386920000,"open":1.85837,"high":1.85837,"low":1.85829,"close":1.85829,"volume":59.400001525878906},{"timestamp":1742386980000,"open":1.85827,"high":1.85844,"low":1.85825,"close":1.85829,"volume":102},{"timestamp":1742387040000,"open":1.85831,"high":1.85837,"low":1.8582,"close":1.85826,"volume":86.69999694824219},{"timestamp":1742387100000,"open":1.85826,"high":1.85826,"low":1.85776,"close":1.8578,"volume":110.04000091552734},{"timestamp":1742387160000,"open":1.85781,"high":1.85787,"low":1.8577,"close":1.85779,"volume":162.80999755859375},{"timestamp":1742387220000,"open":1.85781,"high":1.858,"low":1.85779,"close":1.85799,"volume":130.88999938964844},{"timestamp":1742387280000,"open":1.85797,"high":1.85812,"low":1.85782,"close":1.85806,"volume":117.9000015258789},{"timestamp":1742387340000,"open":1.85807,"high":1.85814,"low":1.85791,"close":1.85794,"volume":48.119998931884766},{"timestamp":1742387400000,"open":1.85796,"high":1.85797,"low":1.85776,"close":1.8579,"volume":88.44000244140625},{"timestamp":1742387460000,"open":1.85787,"high":1.85788,"low":1.85769,"close":1.85772,"volume":35.279998779296875},{"timestamp":1742387520000,"open":1.85771,"high":1.85791,"low":1.85768,"close":1.85784,"volume":49.20000076293945},{"timestamp":1742387580000,"open":1.85789,"high":1.85796,"low":1.85725,"close":1.85731,"volume":63.900001525878906},{"timestamp":1742387640000,"open":1.85728,"high":1.85758,"low":1.85721,"close":1.85754,"volume":56.52000045776367},{"timestamp":1742387700000,"open":1.85752,"high":1.85757,"low":1.85735,"close":1.85738,"volume":72.83999633789062},{"timestamp":1742387760000,"open":1.8574,"high":1.85772,"low":1.85739,"close":1.85772,"volume":46.20000076293945},{"timestamp":1742387820000,"open":1.85772,"high":1.85798,"low":1.8577,"close":1.85781,"volume":40.91999816894531},{"timestamp":1742387880000,"open":1.85779,"high":1.85817,"low":1.85761,"close":1.85809,"volume":87.41999816894531},{"timestamp":1742387940000,"open":1.85809,"high":1.85821,"low":1.85791,"close":1.858,"volume":113.5199966430664},{"timestamp":1742388000000,"open":1.85799,"high":1.85823,"low":1.85799,"close":1.8582,"volume":61.31999969482422},{"timestamp":1742388060000,"open":1.85818,"high":1.85819,"low":1.85795,"close":1.85812,"volume":60.599998474121094},{"timestamp":1742388120000,"open":1.8581,"high":1.85826,"low":1.85808,"close":1.85812,"volume":61.68000030517578},{"timestamp":1742388180000,"open":1.85812,"high":1.85812,"low":1.85793,"close":1.85801,"volume":38.400001525878906},{"timestamp":1742388240000,"open":1.85796,"high":1.85809,"low":1.85793,"close":1.85795,"volume":30.360000610351562},{"timestamp":1742388300000,"open":1.85794,"high":1.85804,"low":1.8578,"close":1.85799,"volume":52.40999984741211},{"timestamp":1742388360000,"open":1.85801,"high":1.85801,"low":1.85758,"close":1.85758,"volume":62.25},{"timestamp":1742388420000,"open":1.8576,"high":1.85779,"low":1.85759,"close":1.85778,"volume":69.23999786376953},{"timestamp":1742388480000,"open":1.85777,"high":1.85784,"low":1.85773,"close":1.85783,"volume":56.189998626708984},{"timestamp":1742388540000,"open":1.85783,"high":1.85795,"low":1.85778,"close":1.85784,"volume":90.36000061035156},{"timestamp":1742388600000,"open":1.85786,"high":1.85812,"low":1.85762,"close":1.85774,"volume":120.4800033569336},{"timestamp":1742388660000,"open":1.85777,"high":1.858,"low":1.85777,"close":1.85788,"volume":143.0399932861328},{"timestamp":1742388720000,"open":1.85788,"high":1.85788,"low":1.85765,"close":1.85779,"volume":99.54000091552734},{"timestamp":1742388780000,"open":1.85782,"high":1.85804,"low":1.85782,"close":1.8579,"volume":75.36000061035156},{"timestamp":1742388840000,"open":1.85789,"high":1.85793,"low":1.85774,"close":1.85777,"volume":79.31999969482422},{"timestamp":1742388900000,"open":1.85774,"high":1.85785,"low":1.85751,"close":1.85753,"volume":109.77999877929688},{"timestamp":1742388960000,"open":1.85754,"high":1.8579,"low":1.85752,"close":1.85775,"volume":186.30999755859375},{"timestamp":1742389020000,"open":1.85773,"high":1.85784,"low":1.85744,"close":1.85744,"volume":176.82000732421875},{"timestamp":1742389080000,"open":1.85743,"high":1.85743,"low":1.85691,"close":1.85702,"volume":175.0500030517578},{"timestamp":1742389140000,"open":1.85701,"high":1.85704,"low":1.85674,"close":1.85691,"volume":165.27999877929688},{"timestamp":1742389200000,"open":1.85694,"high":1.85709,"low":1.85677,"close":1.85677,"volume":138.52000427246094},{"timestamp":1742389260000,"open":1.8568,"high":1.85702,"low":1.85667,"close":1.85686,"volume":111.12000274658203},{"timestamp":1742389320000,"open":1.85694,"high":1.85696,"low":1.85652,"close":1.85654,"volume":101.61000061035156},{"timestamp":1742389380000,"open":1.85655,"high":1.85686,"low":1.8565,"close":1.8568,"volume":97.55999755859375},{"timestamp":1742389440000,"open":1.85675,"high":1.85723,"low":1.85675,"close":1.85706,"volume":133.74000549316406},{"timestamp":1742389500000,"open":1.85705,"high":1.85717,"low":1.85688,"close":1.85717,"volume":88.6500015258789},{"timestamp":1742389560000,"open":1.85719,"high":1.85719,"low":1.85662,"close":1.85669,"volume":117.66000366210938},{"timestamp":1742389620000,"open":1.8567,"high":1.85677,"low":1.85649,"close":1.85652,"volume":79.62000274658203},{"timestamp":1742389680000,"open":1.85649,"high":1.85663,"low":1.85629,"close":1.85631,"volume":81},{"timestamp":1742389740000,"open":1.8563,"high":1.8563,"low":1.85593,"close":1.85618,"volume":80.25},{"timestamp":1742389800000,"open":1.85616,"high":1.85623,"low":1.85599,"close":1.85608,"volume":87.36000061035156},{"timestamp":1742389860000,"open":1.85607,"high":1.85616,"low":1.85584,"close":1.8561,"volume":83.63999938964844},{"timestamp":1742389920000,"open":1.85613,"high":1.85632,"low":1.85599,"close":1.85599,"volume":94.19999694824219},{"timestamp":1742389980000,"open":1.85597,"high":1.85597,"low":1.8558,"close":1.85584,"volume":43.11000061035156},{"timestamp":1742390040000,"open":1.85586,"high":1.85586,"low":1.85555,"close":1.85575,"volume":59.15999984741211},{"timestamp":1742390100000,"open":1.85577,"high":1.85612,"low":1.85563,"close":1.85612,"volume":85.19999694824219},{"timestamp":1742390160000,"open":1.85612,"high":1.8562,"low":1.85604,"close":1.85608,"volume":58.439998626708984},{"timestamp":1742390220000,"open":1.85605,"high":1.8561,"low":1.85583,"close":1.8561,"volume":55.439998626708984},{"timestamp":1742390280000,"open":1.85606,"high":1.85623,"low":1.85604,"close":1.85617,"volume":55.91999816894531},{"timestamp":1742390340000,"open":1.85615,"high":1.8562,"low":1.85597,"close":1.85614,"volume":62.040000915527344},{"timestamp":1742390400000,"open":1.85619,"high":1.85629,"low":1.85598,"close":1.85607,"volume":53.15999984741211},{"timestamp":1742390460000,"open":1.85609,"high":1.8561,"low":1.85566,"close":1.85572,"volume":103.37999725341797},{"timestamp":1742390520000,"open":1.85566,"high":1.85575,"low":1.85545,"close":1.85547,"volume":72.08999633789062},{"timestamp":1742390580000,"open":1.85538,"high":1.85568,"low":1.85537,"close":1.85563,"volume":88.08000183105469},{"timestamp":1742390640000,"open":1.85567,"high":1.85568,"low":1.85528,"close":1.85534,"volume":54.9900016784668},{"timestamp":1742390700000,"open":1.8553,"high":1.85548,"low":1.85519,"close":1.85544,"volume":66.23999786376953},{"timestamp":1742390760000,"open":1.85547,"high":1.85547,"low":1.85513,"close":1.85526,"volume":114.23999786376953},{"timestamp":1742390820000,"open":1.85524,"high":1.85557,"low":1.85524,"close":1.85546,"volume":45.029998779296875},{"timestamp":1742390880000,"open":1.85543,"high":1.85555,"low":1.8553,"close":1.8553,"volume":68.04000091552734},{"timestamp":1742390940000,"open":1.85531,"high":1.85552,"low":1.8553,"close":1.8554,"volume":109.7699966430664},{"timestamp":1742391000000,"open":1.85538,"high":1.85554,"low":1.8553,"close":1.85548,"volume":184.66000366210938},{"timestamp":1742391060000,"open":1.8555,"high":1.85582,"low":1.85534,"close":1.8557,"volume":155.60000610351562},{"timestamp":1742391120000,"open":1.85572,"high":1.85572,"low":1.85525,"close":1.85538,"volume":127.86000061035156},{"timestamp":1742391180000,"open":1.85536,"high":1.85548,"low":1.85498,"close":1.85525,"volume":151.0800018310547},{"timestamp":1742391240000,"open":1.85526,"high":1.85553,"low":1.85505,"close":1.8555,"volume":131.27999877929688},{"timestamp":1742391300000,"open":1.85547,"high":1.85592,"low":1.85536,"close":1.85592,"volume":111.95999908447266},{"timestamp":1742391360000,"open":1.8559,"high":1.85606,"low":1.85577,"close":1.85587,"volume":105.0199966430664},{"timestamp":1742391420000,"open":1.85587,"high":1.85587,"low":1.85544,"close":1.85547,"volume":85.31999969482422},{"timestamp":1742391480000,"open":1.85546,"high":1.85546,"low":1.8552,"close":1.85534,"volume":111.36000061035156},{"timestamp":1742391540000,"open":1.8553,"high":1.85534,"low":1.85491,"close":1.85519,"volume":92.58000183105469},{"timestamp":1742391600000,"open":1.85524,"high":1.85547,"low":1.85519,"close":1.8554,"volume":111.36000061035156},{"timestamp":1742391660000,"open":1.85542,"high":1.85554,"low":1.85515,"close":1.85515,"volume":113.76000213623047},{"timestamp":1742391720000,"open":1.85512,"high":1.85527,"low":1.85475,"close":1.85527,"volume":141.1199951171875},{"timestamp":1742391780000,"open":1.85528,"high":1.85563,"low":1.8552,"close":1.8556,"volume":144.50999450683594},{"timestamp":1742391840000,"open":1.85556,"high":1.85564,"low":1.85533,"close":1.85562,"volume":93.72000122070312},{"timestamp":1742391900000,"open":1.85567,"high":1.85581,"low":1.85558,"close":1.85564,"volume":93.83999633789062},{"timestamp":1742391960000,"open":1.85563,"high":1.85563,"low":1.85501,"close":1.85519,"volume":195.24000549316406},{"timestamp":1742392020000,"open":1.85517,"high":1.85548,"low":1.85514,"close":1.85548,"volume":104.04000091552734},{"timestamp":1742392080000,"open":1.85549,"high":1.85556,"low":1.85524,"close":1.85556,"volume":104.4000015258789},{"timestamp":1742392140000,"open":1.85558,"high":1.85576,"low":1.85552,"close":1.85572,"volume":78.12000274658203},{"timestamp":1742392200000,"open":1.85571,"high":1.85591,"low":1.85571,"close":1.85582,"volume":101.76000213623047},{"timestamp":1742392260000,"open":1.8558,"high":1.85583,"low":1.85547,"close":1.85559,"volume":93.12000274658203},{"timestamp":1742392320000,"open":1.85562,"high":1.85566,"low":1.85524,"close":1.85562,"volume":140.10000610351562},{"timestamp":1742392380000,"open":1.85562,"high":1.85599,"low":1.85546,"close":1.85555,"volume":178.11000061035156},{"timestamp":1742392440000,"open":1.85559,"high":1.85569,"low":1.85539,"close":1.85563,"volume":132.9600067138672},{"timestamp":1742392500000,"open":1.85564,"high":1.85596,"low":1.85558,"close":1.85566,"volume":149.16000366210938},{"timestamp":1742392560000,"open":1.85564,"high":1.85603,"low":1.85559,"close":1.85597,"volume":124.31999969482422},{"timestamp":1742392620000,"open":1.85604,"high":1.85616,"low":1.85591,"close":1.85598,"volume":124.08000183105469},{"timestamp":1742392680000,"open":1.85596,"high":1.85607,"low":1.85588,"close":1.85598,"volume":99.5999984741211},{"timestamp":1742392740000,"open":1.856,"high":1.85621,"low":1.85592,"close":1.85617,"volume":93.72000122070312},{"timestamp":1742392800000,"open":1.85619,"high":1.85619,"low":1.85568,"close":1.8559,"volume":160.36000061035156},{"timestamp":1742392860000,"open":1.85591,"high":1.856,"low":1.85565,"close":1.85565,"volume":130.8000030517578},{"timestamp":1742392920000,"open":1.85568,"high":1.85606,"low":1.85559,"close":1.85586,"volume":104.01000213623047},{"timestamp":1742392980000,"open":1.85583,"high":1.85613,"low":1.85579,"close":1.85613,"volume":167.94000244140625},{"timestamp":1742393040000,"open":1.8561,"high":1.85623,"low":1.85582,"close":1.85595,"volume":194.42999267578125},{"timestamp":1742393100000,"open":1.85592,"high":1.85625,"low":1.85589,"close":1.85616,"volume":96.4800033569336},{"timestamp":1742393160000,"open":1.85616,"high":1.8562,"low":1.85593,"close":1.85595,"volume":110.16000366210938},{"timestamp":1742393220000,"open":1.85595,"high":1.85609,"low":1.85568,"close":1.85576,"volume":67.68000030517578},{"timestamp":1742393280000,"open":1.85576,"high":1.85581,"low":1.85551,"close":1.85554,"volume":127.91999816894531},{"timestamp":1742393340000,"open":1.85557,"high":1.85579,"low":1.85555,"close":1.85579,"volume":58.79999923706055},{"timestamp":1742393400000,"open":1.85581,"high":1.8559,"low":1.85577,"close":1.85587,"volume":82.80000305175781},{"timestamp":1742393460000,"open":1.85587,"high":1.85595,"low":1.85578,"close":1.85583,"volume":61.470001220703125},{"timestamp":1742393520000,"open":1.85582,"high":1.85616,"low":1.85582,"close":1.85609,"volume":87.98999786376953},{"timestamp":1742393580000,"open":1.8561,"high":1.85656,"low":1.85604,"close":1.85656,"volume":146.16000366210938},{"timestamp":1742393640000,"open":1.85655,"high":1.85694,"low":1.8565,"close":1.85694,"volume":148.67999267578125},{"timestamp":1742393700000,"open":1.85693,"high":1.85705,"low":1.85684,"close":1.85703,"volume":112.19999694824219},{"timestamp":1742393760000,"open":1.85702,"high":1.85705,"low":1.85673,"close":1.85679,"volume":94.31999969482422},{"timestamp":1742393820000,"open":1.85679,"high":1.85709,"low":1.85679,"close":1.85699,"volume":78},{"timestamp":1742393880000,"open":1.85701,"high":1.85712,"low":1.85696,"close":1.85699,"volume":73.91999816894531},{"timestamp":1742393940000,"open":1.85698,"high":1.85716,"low":1.85691,"close":1.85716,"volume":158.00999450683594},{"timestamp":1742394000000,"open":1.85716,"high":1.85716,"low":1.85678,"close":1.85678,"volume":120.72000122070312},{"timestamp":1742394060000,"open":1.85677,"high":1.8571,"low":1.85661,"close":1.8571,"volume":94.08000183105469},{"timestamp":1742394120000,"open":1.85709,"high":1.85727,"low":1.85704,"close":1.85726,"volume":50.52000045776367},{"timestamp":1742394180000,"open":1.85725,"high":1.85729,"low":1.85714,"close":1.85723,"volume":60.119998931884766},{"timestamp":1742394240000,"open":1.85723,"high":1.85755,"low":1.85723,"close":1.85753,"volume":78.36000061035156},{"timestamp":1742394300000,"open":1.85755,"high":1.85803,"low":1.85755,"close":1.85803,"volume":107.5199966430664},{"timestamp":1742394360000,"open":1.85802,"high":1.85804,"low":1.85773,"close":1.85789,"volume":92.76000213623047},{"timestamp":1742394420000,"open":1.8579,"high":1.8581,"low":1.85788,"close":1.8581,"volume":55.31999969482422},{"timestamp":1742394480000,"open":1.85812,"high":1.85812,"low":1.85776,"close":1.8578,"volume":102.95999908447266},{"timestamp":1742394540000,"open":1.85778,"high":1.85784,"low":1.85769,"close":1.85771,"volume":88.91999816894531},{"timestamp":1742394600000,"open":1.85774,"high":1.85783,"low":1.85735,"close":1.8575,"volume":149.61000061035156},{"timestamp":1742394660000,"open":1.85753,"high":1.85773,"low":1.85736,"close":1.85749,"volume":167.00999450683594},{"timestamp":1742394720000,"open":1.85743,"high":1.8576,"low":1.85725,"close":1.85728,"volume":121.70999908447266},{"timestamp":1742394780000,"open":1.85727,"high":1.85742,"low":1.85708,"close":1.85711,"volume":94.05000305175781},{"timestamp":1742394840000,"open":1.85711,"high":1.85731,"low":1.85708,"close":1.85727,"volume":109.6500015258789},{"timestamp":1742394900000,"open":1.85723,"high":1.85735,"low":1.85711,"close":1.85724,"volume":147.3000030517578},{"timestamp":1742394960000,"open":1.85728,"high":1.85744,"low":1.85723,"close":1.85744,"volume":82.6500015258789},{"timestamp":1742395020000,"open":1.85751,"high":1.85763,"low":1.85728,"close":1.85745,"volume":80.4000015258789},{"timestamp":1742395080000,"open":1.85748,"high":1.85749,"low":1.85741,"close":1.85749,"volume":38.400001525878906},{"timestamp":1742395140000,"open":1.85758,"high":1.85775,"low":1.85742,"close":1.85745,"volume":56.400001525878906},{"timestamp":1742395200000,"open":1.85741,"high":1.85742,"low":1.85714,"close":1.85719,"volume":74.63999938964844},{"timestamp":1742395260000,"open":1.85718,"high":1.85718,"low":1.85699,"close":1.85709,"volume":35.279998779296875},{"timestamp":1742395320000,"open":1.85707,"high":1.85707,"low":1.85687,"close":1.857,"volume":90},{"timestamp":1742395380000,"open":1.85703,"high":1.85738,"low":1.85689,"close":1.85735,"volume":112.80000305175781},{"timestamp":1742395440000,"open":1.85733,"high":1.85772,"low":1.85731,"close":1.85756,"volume":100.19999694824219},{"timestamp":1742395500000,"open":1.85755,"high":1.85776,"low":1.85742,"close":1.85754,"volume":137.97000122070312},{"timestamp":1742395560000,"open":1.85753,"high":1.85776,"low":1.85751,"close":1.85759,"volume":79.41000366210938},{"timestamp":1742395620000,"open":1.85755,"high":1.85781,"low":1.85748,"close":1.85764,"volume":109.73999786376953},{"timestamp":1742395680000,"open":1.85764,"high":1.85823,"low":1.85764,"close":1.85785,"volume":196.9199981689453},{"timestamp":1742395740000,"open":1.85787,"high":1.85791,"low":1.85757,"close":1.85757,"volume":152.5500030517578},{"timestamp":1742395800000,"open":1.85761,"high":1.85762,"low":1.85741,"close":1.8576,"volume":111.36000061035156},{"timestamp":1742395860000,"open":1.85759,"high":1.85767,"low":1.85742,"close":1.85746,"volume":110.16999816894531},{"timestamp":1742395920000,"open":1.85748,"high":1.85748,"low":1.85686,"close":1.85709,"volume":252.4199981689453},{"timestamp":1742395980000,"open":1.85711,"high":1.85758,"low":1.85711,"close":1.85736,"volume":129.66000366210938},{"timestamp":1742396040000,"open":1.85733,"high":1.85737,"low":1.85707,"close":1.85712,"volume":107.16000366210938},{"timestamp":1742396100000,"open":1.85712,"high":1.85753,"low":1.85712,"close":1.85753,"volume":127.86000061035156},{"timestamp":1742396160000,"open":1.85753,"high":1.85756,"low":1.85723,"close":1.85728,"volume":92.5199966430664},{"timestamp":1742396220000,"open":1.85731,"high":1.85748,"low":1.85713,"close":1.85744,"volume":113.63999938964844},{"timestamp":1742396280000,"open":1.85745,"high":1.85761,"low":1.85739,"close":1.85759,"volume":129.47999572753906},{"timestamp":1742396340000,"open":1.85769,"high":1.85775,"low":1.85738,"close":1.85738,"volume":178.1999969482422},{"timestamp":1742396400000,"open":1.8574,"high":1.85797,"low":1.85731,"close":1.8579,"volume":159.60000610351562},{"timestamp":1742396460000,"open":1.85787,"high":1.8579,"low":1.85734,"close":1.8574,"volume":138.60000610351562},{"timestamp":1742396520000,"open":1.85742,"high":1.85757,"low":1.85727,"close":1.85741,"volume":113.8499984741211},{"timestamp":1742396580000,"open":1.85742,"high":1.85769,"low":1.85739,"close":1.85769,"volume":79.08000183105469},{"timestamp":1742396640000,"open":1.8577,"high":1.85786,"low":1.85743,"close":1.85743,"volume":88.5},{"timestamp":1742396700000,"open":1.85742,"high":1.85742,"low":1.85719,"close":1.85719,"volume":159.14999389648438},{"timestamp":1742396760000,"open":1.85719,"high":1.85722,"low":1.85689,"close":1.85696,"volume":95.4000015258789},{"timestamp":1742396820000,"open":1.857,"high":1.8573,"low":1.857,"close":1.85729,"volume":61.20000076293945},{"timestamp":1742396880000,"open":1.8573,"high":1.85746,"low":1.85725,"close":1.85742,"volume":60},{"timestamp":1742396940000,"open":1.85742,"high":1.85746,"low":1.85717,"close":1.85717,"volume":80.63999938964844},{"timestamp":1742397000000,"open":1.85716,"high":1.85733,"low":1.85711,"close":1.85713,"volume":58.59000015258789},{"timestamp":1742397060000,"open":1.85715,"high":1.85724,"low":1.8571,"close":1.85715,"volume":55.349998474121094},{"timestamp":1742397120000,"open":1.85714,"high":1.85715,"low":1.85689,"close":1.85694,"volume":115.47000122070312},{"timestamp":1742397180000,"open":1.85705,"high":1.85751,"low":1.85699,"close":1.85719,"volume":193.41000366210938},{"timestamp":1742397240000,"open":1.85719,"high":1.85753,"low":1.85718,"close":1.85741,"volume":120.20999908447266},{"timestamp":1742397300000,"open":1.85741,"high":1.85741,"low":1.85712,"close":1.85739,"volume":103.73999786376953},{"timestamp":1742397360000,"open":1.85741,"high":1.8577,"low":1.85729,"close":1.85768,"volume":157.9199981689453},{"timestamp":1742397420000,"open":1.8577,"high":1.85771,"low":1.85742,"close":1.85756,"volume":130.22999572753906},{"timestamp":1742397480000,"open":1.85755,"high":1.85763,"low":1.85731,"close":1.85748,"volume":136.44000244140625},{"timestamp":1742397540000,"open":1.85752,"high":1.85752,"low":1.85717,"close":1.85747,"volume":114.30000305175781},{"timestamp":1742397600000,"open":1.85746,"high":1.85754,"low":1.8574,"close":1.85747,"volume":76.19999694824219},{"timestamp":1742397660000,"open":1.85745,"high":1.85762,"low":1.85738,"close":1.85762,"volume":73.5},{"timestamp":1742397720000,"open":1.85756,"high":1.85775,"low":1.85753,"close":1.85772,"volume":58.68000030517578},{"timestamp":1742397780000,"open":1.85772,"high":1.85774,"low":1.85744,"close":1.85749,"volume":46.380001068115234},{"timestamp":1742397840000,"open":1.85755,"high":1.85764,"low":1.85749,"close":1.85764,"volume":61.79999923706055},{"timestamp":1742397900000,"open":1.85766,"high":1.85787,"low":1.85766,"close":1.85773,"volume":84.44999694824219},{"timestamp":1742397960000,"open":1.85776,"high":1.85778,"low":1.85752,"close":1.85773,"volume":62.400001525878906},{"timestamp":1742398020000,"open":1.85772,"high":1.85786,"low":1.85752,"close":1.85765,"volume":69.5999984741211},{"timestamp":1742398080000,"open":1.85766,"high":1.85798,"low":1.85766,"close":1.85787,"volume":74.4000015258789},{"timestamp":1742398140000,"open":1.85793,"high":1.85798,"low":1.85777,"close":1.85787,"volume":37.439998626708984},{"timestamp":1742398200000,"open":1.85789,"high":1.85809,"low":1.85781,"close":1.85796,"volume":114.12000274658203},{"timestamp":1742398260000,"open":1.85798,"high":1.85799,"low":1.85765,"close":1.85765,"volume":94.68000030517578},{"timestamp":1742398320000,"open":1.85765,"high":1.85776,"low":1.85738,"close":1.85749,"volume":80.76000213623047},{"timestamp":1742398380000,"open":1.85752,"high":1.8576,"low":1.85731,"close":1.85731,"volume":81.83999633789062},{"timestamp":1742398440000,"open":1.85733,"high":1.85763,"low":1.85733,"close":1.85756,"volume":85.19999694824219},{"timestamp":1742398500000,"open":1.85758,"high":1.85776,"low":1.85749,"close":1.85773,"volume":92.4000015258789},{"timestamp":1742398560000,"open":1.85771,"high":1.85789,"low":1.85769,"close":1.85787,"volume":51.599998474121094},{"timestamp":1742398620000,"open":1.85797,"high":1.858,"low":1.85781,"close":1.85798,"volume":50.52000045776367},{"timestamp":1742398680000,"open":1.85797,"high":1.8582,"low":1.85779,"close":1.8582,"volume":101.43000030517578},{"timestamp":1742398740000,"open":1.8582,"high":1.85871,"low":1.8582,"close":1.85859,"volume":141.8699951171875},{"timestamp":1742398800000,"open":1.8586,"high":1.85863,"low":1.85849,"close":1.85852,"volume":49.439998626708984},{"timestamp":1742398860000,"open":1.85852,"high":1.85884,"low":1.85849,"close":1.85861,"volume":113.58000183105469},{"timestamp":1742398920000,"open":1.85863,"high":1.85875,"low":1.8586,"close":1.85867,"volume":102.72000122070312},{"timestamp":1742398980000,"open":1.85869,"high":1.85873,"low":1.85844,"close":1.85846,"volume":63.599998474121094},{"timestamp":1742399040000,"open":1.85844,"high":1.85847,"low":1.85817,"close":1.85818,"volume":67.44000244140625},{"timestamp":1742399100000,"open":1.85817,"high":1.85876,"low":1.85811,"close":1.85873,"volume":114.54000091552734},{"timestamp":1742399160000,"open":1.85872,"high":1.85874,"low":1.85857,"close":1.85863,"volume":68.16000366210938},{"timestamp":1742399220000,"open":1.85864,"high":1.85892,"low":1.85862,"close":1.85889,"volume":149.27999877929688},{"timestamp":1742399280000,"open":1.85893,"high":1.85893,"low":1.85859,"close":1.85875,"volume":91.52999877929688},{"timestamp":1742399340000,"open":1.85872,"high":1.85875,"low":1.85859,"close":1.85861,"volume":106.97000122070312},{"timestamp":1742399400000,"open":1.8586,"high":1.85867,"low":1.85842,"close":1.85846,"volume":98.23999786376953},{"timestamp":1742399460000,"open":1.85845,"high":1.85854,"low":1.85821,"close":1.85824,"volume":93.1500015258789},{"timestamp":1742399520000,"open":1.85821,"high":1.85825,"low":1.85799,"close":1.85801,"volume":57.599998474121094},{"timestamp":1742399580000,"open":1.85802,"high":1.85814,"low":1.85738,"close":1.85767,"volume":98.91000366210938},{"timestamp":1742399640000,"open":1.85766,"high":1.85819,"low":1.85756,"close":1.85818,"volume":117},{"timestamp":1742399700000,"open":1.85817,"high":1.85871,"low":1.85817,"close":1.85863,"volume":200.6699981689453},{"timestamp":1742399760000,"open":1.85865,"high":1.85899,"low":1.85845,"close":1.85858,"volume":207},{"timestamp":1742399820000,"open":1.85854,"high":1.8587,"low":1.85801,"close":1.85804,"volume":189.36000061035156},{"timestamp":1742399880000,"open":1.85807,"high":1.85808,"low":1.85764,"close":1.85767,"volume":226.2899932861328},{"timestamp":1742399940000,"open":1.85769,"high":1.85803,"low":1.85763,"close":1.85787,"volume":214.6199951171875},{"timestamp":1742400000000,"open":1.85788,"high":1.85799,"low":1.85766,"close":1.8578,"volume":209.52000427246094},{"timestamp":1742400060000,"open":1.85787,"high":1.85791,"low":1.85769,"close":1.85777,"volume":200.63999938964844},{"timestamp":1742400120000,"open":1.85775,"high":1.85802,"low":1.85765,"close":1.85799,"volume":120.83999633789062},{"timestamp":1742400180000,"open":1.85796,"high":1.85798,"low":1.85767,"close":1.85772,"volume":52.91999816894531},{"timestamp":1742400240000,"open":1.85772,"high":1.85775,"low":1.85765,"close":1.85769,"volume":117},{"timestamp":1742400300000,"open":1.8577,"high":1.85776,"low":1.85749,"close":1.85766,"volume":108.5999984741211},{"timestamp":1742400360000,"open":1.85764,"high":1.85794,"low":1.85763,"close":1.85792,"volume":49.31999969482422},{"timestamp":1742400420000,"open":1.85793,"high":1.85816,"low":1.85785,"close":1.85816,"volume":104.04000091552734},{"timestamp":1742400480000,"open":1.85817,"high":1.85846,"low":1.85808,"close":1.85837,"volume":113.16000366210938},{"timestamp":1742400540000,"open":1.85837,"high":1.85843,"low":1.85817,"close":1.85823,"volume":76.44000244140625},{"timestamp":1742400600000,"open":1.85824,"high":1.85869,"low":1.85823,"close":1.85869,"volume":107.16000366210938},{"timestamp":1742400660000,"open":1.85868,"high":1.85875,"low":1.85855,"close":1.85869,"volume":76.16999816894531},{"timestamp":1742400720000,"open":1.8587,"high":1.8587,"low":1.85821,"close":1.85835,"volume":110.43000030517578},{"timestamp":1742400780000,"open":1.85835,"high":1.8585,"low":1.85835,"close":1.85842,"volume":58.59000015258789},{"timestamp":1742400840000,"open":1.85847,"high":1.85853,"low":1.85816,"close":1.85839,"volume":81.33000183105469},{"timestamp":1742400900000,"open":1.85837,"high":1.85858,"low":1.85835,"close":1.85858,"volume":51.720001220703125},{"timestamp":1742400960000,"open":1.85859,"high":1.85863,"low":1.85843,"close":1.85855,"volume":95.33999633789062},{"timestamp":1742401020000,"open":1.85858,"high":1.85858,"low":1.85826,"close":1.85843,"volume":80.58000183105469},{"timestamp":1742401080000,"open":1.85842,"high":1.85856,"low":1.85834,"close":1.85854,"volume":63.150001525878906},{"timestamp":1742401140000,"open":1.85851,"high":1.85852,"low":1.85832,"close":1.85835,"volume":62.72999954223633},{"timestamp":1742401200000,"open":1.85837,"high":1.85872,"low":1.85836,"close":1.85868,"volume":115.51000213623047},{"timestamp":1742401260000,"open":1.85868,"high":1.85884,"low":1.85852,"close":1.85852,"volume":106.11000061035156},{"timestamp":1742401320000,"open":1.85853,"high":1.85879,"low":1.85852,"close":1.85868,"volume":77.04000091552734},{"timestamp":1742401380000,"open":1.85864,"high":1.85892,"low":1.85864,"close":1.85886,"volume":23.610000610351562},{"timestamp":1742401440000,"open":1.85888,"high":1.85902,"low":1.85875,"close":1.85893,"volume":76.44000244140625},{"timestamp":1742401500000,"open":1.85892,"high":1.8591,"low":1.85888,"close":1.85907,"volume":48.599998474121094},{"timestamp":1742401560000,"open":1.85902,"high":1.85907,"low":1.85885,"close":1.85888,"volume":67.20999908447266},{"timestamp":1742401620000,"open":1.85889,"high":1.85897,"low":1.8587,"close":1.8587,"volume":67.08000183105469},{"timestamp":1742401680000,"open":1.85872,"high":1.85877,"low":1.85845,"close":1.85853,"volume":84.23999786376953},{"timestamp":1742401740000,"open":1.85853,"high":1.85868,"low":1.85837,"close":1.85868,"volume":75},{"timestamp":1742401800000,"open":1.85868,"high":1.85869,"low":1.85842,"close":1.85856,"volume":84.72000122070312},{"timestamp":1742401860000,"open":1.85865,"high":1.85879,"low":1.8586,"close":1.85871,"volume":66.36000061035156},{"timestamp":1742401920000,"open":1.85866,"high":1.85888,"low":1.85864,"close":1.85868,"volume":74.87999725341797},{"timestamp":1742401980000,"open":1.85868,"high":1.85878,"low":1.85861,"close":1.85863,"volume":44.52000045776367},{"timestamp":1742402040000,"open":1.85857,"high":1.85857,"low":1.85823,"close":1.85823,"volume":83.27999877929688},{"timestamp":1742402100000,"open":1.85821,"high":1.85824,"low":1.85788,"close":1.85806,"volume":114.05999755859375},{"timestamp":1742402160000,"open":1.85806,"high":1.85817,"low":1.85796,"close":1.85812,"volume":91.7699966430664},{"timestamp":1742402220000,"open":1.85809,"high":1.8582,"low":1.85804,"close":1.85816,"volume":81.23999786376953},{"timestamp":1742402280000,"open":1.85817,"high":1.85838,"low":1.85815,"close":1.85827,"volume":66.51000213623047},{"timestamp":1742402340000,"open":1.85827,"high":1.85832,"low":1.85816,"close":1.8582,"volume":57.720001220703125},{"timestamp":1742402400000,"open":1.85818,"high":1.8583,"low":1.85795,"close":1.85795,"volume":58.91999816894531},{"timestamp":1742402460000,"open":1.85792,"high":1.85809,"low":1.85791,"close":1.85807,"volume":28.799999237060547},{"timestamp":1742402520000,"open":1.85808,"high":1.85818,"low":1.85807,"close":1.8581,"volume":66},{"timestamp":1742402580000,"open":1.8581,"high":1.8583,"low":1.85802,"close":1.8583,"volume":57.599998474121094},{"timestamp":1742402640000,"open":1.85832,"high":1.85849,"low":1.85832,"close":1.85846,"volume":40.79999923706055},{"timestamp":1742402700000,"open":1.85856,"high":1.85891,"low":1.85855,"close":1.85891,"volume":58.68000030517578},{"timestamp":1742402760000,"open":1.8589,"high":1.85892,"low":1.85888,"close":1.85889,"volume":22.799999237060547},{"timestamp":1742402820000,"open":1.85886,"high":1.85905,"low":1.8587,"close":1.85905,"volume":61.08000183105469},{"timestamp":1742402880000,"open":1.85906,"high":1.85917,"low":1.85906,"close":1.8591,"volume":20.8799991607666},{"timestamp":1742402940000,"open":1.85908,"high":1.85934,"low":1.85906,"close":1.85934,"volume":50.400001525878906},{"timestamp":1742403000000,"open":1.85934,"high":1.85934,"low":1.85901,"close":1.85908,"volume":50.52000045776367},{"timestamp":1742403060000,"open":1.85914,"high":1.85932,"low":1.85906,"close":1.85916,"volume":60},{"timestamp":1742403120000,"open":1.85915,"high":1.85915,"low":1.85899,"close":1.85901,"volume":39.599998474121094},{"timestamp":1742403180000,"open":1.85903,"high":1.85903,"low":1.85863,"close":1.85867,"volume":28.799999237060547},{"timestamp":1742403240000,"open":1.85864,"high":1.85864,"low":1.85841,"close":1.85849,"volume":41.15999984741211},{"timestamp":1742403300000,"open":1.85852,"high":1.85874,"low":1.85852,"close":1.85874,"volume":45.599998474121094},{"timestamp":1742403360000,"open":1.85874,"high":1.85874,"low":1.85851,"close":1.85867,"volume":42},{"timestamp":1742403420000,"open":1.85867,"high":1.85883,"low":1.85837,"close":1.85883,"volume":72},{"timestamp":1742403480000,"open":1.85887,"high":1.85928,"low":1.85885,"close":1.85928,"volume":55.20000076293945},{"timestamp":1742403540000,"open":1.85925,"high":1.85936,"low":1.85907,"close":1.85916,"volume":95.87999725341797},{"timestamp":1742403600000,"open":1.8592,"high":1.85921,"low":1.85893,"close":1.85921,"volume":66.5999984741211},{"timestamp":1742403660000,"open":1.8592,"high":1.85929,"low":1.85914,"close":1.8592,"volume":44.52000045776367},{"timestamp":1742403720000,"open":1.8592,"high":1.85948,"low":1.85919,"close":1.85927,"volume":94.80000305175781},{"timestamp":1742403780000,"open":1.85926,"high":1.85933,"low":1.85911,"close":1.8592,"volume":98.76000213623047},{"timestamp":1742403840000,"open":1.85922,"high":1.85931,"low":1.85919,"close":1.85919,"volume":53.7599983215332},{"timestamp":1742403900000,"open":1.8592,"high":1.85929,"low":1.85917,"close":1.8592,"volume":36.959999084472656},{"timestamp":1742403960000,"open":1.85923,"high":1.85945,"low":1.85923,"close":1.8593,"volume":55.439998626708984},{"timestamp":1742404020000,"open":1.85932,"high":1.8595,"low":1.8592,"close":1.8595,"volume":94.31999969482422},{"timestamp":1742404080000,"open":1.85954,"high":1.85956,"low":1.8594,"close":1.8594,"volume":77.4000015258789},{"timestamp":1742404140000,"open":1.8594,"high":1.85949,"low":1.85926,"close":1.85938,"volume":159.64999389648438},{"timestamp":1742404200000,"open":1.85939,"high":1.85967,"low":1.85939,"close":1.85947,"volume":94.31999969482422},{"timestamp":1742404260000,"open":1.85946,"high":1.85954,"low":1.85923,"close":1.85933,"volume":79.31999969482422},{"timestamp":1742404320000,"open":1.85936,"high":1.85947,"low":1.85927,"close":1.85946,"volume":50.15999984741211},{"timestamp":1742404380000,"open":1.85946,"high":1.85946,"low":1.8592,"close":1.85935,"volume":109.38999938964844},{"timestamp":1742404440000,"open":1.85936,"high":1.85953,"low":1.85925,"close":1.85951,"volume":118.44000244140625},{"timestamp":1742404500000,"open":1.85953,"high":1.85955,"low":1.85915,"close":1.85939,"volume":93.44000244140625},{"timestamp":1742404560000,"open":1.8594,"high":1.8597,"low":1.8593,"close":1.85955,"volume":73.44000244140625},{"timestamp":1742404620000,"open":1.85956,"high":1.8596,"low":1.8593,"close":1.8594,"volume":108.77999877929688},{"timestamp":1742404680000,"open":1.8594,"high":1.85942,"low":1.85897,"close":1.859,"volume":84.5999984741211},{"timestamp":1742404740000,"open":1.85898,"high":1.859,"low":1.85877,"close":1.85888,"volume":91.19999694824219},{"timestamp":1742404800000,"open":1.85886,"high":1.85914,"low":1.85886,"close":1.85899,"volume":84},{"timestamp":1742404860000,"open":1.85907,"high":1.85908,"low":1.85882,"close":1.85886,"volume":75},{"timestamp":1742404920000,"open":1.85884,"high":1.85889,"low":1.85863,"close":1.85866,"volume":58.31999969482422},{"timestamp":1742404980000,"open":1.85868,"high":1.85876,"low":1.85864,"close":1.85872,"volume":62.400001525878906},{"timestamp":1742405040000,"open":1.85872,"high":1.85877,"low":1.85859,"close":1.85867,"volume":75.9000015258789},{"timestamp":1742405100000,"open":1.85864,"high":1.85864,"low":1.85842,"close":1.85845,"volume":75.12000274658203},{"timestamp":1742405160000,"open":1.85846,"high":1.85872,"low":1.85846,"close":1.85872,"volume":95.5199966430664},{"timestamp":1742405220000,"open":1.85871,"high":1.85894,"low":1.85869,"close":1.85891,"volume":87.83999633789062},{"timestamp":1742405280000,"open":1.85892,"high":1.85922,"low":1.85891,"close":1.85908,"volume":100.31999969482422},{"timestamp":1742405340000,"open":1.85909,"high":1.85917,"low":1.85897,"close":1.859,"volume":79.19999694824219},{"timestamp":1742405400000,"open":1.85898,"high":1.85901,"low":1.85875,"close":1.85883,"volume":88.80000305175781},{"timestamp":1742405460000,"open":1.85885,"high":1.85891,"low":1.85873,"close":1.85887,"volume":78},{"timestamp":1742405520000,"open":1.85889,"high":1.85907,"low":1.85868,"close":1.85876,"volume":78.41999816894531},{"timestamp":1742405580000,"open":1.85875,"high":1.85875,"low":1.85843,"close":1.85848,"volume":80.04000091552734},{"timestamp":1742405640000,"open":1.85846,"high":1.85868,"low":1.85846,"close":1.8586,"volume":33.599998474121094},{"timestamp":1742405700000,"open":1.85862,"high":1.85872,"low":1.85852,"close":1.85856,"volume":51.959999084472656},{"timestamp":1742405760000,"open":1.85858,"high":1.8587,"low":1.85846,"close":1.85846,"volume":62.7599983215332},{"timestamp":1742405820000,"open":1.85847,"high":1.85875,"low":1.85837,"close":1.8586,"volume":87.12000274658203},{"timestamp":1742405880000,"open":1.85857,"high":1.85869,"low":1.85847,"close":1.85866,"volume":81.30000305175781},{"timestamp":1742405940000,"open":1.85869,"high":1.85874,"low":1.85852,"close":1.85854,"volume":57.720001220703125},{"timestamp":1742406000000,"open":1.85853,"high":1.85854,"low":1.85846,"close":1.85854,"volume":33.599998474121094},{"timestamp":1742406060000,"open":1.85858,"high":1.85871,"low":1.85858,"close":1.85871,"volume":32.400001525878906},{"timestamp":1742406120000,"open":1.85871,"high":1.85883,"low":1.85867,"close":1.85877,"volume":43.20000076293945},{"timestamp":1742406180000,"open":1.85879,"high":1.8588,"low":1.85842,"close":1.85852,"volume":53.400001525878906},{"timestamp":1742406240000,"open":1.85851,"high":1.85921,"low":1.85851,"close":1.8592,"volume":88.80000305175781},{"timestamp":1742406300000,"open":1.85919,"high":1.85931,"low":1.85906,"close":1.85931,"volume":46.91999816894531},{"timestamp":1742406360000,"open":1.85925,"high":1.85939,"low":1.85924,"close":1.85934,"volume":51.720001220703125},{"timestamp":1742406420000,"open":1.85937,"high":1.85937,"low":1.85896,"close":1.85899,"volume":68.16000366210938},{"timestamp":1742406480000,"open":1.85901,"high":1.85901,"low":1.85875,"close":1.85889,"volume":68.27999877929688},{"timestamp":1742406540000,"open":1.85891,"high":1.85892,"low":1.85861,"close":1.85861,"volume":64.91999816894531},{"timestamp":1742406600000,"open":1.8586,"high":1.85872,"low":1.85833,"close":1.85844,"volume":98.5199966430664},{"timestamp":1742406660000,"open":1.85845,"high":1.85861,"low":1.85834,"close":1.85846,"volume":72.54000091552734},{"timestamp":1742406720000,"open":1.85846,"high":1.85874,"low":1.85833,"close":1.85833,"volume":66.95999908447266},{"timestamp":1742406780000,"open":1.85832,"high":1.85868,"low":1.85828,"close":1.85867,"volume":98.16000366210938},{"timestamp":1742406840000,"open":1.85868,"high":1.85874,"low":1.85806,"close":1.85806,"volume":51.599998474121094},{"timestamp":1742406900000,"open":1.85808,"high":1.85853,"low":1.85791,"close":1.85853,"volume":183.72000122070312},{"timestamp":1742406960000,"open":1.85854,"high":1.8588,"low":1.85853,"close":1.85876,"volume":239.97000122070312},{"timestamp":1742407020000,"open":1.85878,"high":1.85899,"low":1.85874,"close":1.85892,"volume":125.69999694824219},{"timestamp":1742407080000,"open":1.85889,"high":1.85914,"low":1.85864,"close":1.85879,"volume":204.8800048828125},{"timestamp":1742407140000,"open":1.85877,"high":1.85906,"low":1.85837,"close":1.85837,"volume":136.5},{"timestamp":1742407200000,"open":1.85862,"high":1.86017,"low":1.85749,"close":1.85968,"volume":544.2000122070312},{"timestamp":1742407260000,"open":1.85963,"high":1.86066,"low":1.85956,"close":1.86015,"volume":477.92999267578125},{"timestamp":1742407320000,"open":1.86019,"high":1.86041,"low":1.85974,"close":1.86025,"volume":346.1400146484375},{"timestamp":1742407380000,"open":1.86025,"high":1.86057,"low":1.86017,"close":1.86044,"volume":228.50999450683594},{"timestamp":1742407440000,"open":1.86041,"high":1.86097,"low":1.86015,"close":1.8602,"volume":274.0199890136719},{"timestamp":1742407500000,"open":1.86023,"high":1.86066,"low":1.86012,"close":1.86054,"volume":415.0799865722656},{"timestamp":1742407560000,"open":1.86055,"high":1.86084,"low":1.86045,"close":1.86066,"volume":299.0400085449219},{"timestamp":1742407620000,"open":1.86067,"high":1.86071,"low":1.85962,"close":1.8601,"volume":317.1600036621094},{"timestamp":1742407680000,"open":1.86008,"high":1.86051,"low":1.85994,"close":1.86045,"volume":304.0799865722656},{"timestamp":1742407740000,"open":1.86046,"high":1.86052,"low":1.86011,"close":1.8603,"volume":225.9600067138672},{"timestamp":1742407800000,"open":1.86028,"high":1.86041,"low":1.85997,"close":1.86021,"volume":284.2799987792969},{"timestamp":1742407860000,"open":1.86019,"high":1.86061,"low":1.86015,"close":1.86038,"volume":238.1999969482422},{"timestamp":1742407920000,"open":1.86038,"high":1.86044,"low":1.86022,"close":1.86031,"volume":163.8000030517578},{"timestamp":1742407980000,"open":1.86027,"high":1.86066,"low":1.86014,"close":1.86048,"volume":239.10000610351562},{"timestamp":1742408040000,"open":1.86046,"high":1.86064,"low":1.86036,"close":1.86041,"volume":176.75999450683594},{"timestamp":1742408100000,"open":1.86039,"high":1.86048,"low":1.86013,"close":1.86028,"volume":221.97000122070312},{"timestamp":1742408160000,"open":1.86031,"high":1.8605,"low":1.8602,"close":1.86033,"volume":187.32000732421875},{"timestamp":1742408220000,"open":1.86031,"high":1.86035,"low":1.8599,"close":1.8602,"volume":236.82000732421875},{"timestamp":1742408280000,"open":1.86021,"high":1.86054,"low":1.86008,"close":1.86052,"volume":175.1999969482422},{"timestamp":1742408340000,"open":1.86048,"high":1.86056,"low":1.86028,"close":1.86055,"volume":163.1999969482422},{"timestamp":1742408400000,"open":1.86052,"high":1.8606,"low":1.8601,"close":1.86024,"volume":145.44000244140625},{"timestamp":1742408460000,"open":1.86026,"high":1.86034,"low":1.86006,"close":1.86029,"volume":157.67999267578125},{"timestamp":1742408520000,"open":1.86026,"high":1.86046,"low":1.86016,"close":1.86038,"volume":199.0800018310547},{"timestamp":1742408580000,"open":1.86038,"high":1.86075,"low":1.86038,"close":1.86041,"volume":159},{"timestamp":1742408640000,"open":1.86039,"high":1.86077,"low":1.86033,"close":1.86075,"volume":201.80999755859375},{"timestamp":1742408700000,"open":1.86077,"high":1.86097,"low":1.86057,"close":1.86086,"volume":183.72000122070312},{"timestamp":1742408760000,"open":1.86088,"high":1.86097,"low":1.86064,"close":1.8607,"volume":198},{"timestamp":1742408820000,"open":1.8607,"high":1.86096,"low":1.86047,"close":1.86054,"volume":239.75999450683594},{"timestamp":1742408880000,"open":1.8605,"high":1.86103,"low":1.8605,"close":1.86091,"volume":164.52000427246094},{"timestamp":1742408940000,"open":1.86092,"high":1.86101,"low":1.86062,"close":1.86069,"volume":160.97999572753906},{"timestamp":1742409000000,"open":1.86065,"high":1.86066,"low":1.86028,"close":1.86049,"volume":257.010009765625},{"timestamp":1742409060000,"open":1.86048,"high":1.86048,"low":1.85985,"close":1.86011,"volume":236.39999389648438},{"timestamp":1742409120000,"open":1.86013,"high":1.86026,"low":1.86005,"close":1.86015,"volume":170.39999389648438},{"timestamp":1742409180000,"open":1.86012,"high":1.86055,"low":1.86003,"close":1.86055,"volume":197.49000549316406},{"timestamp":1742409240000,"open":1.86056,"high":1.86089,"low":1.86045,"close":1.86061,"volume":217.5},{"timestamp":1742409300000,"open":1.86058,"high":1.86088,"low":1.8605,"close":1.86086,"volume":140.39999389648438},{"timestamp":1742409360000,"open":1.86088,"high":1.86088,"low":1.86066,"close":1.86082,"volume":210.60000610351562},{"timestamp":1742409420000,"open":1.86086,"high":1.86094,"low":1.86063,"close":1.86068,"volume":210},{"timestamp":1742409480000,"open":1.86073,"high":1.86089,"low":1.86042,"close":1.86051,"volume":270.6000061035156},{"timestamp":1742409540000,"open":1.86051,"high":1.86067,"low":1.86023,"close":1.86055,"volume":299.6700134277344},{"timestamp":1742409600000,"open":1.86054,"high":1.86105,"low":1.86054,"close":1.86082,"volume":282.3599853515625},{"timestamp":1742409660000,"open":1.86086,"high":1.86127,"low":1.86071,"close":1.86127,"volume":303},{"timestamp":1742409720000,"open":1.86128,"high":1.86131,"low":1.86058,"close":1.86095,"volume":318.7200012207031},{"timestamp":1742409780000,"open":1.86092,"high":1.86151,"low":1.86089,"close":1.86133,"volume":354.6000061035156},{"timestamp":1742409840000,"open":1.86127,"high":1.86159,"low":1.86096,"close":1.86148,"volume":363.5400085449219},{"timestamp":1742409900000,"open":1.86146,"high":1.86162,"low":1.86114,"close":1.86131,"volume":228.9600067138672},{"timestamp":1742409960000,"open":1.86131,"high":1.8615,"low":1.86091,"close":1.86094,"volume":306.17999267578125},{"timestamp":1742410020000,"open":1.8609,"high":1.86123,"low":1.86082,"close":1.86123,"volume":179.72999572753906},{"timestamp":1742410080000,"open":1.86124,"high":1.86161,"low":1.86111,"close":1.86119,"volume":201.24000549316406},{"timestamp":1742410140000,"open":1.86121,"high":1.86167,"low":1.86112,"close":1.86143,"volume":174.24000549316406},{"timestamp":1742410200000,"open":1.86141,"high":1.86175,"low":1.86128,"close":1.86155,"volume":140.49000549316406},{"timestamp":1742410260000,"open":1.86153,"high":1.86156,"low":1.86118,"close":1.86124,"volume":175.55999755859375},{"timestamp":1742410320000,"open":1.86126,"high":1.86141,"low":1.86082,"close":1.861,"volume":200.0399932861328},{"timestamp":1742410380000,"open":1.86099,"high":1.86135,"low":1.86099,"close":1.86101,"volume":210.92999267578125},{"timestamp":1742410440000,"open":1.861,"high":1.86117,"low":1.86089,"close":1.8611,"volume":311.2799987792969},{"timestamp":1742410500000,"open":1.86113,"high":1.86113,"low":1.86068,"close":1.86087,"volume":226.25999450683594},{"timestamp":1742410560000,"open":1.86091,"high":1.8613,"low":1.8609,"close":1.86121,"volume":226.0800018310547},{"timestamp":1742410620000,"open":1.86122,"high":1.86156,"low":1.86119,"close":1.86133,"volume":190.32000732421875},{"timestamp":1742410680000,"open":1.86131,"high":1.86143,"low":1.86121,"close":1.8613,"volume":166.77000427246094},{"timestamp":1742410740000,"open":1.86128,"high":1.86141,"low":1.86102,"close":1.86127,"volume":217.55999755859375},{"timestamp":1742410800000,"open":1.86116,"high":1.86147,"low":1.86103,"close":1.86115,"volume":207.05999755859375},{"timestamp":1742410860000,"open":1.86112,"high":1.86127,"low":1.86094,"close":1.8611,"volume":143.39999389648438},{"timestamp":1742410920000,"open":1.86113,"high":1.86121,"low":1.8608,"close":1.86115,"volume":150.4199981689453},{"timestamp":1742410980000,"open":1.86118,"high":1.86129,"low":1.86093,"close":1.86124,"volume":163.9199981689453},{"timestamp":1742411040000,"open":1.86123,"high":1.8615,"low":1.86122,"close":1.86137,"volume":134.27999877929688},{"timestamp":1742411100000,"open":1.86136,"high":1.86147,"low":1.86084,"close":1.86111,"volume":157.32000732421875},{"timestamp":1742411160000,"open":1.86109,"high":1.86141,"low":1.86109,"close":1.86133,"volume":133.55999755859375},{"timestamp":1742411220000,"open":1.86133,"high":1.86162,"low":1.86133,"close":1.86146,"volume":113.04000091552734},{"timestamp":1742411280000,"open":1.86146,"high":1.8616,"low":1.86137,"close":1.86147,"volume":175.0800018310547},{"timestamp":1742411340000,"open":1.86149,"high":1.86156,"low":1.86133,"close":1.86146,"volume":130.32000732421875},{"timestamp":1742411400000,"open":1.86144,"high":1.86155,"low":1.86141,"close":1.86153,"volume":94.80000305175781},{"timestamp":1742411460000,"open":1.86153,"high":1.86166,"low":1.86086,"close":1.86115,"volume":183.36000061035156},{"timestamp":1742411520000,"open":1.86112,"high":1.86128,"low":1.86096,"close":1.8611,"volume":196.1999969482422},{"timestamp":1742411580000,"open":1.86111,"high":1.86118,"low":1.8609,"close":1.86101,"volume":140.63999938964844},{"timestamp":1742411640000,"open":1.86099,"high":1.86102,"low":1.86049,"close":1.86058,"volume":136.32000732421875},{"timestamp":1742411700000,"open":1.86055,"high":1.86086,"low":1.86037,"close":1.86079,"volume":153.1199951171875},{"timestamp":1742411760000,"open":1.86075,"high":1.86076,"low":1.86009,"close":1.86015,"volume":153.9600067138672},{"timestamp":1742411820000,"open":1.86015,"high":1.86019,"low":1.8599,"close":1.86005,"volume":242.91000366210938},{"timestamp":1742411880000,"open":1.86005,"high":1.86026,"low":1.85992,"close":1.86024,"volume":226.11000061035156},{"timestamp":1742411940000,"open":1.86023,"high":1.86024,"low":1.85996,"close":1.86017,"volume":215.33999633789062},{"timestamp":1742412000000,"open":1.86018,"high":1.86096,"low":1.86013,"close":1.86096,"volume":159.3000030517578},{"timestamp":1742412060000,"open":1.86098,"high":1.86104,"low":1.86066,"close":1.86085,"volume":141.24000549316406},{"timestamp":1742412120000,"open":1.86084,"high":1.86084,"low":1.86041,"close":1.86053,"volume":129.1199951171875},{"timestamp":1742412180000,"open":1.86051,"high":1.86061,"low":1.86025,"close":1.86034,"volume":155.3699951171875},{"timestamp":1742412240000,"open":1.86038,"high":1.86059,"low":1.86026,"close":1.86048,"volume":111.5999984741211},{"timestamp":1742412300000,"open":1.86046,"high":1.86058,"low":1.8602,"close":1.86056,"volume":145.44000244140625},{"timestamp":1742412360000,"open":1.86056,"high":1.86065,"low":1.86032,"close":1.86056,"volume":134.27999877929688},{"timestamp":1742412420000,"open":1.86058,"high":1.86075,"low":1.86055,"close":1.86068,"volume":195.60000610351562},{"timestamp":1742412480000,"open":1.86068,"high":1.86068,"low":1.86027,"close":1.86054,"volume":181.1999969482422},{"timestamp":1742412540000,"open":1.86055,"high":1.8606,"low":1.86028,"close":1.86036,"volume":180.92999267578125},{"timestamp":1742412600000,"open":1.86034,"high":1.86034,"low":1.85994,"close":1.86006,"volume":192.1199951171875},{"timestamp":1742412660000,"open":1.86006,"high":1.86043,"low":1.85998,"close":1.86042,"volume":158.8800048828125},{"timestamp":1742412720000,"open":1.86039,"high":1.86052,"low":1.86021,"close":1.8605,"volume":105.5999984741211},{"timestamp":1742412780000,"open":1.86048,"high":1.86077,"low":1.86027,"close":1.86067,"volume":158.63999938964844},{"timestamp":1742412840000,"open":1.86069,"high":1.86076,"low":1.86049,"close":1.86061,"volume":157.88999938964844},{"timestamp":1742412900000,"open":1.86058,"high":1.86099,"low":1.86048,"close":1.86099,"volume":133.32000732421875},{"timestamp":1742412960000,"open":1.86097,"high":1.86104,"low":1.86077,"close":1.86078,"volume":149.39999389648438},{"timestamp":1742413020000,"open":1.86075,"high":1.8609,"low":1.86064,"close":1.86079,"volume":120.69000244140625},{"timestamp":1742413080000,"open":1.86082,"high":1.86098,"low":1.86077,"close":1.86077,"volume":109.37999725341797},{"timestamp":1742413140000,"open":1.86075,"high":1.86087,"low":1.86068,"close":1.86083,"volume":140.39999389648438},{"timestamp":1742413200000,"open":1.86084,"high":1.86097,"low":1.86067,"close":1.86082,"volume":172.1999969482422},{"timestamp":1742413260000,"open":1.86081,"high":1.86084,"low":1.86067,"close":1.86073,"volume":134.27999877929688},{"timestamp":1742413320000,"open":1.86075,"high":1.86104,"low":1.86075,"close":1.86095,"volume":93.72000122070312},{"timestamp":1742413380000,"open":1.86097,"high":1.86109,"low":1.86052,"close":1.86063,"volume":122.76000213623047},{"timestamp":1742413440000,"open":1.86066,"high":1.86076,"low":1.8604,"close":1.8607,"volume":105.05999755859375},{"timestamp":1742413500000,"open":1.86071,"high":1.86086,"low":1.86071,"close":1.86078,"volume":139.6199951171875},{"timestamp":1742413560000,"open":1.86076,"high":1.86106,"low":1.86076,"close":1.86102,"volume":96.36000061035156},{"timestamp":1742413620000,"open":1.861,"high":1.86102,"low":1.86058,"close":1.8609,"volume":78},{"timestamp":1742413680000,"open":1.86092,"high":1.86115,"low":1.86075,"close":1.86112,"volume":178.1999969482422},{"timestamp":1742413740000,"open":1.86114,"high":1.86117,"low":1.86094,"close":1.86103,"volume":104.76000213623047},{"timestamp":1742413800000,"open":1.86104,"high":1.86141,"low":1.86088,"close":1.86139,"volume":107.5199966430664},{"timestamp":1742413860000,"open":1.86135,"high":1.86164,"low":1.86134,"close":1.86148,"volume":144.47999572753906},{"timestamp":1742413920000,"open":1.86143,"high":1.86152,"low":1.86129,"close":1.86147,"volume":76.80000305175781},{"timestamp":1742413980000,"open":1.8615,"high":1.8615,"low":1.86122,"close":1.86135,"volume":57.36000061035156},{"timestamp":1742414040000,"open":1.86131,"high":1.86145,"low":1.86115,"close":1.86134,"volume":152.4600067138672},{"timestamp":1742414100000,"open":1.86139,"high":1.8614,"low":1.86112,"close":1.86133,"volume":131.52000427246094},{"timestamp":1742414160000,"open":1.86128,"high":1.86147,"low":1.86123,"close":1.86139,"volume":134.10000610351562},{"timestamp":1742414220000,"open":1.86137,"high":1.86167,"low":1.86136,"close":1.86167,"volume":96},{"timestamp":1742414280000,"open":1.86168,"high":1.86169,"low":1.86145,"close":1.86153,"volume":72.72000122070312},{"timestamp":1742414340000,"open":1.86154,"high":1.86168,"low":1.86144,"close":1.86166,"volume":78.5999984741211},{"timestamp":1742414400000,"open":1.86161,"high":1.86175,"low":1.86151,"close":1.86173,"volume":61.68000030517578},{"timestamp":1742414460000,"open":1.86172,"high":1.86174,"low":1.86143,"close":1.86152,"volume":51.84000015258789},{"timestamp":1742414520000,"open":1.86151,"high":1.86159,"low":1.86139,"close":1.86142,"volume":83.63999938964844},{"timestamp":1742414580000,"open":1.86137,"high":1.86139,"low":1.86115,"close":1.86115,"volume":23.280000686645508},{"timestamp":1742414640000,"open":1.86113,"high":1.86125,"low":1.86113,"close":1.86125,"volume":8.520000457763672},{"timestamp":1742414700000,"open":1.86121,"high":1.86137,"low":1.86111,"close":1.86114,"volume":39.2400016784668},{"timestamp":1742414760000,"open":1.86117,"high":1.86119,"low":1.86111,"close":1.86111,"volume":14.399999618530273},{"timestamp":1742414820000,"open":1.86109,"high":1.86117,"low":1.86087,"close":1.86087,"volume":24.600000381469727},{"timestamp":1742414880000,"open":1.8609,"high":1.8609,"low":1.86051,"close":1.86076,"volume":79.88999938964844},{"timestamp":1742414940000,"open":1.86078,"high":1.86084,"low":1.86072,"close":1.86082,"volume":14.399999618530273},{"timestamp":1742415000000,"open":1.86078,"high":1.86115,"low":1.86074,"close":1.86114,"volume":31.200000762939453},{"timestamp":1742415060000,"open":1.86115,"high":1.86131,"low":1.86114,"close":1.86129,"volume":34.79999923706055},{"timestamp":1742415120000,"open":1.86127,"high":1.86148,"low":1.86124,"close":1.86147,"volume":27.600000381469727},{"timestamp":1742415180000,"open":1.8615,"high":1.86154,"low":1.86141,"close":1.86154,"volume":14.399999618530273},{"timestamp":1742415240000,"open":1.86156,"high":1.86177,"low":1.86146,"close":1.86177,"volume":31.31999969482422},{"timestamp":1742415300000,"open":1.86174,"high":1.86177,"low":1.86149,"close":1.86149,"volume":25.31999969482422},{"timestamp":1742415360000,"open":1.86149,"high":1.86168,"low":1.86149,"close":1.86167,"volume":24},{"timestamp":1742415420000,"open":1.86166,"high":1.86181,"low":1.86159,"close":1.86181,"volume":22.799999237060547},{"timestamp":1742415480000,"open":1.86176,"high":1.86176,"low":1.86151,"close":1.86168,"volume":43.220001220703125},{"timestamp":1742415540000,"open":1.86171,"high":1.86173,"low":1.86159,"close":1.86159,"volume":17.15999984741211},{"timestamp":1742415600000,"open":1.86161,"high":1.86185,"low":1.86156,"close":1.86185,"volume":41.040000915527344},{"timestamp":1742415660000,"open":1.86184,"high":1.86195,"low":1.86178,"close":1.86189,"volume":25.200000762939453},{"timestamp":1742415720000,"open":1.86188,"high":1.862,"low":1.86185,"close":1.86197,"volume":36},{"timestamp":1742415780000,"open":1.86193,"high":1.86194,"low":1.86177,"close":1.86188,"volume":23.399999618530273},{"timestamp":1742415840000,"open":1.86189,"high":1.86192,"low":1.86166,"close":1.86166,"volume":13.319999694824219},{"timestamp":1742415900000,"open":1.86168,"high":1.86205,"low":1.86168,"close":1.86205,"volume":25.020000457763672},{"timestamp":1742415960000,"open":1.86208,"high":1.86208,"low":1.86185,"close":1.86195,"volume":35.63999938964844},{"timestamp":1742416020000,"open":1.862,"high":1.8621,"low":1.862,"close":1.86206,"volume":28.559999465942383},{"timestamp":1742416080000,"open":1.86206,"high":1.86207,"low":1.86197,"close":1.86203,"volume":29.729999542236328},{"timestamp":1742416140000,"open":1.86207,"high":1.86208,"low":1.86194,"close":1.86196,"volume":30.18000030517578},{"timestamp":1742416200000,"open":1.86197,"high":1.86197,"low":1.86193,"close":1.86196,"volume":6.119999885559082},{"timestamp":1742416260000,"open":1.86205,"high":1.86261,"low":1.86205,"close":1.86258,"volume":46.91999816894531},{"timestamp":1742416320000,"open":1.86252,"high":1.86254,"low":1.86234,"close":1.86241,"volume":30.690000534057617},{"timestamp":1742416380000,"open":1.86245,"high":1.8626,"low":1.86244,"close":1.86257,"volume":17.280000686645508},{"timestamp":1742416440000,"open":1.8626,"high":1.86261,"low":1.86258,"close":1.8626,"volume":4.800000190734863},{"timestamp":1742416500000,"open":1.86258,"high":1.86278,"low":1.86252,"close":1.86278,"volume":35.15999984741211},{"timestamp":1742416560000,"open":1.86273,"high":1.86284,"low":1.86259,"close":1.86259,"volume":28.799999237060547},{"timestamp":1742416620000,"open":1.86259,"high":1.86276,"low":1.86259,"close":1.86273,"volume":10.800000190734863},{"timestamp":1742416680000,"open":1.86271,"high":1.86272,"low":1.86271,"close":1.86272,"volume":2.4000000953674316},{"timestamp":1742416740000,"open":1.86272,"high":1.86277,"low":1.86264,"close":1.86274,"volume":9.600000381469727},{"timestamp":1742416800000,"open":1.86275,"high":1.86293,"low":1.86275,"close":1.86289,"volume":21.600000381469727},{"timestamp":1742416860000,"open":1.86286,"high":1.86294,"low":1.86264,"close":1.86279,"volume":45.599998474121094},{"timestamp":1742416920000,"open":1.8628,"high":1.8628,"low":1.86249,"close":1.86253,"volume":50.400001525878906},{"timestamp":1742416980000,"open":1.86254,"high":1.86272,"low":1.86247,"close":1.86247,"volume":27.360000610351562},{"timestamp":1742417040000,"open":1.86248,"high":1.86261,"low":1.86236,"close":1.86253,"volume":23.760000228881836},{"timestamp":1742417100000,"open":1.86253,"high":1.86255,"low":1.86247,"close":1.86255,"volume":37.31999969482422},{"timestamp":1742417160000,"open":1.86254,"high":1.86269,"low":1.86251,"close":1.86268,"volume":39.02000045776367},{"timestamp":1742417220000,"open":1.86266,"high":1.86272,"low":1.86266,"close":1.86268,"volume":9.239999771118164},{"timestamp":1742417280000,"open":1.86269,"high":1.86277,"low":1.86269,"close":1.86277,"volume":9.119999885559082},{"timestamp":1742417340000,"open":1.86277,"high":1.86284,"low":1.86263,"close":1.8627,"volume":44.7599983215332},{"timestamp":1742417400000,"open":1.86273,"high":1.86288,"low":1.86267,"close":1.86287,"volume":23.520000457763672},{"timestamp":1742417460000,"open":1.86282,"high":1.86285,"low":1.86234,"close":1.86243,"volume":64.16999816894531},{"timestamp":1742417520000,"open":1.86244,"high":1.86258,"low":1.8624,"close":1.86257,"volume":31.799999237060547},{"timestamp":1742417580000,"open":1.86254,"high":1.86261,"low":1.86254,"close":1.86258,"volume":18.719999313354492},{"timestamp":1742417640000,"open":1.86259,"high":1.86294,"low":1.86258,"close":1.86292,"volume":75.72000122070312},{"timestamp":1742417700000,"open":1.86291,"high":1.86314,"low":1.8629,"close":1.86297,"volume":52.91999816894531},{"timestamp":1742417760000,"open":1.86298,"high":1.86301,"low":1.86287,"close":1.86298,"volume":45},{"timestamp":1742417820000,"open":1.86299,"high":1.86319,"low":1.86287,"close":1.86297,"volume":92.69999694824219},{"timestamp":1742417880000,"open":1.86294,"high":1.86312,"low":1.86261,"close":1.86261,"volume":66.83999633789062},{"timestamp":1742417940000,"open":1.86259,"high":1.86268,"low":1.86212,"close":1.86212,"volume":12.899999618530273},{"timestamp":1742418300000,"open":1.85917,"high":1.86036,"low":1.859,"close":1.86036,"volume":3.299999952316284},{"timestamp":1742418360000,"open":1.8604,"high":1.86082,"low":1.85919,"close":1.86082,"volume":14.399999618530273},{"timestamp":1742418420000,"open":1.86099,"high":1.86102,"low":1.86099,"close":1.86102,"volume":1.7999999523162842},{"timestamp":1742418780000,"open":1.86119,"high":1.86119,"low":1.8611,"close":1.8611,"volume":1.7999999523162842},{"timestamp":1742418840000,"open":1.86146,"high":1.86149,"low":1.86146,"close":1.86149,"volume":1.7999999523162842},{"timestamp":1742418900000,"open":1.86157,"high":1.8616,"low":1.86157,"close":1.8616,"volume":1.7999999523162842},{"timestamp":1742418960000,"open":1.86159,"high":1.8616,"low":1.86042,"close":1.86148,"volume":7.5},{"timestamp":1742419080000,"open":1.85998,"high":1.86012,"low":1.85998,"close":1.86012,"volume":2.700000047683716},{"timestamp":1742419140000,"open":1.86023,"high":1.86061,"low":1.85977,"close":1.85977,"volume":54},{"timestamp":1742419200000,"open":1.85984,"high":1.86143,"low":1.85984,"close":1.86135,"volume":24.299999237060547},{"timestamp":1742419260000,"open":1.86122,"high":1.86181,"low":1.86101,"close":1.86113,"volume":25.200000762939453},{"timestamp":1742419320000,"open":1.86108,"high":1.86108,"low":1.86068,"close":1.86068,"volume":4.5},{"timestamp":1742419380000,"open":1.86069,"high":1.86069,"low":1.86055,"close":1.86055,"volume":3.5999999046325684},{"timestamp":1742419440000,"open":1.86067,"high":1.86067,"low":1.86062,"close":1.86062,"volume":1.7999999523162842},{"timestamp":1742419500000,"open":1.86059,"high":1.86108,"low":1.86059,"close":1.86108,"volume":16.200000762939453},{"timestamp":1742419560000,"open":1.86114,"high":1.86175,"low":1.86114,"close":1.86175,"volume":16.200000762939453},{"timestamp":1742419620000,"open":1.86158,"high":1.86158,"low":1.86151,"close":1.86153,"volume":8.399999618530273},{"timestamp":1742419680000,"open":1.86085,"high":1.86145,"low":1.86085,"close":1.86124,"volume":38.70000076293945},{"timestamp":1742419740000,"open":1.86085,"high":1.86085,"low":1.86068,"close":1.86081,"volume":9.300000190734863},{"timestamp":1742419800000,"open":1.8616,"high":1.86171,"low":1.86159,"close":1.86159,"volume":23.399999618530273},{"timestamp":1742419860000,"open":1.8616,"high":1.86173,"low":1.86158,"close":1.86173,"volume":15.300000190734863},{"timestamp":1742419920000,"open":1.86171,"high":1.86171,"low":1.8614,"close":1.86142,"volume":9},{"timestamp":1742419980000,"open":1.86152,"high":1.86158,"low":1.86142,"close":1.86154,"volume":11.699999809265137},{"timestamp":1742420040000,"open":1.86154,"high":1.86157,"low":1.86153,"close":1.86155,"volume":9},{"timestamp":1742420100000,"open":1.86156,"high":1.86156,"low":1.86146,"close":1.86149,"volume":23.399999618530273},{"timestamp":1742420160000,"open":1.86149,"high":1.86149,"low":1.8611,"close":1.8611,"volume":26.100000381469727},{"timestamp":1742420220000,"open":1.86109,"high":1.86137,"low":1.86109,"close":1.86122,"volume":32.400001525878906},{"timestamp":1742420280000,"open":1.8612,"high":1.86145,"low":1.86116,"close":1.8613,"volume":32.400001525878906},{"timestamp":1742420340000,"open":1.86129,"high":1.86147,"low":1.86122,"close":1.86132,"volume":36},{"timestamp":1742420400000,"open":1.86129,"high":1.86129,"low":1.86113,"close":1.86122,"volume":24.299999237060547},{"timestamp":1742420460000,"open":1.86119,"high":1.86134,"low":1.86045,"close":1.86124,"volume":34.20000076293945},{"timestamp":1742420520000,"open":1.86122,"high":1.86131,"low":1.86116,"close":1.86126,"volume":18},{"timestamp":1742420580000,"open":1.86127,"high":1.86132,"low":1.86123,"close":1.86132,"volume":16.200000762939453},{"timestamp":1742420640000,"open":1.86129,"high":1.86131,"low":1.86034,"close":1.86096,"volume":35.099998474121094},{"timestamp":1742420700000,"open":1.86094,"high":1.86123,"low":1.86032,"close":1.86123,"volume":32.400001525878906},{"timestamp":1742420760000,"open":1.86119,"high":1.86121,"low":1.86114,"close":1.86119,"volume":18},{"timestamp":1742420820000,"open":1.8612,"high":1.8612,"low":1.86103,"close":1.86108,"volume":22.5},{"timestamp":1742420880000,"open":1.86107,"high":1.86107,"low":1.86096,"close":1.86096,"volume":20.700000762939453},{"timestamp":1742420940000,"open":1.86081,"high":1.86093,"low":1.86018,"close":1.86093,"volume":39},{"timestamp":1742421000000,"open":1.86093,"high":1.86098,"low":1.86091,"close":1.86096,"volume":18.899999618530273},{"timestamp":1742421060000,"open":1.86097,"high":1.86119,"low":1.86097,"close":1.8611,"volume":17.100000381469727},{"timestamp":1742421120000,"open":1.86111,"high":1.86147,"low":1.86081,"close":1.86132,"volume":46.79999923706055},{"timestamp":1742421180000,"open":1.86122,"high":1.86163,"low":1.86071,"close":1.8613,"volume":56.70000076293945},{"timestamp":1742421240000,"open":1.86132,"high":1.86133,"low":1.86122,"close":1.86129,"volume":15.300000190734863},{"timestamp":1742421300000,"open":1.86115,"high":1.86117,"low":1.86081,"close":1.86115,"volume":18.899999618530273},{"timestamp":1742421360000,"open":1.86081,"high":1.86137,"low":1.8608,"close":1.86133,"volume":31.200000762939453},{"timestamp":1742421420000,"open":1.8613,"high":1.86142,"low":1.8613,"close":1.86141,"volume":13.5},{"timestamp":1742421480000,"open":1.86143,"high":1.86143,"low":1.86126,"close":1.86132,"volume":17.100000381469727},{"timestamp":1742421540000,"open":1.86133,"high":1.86134,"low":1.86128,"close":1.86132,"volume":18.899999618530273},{"timestamp":1742421600000,"open":1.86122,"high":1.86179,"low":1.86095,"close":1.86149,"volume":127.80000305175781},{"timestamp":1742421660000,"open":1.86154,"high":1.86174,"low":1.86149,"close":1.86164,"volume":81.9000015258789},{"timestamp":1742421720000,"open":1.86162,"high":1.86178,"low":1.86159,"close":1.86177,"volume":39.599998474121094},{"timestamp":1742421780000,"open":1.86176,"high":1.86193,"low":1.86174,"close":1.86191,"volume":21.600000381469727},{"timestamp":1742421840000,"open":1.86194,"high":1.86204,"low":1.86191,"close":1.86202,"volume":22.799999237060547},{"timestamp":1742421900000,"open":1.86205,"high":1.86227,"low":1.8619,"close":1.86203,"volume":48.599998474121094},{"timestamp":1742421960000,"open":1.86201,"high":1.86209,"low":1.86186,"close":1.86208,"volume":57.599998474121094},{"timestamp":1742422020000,"open":1.86209,"high":1.86211,"low":1.86202,"close":1.86209,"volume":25.200000762939453},{"timestamp":1742422080000,"open":1.86211,"high":1.86211,"low":1.86198,"close":1.86202,"volume":30},{"timestamp":1742422140000,"open":1.86202,"high":1.86204,"low":1.86197,"close":1.86202,"volume":26.100000381469727},{"timestamp":1742422200000,"open":1.86201,"high":1.86202,"low":1.86189,"close":1.86199,"volume":27.600000381469727},{"timestamp":1742422260000,"open":1.862,"high":1.86201,"low":1.86198,"close":1.862,"volume":21.600000381469727},{"timestamp":1742422320000,"open":1.86201,"high":1.86206,"low":1.86198,"close":1.862,"volume":30.899999618530273},{"timestamp":1742422380000,"open":1.862,"high":1.86204,"low":1.86167,"close":1.86203,"volume":53.70000076293945},{"timestamp":1742422440000,"open":1.86202,"high":1.86205,"low":1.86201,"close":1.86202,"volume":28.200000762939453},{"timestamp":1742422500000,"open":1.86202,"high":1.86228,"low":1.86202,"close":1.86221,"volume":51},{"timestamp":1742422560000,"open":1.86221,"high":1.8623,"low":1.86217,"close":1.86219,"volume":25.200000762939453},{"timestamp":1742422620000,"open":1.86219,"high":1.86224,"low":1.86214,"close":1.86224,"volume":42},{"timestamp":1742422680000,"open":1.86226,"high":1.86226,"low":1.86215,"close":1.8622,"volume":52.79999923706055},{"timestamp":1742422740000,"open":1.86222,"high":1.86223,"low":1.86204,"close":1.86213,"volume":33},{"timestamp":1742422800000,"open":1.86214,"high":1.86215,"low":1.86199,"close":1.86212,"volume":49.79999923706055},{"timestamp":1742422860000,"open":1.86212,"high":1.86214,"low":1.8621,"close":1.86213,"volume":25.5},{"timestamp":1742422920000,"open":1.86213,"high":1.86216,"low":1.86203,"close":1.86209,"volume":38.400001525878906},{"timestamp":1742422980000,"open":1.8621,"high":1.86214,"low":1.86209,"close":1.86214,"volume":24.600000381469727},{"timestamp":1742423040000,"open":1.86212,"high":1.86213,"low":1.86204,"close":1.86204,"volume":42.599998474121094},{"timestamp":1742423100000,"open":1.86205,"high":1.8621,"low":1.86193,"close":1.86206,"volume":50.70000076293945},{"timestamp":1742423160000,"open":1.86207,"high":1.86207,"low":1.86198,"close":1.86204,"volume":36.900001525878906},{"timestamp":1742423220000,"open":1.86203,"high":1.86206,"low":1.86201,"close":1.86204,"volume":26.399999618530273},{"timestamp":1742423280000,"open":1.8621,"high":1.86212,"low":1.86201,"close":1.86206,"volume":27.600000381469727},{"timestamp":1742423340000,"open":1.86204,"high":1.86209,"low":1.86199,"close":1.86203,"volume":43.20000076293945},{"timestamp":1742423400000,"open":1.86204,"high":1.86218,"low":1.86204,"close":1.86218,"volume":38.15999984741211},{"timestamp":1742423460000,"open":1.86221,"high":1.86223,"low":1.8621,"close":1.86218,"volume":82.37999725341797},{"timestamp":1742423520000,"open":1.86218,"high":1.86224,"low":1.86207,"close":1.86221,"volume":95.97000122070312},{"timestamp":1742423580000,"open":1.8622,"high":1.8622,"low":1.86206,"close":1.86214,"volume":43.77000045776367},{"timestamp":1742423640000,"open":1.86215,"high":1.86216,"low":1.86209,"close":1.86214,"volume":50.459999084472656},{"timestamp":1742423700000,"open":1.86216,"high":1.86216,"low":1.86213,"close":1.86213,"volume":17.639999389648438},{"timestamp":1742423760000,"open":1.86212,"high":1.86218,"low":1.86211,"close":1.86218,"volume":43.439998626708984},{"timestamp":1742423820000,"open":1.86217,"high":1.86221,"low":1.86214,"close":1.86219,"volume":47.66999816894531},{"timestamp":1742423880000,"open":1.86218,"high":1.86234,"low":1.86217,"close":1.86234,"volume":55.68000030517578},{"timestamp":1742423940000,"open":1.86235,"high":1.86235,"low":1.8623,"close":1.86232,"volume":37.86000061035156},{"timestamp":1742424000000,"open":1.86231,"high":1.86237,"low":1.86223,"close":1.86228,"volume":57.599998474121094},{"timestamp":1742424060000,"open":1.86228,"high":1.86229,"low":1.86223,"close":1.86228,"volume":22.920000076293945},{"timestamp":1742424120000,"open":1.86228,"high":1.86236,"low":1.86221,"close":1.86235,"volume":42.09000015258789},{"timestamp":1742424180000,"open":1.86231,"high":1.86236,"low":1.86223,"close":1.86232,"volume":36.599998474121094},{"timestamp":1742424240000,"open":1.86232,"high":1.86236,"low":1.86224,"close":1.86233,"volume":18.959999084472656},{"timestamp":1742424300000,"open":1.86228,"high":1.86237,"low":1.86222,"close":1.86234,"volume":59.7599983215332},{"timestamp":1742424360000,"open":1.86233,"high":1.86237,"low":1.86224,"close":1.86227,"volume":29.15999984741211},{"timestamp":1742424420000,"open":1.86225,"high":1.86228,"low":1.8621,"close":1.86211,"volume":41.880001068115234},{"timestamp":1742424480000,"open":1.86216,"high":1.86224,"low":1.86214,"close":1.86219,"volume":20.399999618530273},{"timestamp":1742424540000,"open":1.86218,"high":1.86225,"low":1.86214,"close":1.86224,"volume":38.15999984741211},{"timestamp":1742424600000,"open":1.86226,"high":1.86228,"low":1.86225,"close":1.86226,"volume":30.360000610351562},{"timestamp":1742424660000,"open":1.86228,"high":1.8623,"low":1.86217,"close":1.86228,"volume":60.540000915527344},{"timestamp":1742424720000,"open":1.86229,"high":1.86232,"low":1.86226,"close":1.86231,"volume":70.80000305175781},{"timestamp":1742424780000,"open":1.86231,"high":1.86231,"low":1.86222,"close":1.86223,"volume":35.7599983215332},{"timestamp":1742424840000,"open":1.86223,"high":1.8623,"low":1.86223,"close":1.8623,"volume":34.31999969482422},{"timestamp":1742424900000,"open":1.8623,"high":1.8623,"low":1.86218,"close":1.86222,"volume":15.600000381469727},{"timestamp":1742424960000,"open":1.86222,"high":1.86232,"low":1.8622,"close":1.86232,"volume":23.399999618530273},{"timestamp":1742425020000,"open":1.86231,"high":1.86231,"low":1.86227,"close":1.8623,"volume":10.5},{"timestamp":1742425080000,"open":1.86231,"high":1.86236,"low":1.86222,"close":1.86233,"volume":15.720000267028809},{"timestamp":1742425140000,"open":1.86235,"high":1.86235,"low":1.86221,"close":1.86221,"volume":23.639999389648438},{"timestamp":1742425200000,"open":1.86217,"high":1.86237,"low":1.86216,"close":1.86222,"volume":38.66999816894531},{"timestamp":1742425260000,"open":1.8622,"high":1.86221,"low":1.86214,"close":1.86217,"volume":16.200000762939453},{"timestamp":1742425320000,"open":1.8622,"high":1.86224,"low":1.86219,"close":1.86224,"volume":7.199999809265137},{"timestamp":1742425380000,"open":1.86221,"high":1.86227,"low":1.86219,"close":1.86226,"volume":8.399999618530273},{"timestamp":1742425440000,"open":1.86224,"high":1.86227,"low":1.86218,"close":1.86221,"volume":19.200000762939453},{"timestamp":1742425500000,"open":1.86219,"high":1.86223,"low":1.86219,"close":1.86223,"volume":9.600000381469727},{"timestamp":1742425560000,"open":1.86219,"high":1.86219,"low":1.862,"close":1.862,"volume":16.200000762939453},{"timestamp":1742425620000,"open":1.86203,"high":1.86206,"low":1.86203,"close":1.86204,"volume":3.5999999046325684},{"timestamp":1742425680000,"open":1.86201,"high":1.86214,"low":1.86199,"close":1.86211,"volume":20.399999618530273},{"timestamp":1742425740000,"open":1.86212,"high":1.86213,"low":1.86209,"close":1.86211,"volume":8.699999809265137},{"timestamp":1742425800000,"open":1.86214,"high":1.86221,"low":1.8621,"close":1.86221,"volume":13.199999809265137},{"timestamp":1742425860000,"open":1.86219,"high":1.86239,"low":1.86219,"close":1.86239,"volume":12},{"timestamp":1742425920000,"open":1.8624,"high":1.8624,"low":1.8624,"close":1.8624,"volume":1.2000000476837158},{"timestamp":1742425980000,"open":1.86237,"high":1.86242,"low":1.86232,"close":1.86232,"volume":12},{"timestamp":1742426040000,"open":1.86229,"high":1.86239,"low":1.86229,"close":1.86239,"volume":3.5999999046325684},{"timestamp":1742426100000,"open":1.86241,"high":1.86244,"low":1.86241,"close":1.86241,"volume":3.5999999046325684},{"timestamp":1742426160000,"open":1.86239,"high":1.86241,"low":1.86236,"close":1.86239,"volume":4.800000190734863},{"timestamp":1742426220000,"open":1.86242,"high":1.86246,"low":1.86236,"close":1.86236,"volume":6},{"timestamp":1742426280000,"open":1.8624,"high":1.86252,"low":1.8624,"close":1.86247,"volume":18},{"timestamp":1742426340000,"open":1.86244,"high":1.86244,"low":1.86235,"close":1.86242,"volume":6.599999904632568},{"timestamp":1742426400000,"open":1.86244,"high":1.86248,"low":1.86239,"close":1.86242,"volume":7.199999809265137},{"timestamp":1742426460000,"open":1.8624,"high":1.8624,"low":1.8624,"close":1.8624,"volume":1.2000000476837158},{"timestamp":1742426520000,"open":1.86237,"high":1.86242,"low":1.86236,"close":1.86237,"volume":8.399999618530273},{"timestamp":1742426580000,"open":1.86239,"high":1.86239,"low":1.86226,"close":1.86231,"volume":10.199999809265137},{"timestamp":1742426640000,"open":1.86228,"high":1.86229,"low":1.86223,"close":1.86226,"volume":6},{"timestamp":1742426700000,"open":1.86224,"high":1.86236,"low":1.86224,"close":1.8623,"volume":6},{"timestamp":1742426760000,"open":1.86234,"high":1.86237,"low":1.86234,"close":1.86237,"volume":2.4000000953674316},{"timestamp":1742426820000,"open":1.86234,"high":1.86239,"low":1.86234,"close":1.86234,"volume":6},{"timestamp":1742426880000,"open":1.86231,"high":1.86238,"low":1.86231,"close":1.86238,"volume":4.800000190734863},{"timestamp":1742426940000,"open":1.86236,"high":1.86236,"low":1.86227,"close":1.86227,"volume":9.600000381469727},{"timestamp":1742427000000,"open":1.86226,"high":1.86239,"low":1.86215,"close":1.86238,"volume":30.1200008392334},{"timestamp":1742427060000,"open":1.86235,"high":1.86243,"low":1.86233,"close":1.86239,"volume":35.880001068115234},{"timestamp":1742427120000,"open":1.86239,"high":1.86251,"low":1.86235,"close":1.86235,"volume":34.22999954223633},{"timestamp":1742427180000,"open":1.86235,"high":1.86238,"low":1.86233,"close":1.86235,"volume":4.920000076293945},{"timestamp":1742427240000,"open":1.86232,"high":1.86239,"low":1.86229,"close":1.86238,"volume":18.239999771118164},{"timestamp":1742427300000,"open":1.86239,"high":1.86241,"low":1.86233,"close":1.86233,"volume":13.079999923706055},{"timestamp":1742427360000,"open":1.86234,"high":1.86247,"low":1.86234,"close":1.86245,"volume":18.479999542236328},{"timestamp":1742427420000,"open":1.86244,"high":1.86244,"low":1.86221,"close":1.86221,"volume":16.440000534057617},{"timestamp":1742427480000,"open":1.86221,"high":1.86224,"low":1.86219,"close":1.86224,"volume":11.039999961853027},{"timestamp":1742427540000,"open":1.86222,"high":1.86224,"low":1.86217,"close":1.86224,"volume":11.279999732971191},{"timestamp":1742427600000,"open":1.86221,"high":1.86223,"low":1.86213,"close":1.86218,"volume":9.720000267028809},{"timestamp":1742427660000,"open":1.8622,"high":1.86225,"low":1.8622,"close":1.86223,"volume":7.440000057220459},{"timestamp":1742427720000,"open":1.86226,"high":1.86258,"low":1.86225,"close":1.86246,"volume":20.280000686645508},{"timestamp":1742427780000,"open":1.8625,"high":1.8625,"low":1.86242,"close":1.86247,"volume":11.15999984741211},{"timestamp":1742427840000,"open":1.86244,"high":1.86245,"low":1.86234,"close":1.86237,"volume":17.15999984741211},{"timestamp":1742427900000,"open":1.86236,"high":1.86241,"low":1.86234,"close":1.86239,"volume":12.359999656677246},{"timestamp":1742427960000,"open":1.8624,"high":1.8624,"low":1.86216,"close":1.86222,"volume":28.559999465942383},{"timestamp":1742428020000,"open":1.86224,"high":1.8623,"low":1.86215,"close":1.86218,"volume":45.2400016784668},{"timestamp":1742428080000,"open":1.86219,"high":1.86232,"low":1.86215,"close":1.86228,"volume":32.880001068115234},{"timestamp":1742428140000,"open":1.86227,"high":1.86228,"low":1.8622,"close":1.86223,"volume":9.239999771118164},{"timestamp":1742428200000,"open":1.86222,"high":1.86232,"low":1.86216,"close":1.86226,"volume":27.540000915527344},{"timestamp":1742428260000,"open":1.86224,"high":1.86245,"low":1.86219,"close":1.86245,"volume":24},{"timestamp":1742428320000,"open":1.86241,"high":1.86241,"low":1.86218,"close":1.86225,"volume":27.1200008392334},{"timestamp":1742428380000,"open":1.86225,"high":1.86236,"low":1.86223,"close":1.86233,"volume":22.559999465942383},{"timestamp":1742428440000,"open":1.86231,"high":1.86238,"low":1.86231,"close":1.86238,"volume":9.479999542236328},{"timestamp":1742428500000,"open":1.86236,"high":1.86239,"low":1.86236,"close":1.86237,"volume":8.640000343322754},{"timestamp":1742428560000,"open":1.86237,"high":1.8625,"low":1.86236,"close":1.8625,"volume":16.31999969482422},{"timestamp":1742428620000,"open":1.8625,"high":1.86259,"low":1.86247,"close":1.86259,"volume":17.8799991607666},{"timestamp":1742428680000,"open":1.86258,"high":1.86291,"low":1.86253,"close":1.86291,"volume":40.91999816894531},{"timestamp":1742428740000,"open":1.86294,"high":1.86309,"low":1.86292,"close":1.863,"volume":50.040000915527344}]