[{"timestamp":1742342400000,"open":1.72997,"high":1.73001,"low":1.72988,"close":1.72991,"volume":88.69999694824219},{"timestamp":1742342460000,"open":1.72993,"high":1.73,"low":1.72985,"close":1.72985,"volume":74.16999816894531},{"timestamp":1742342520000,"open":1.72987,"high":1.72994,"low":1.72981,"close":1.72985,"volume":61.650001525878906},{"timestamp":1742342580000,"open":1.72988,"high":1.7299,"low":1.72969,"close":1.72975,"volume":56.31999969482422},{"timestamp":1742342640000,"open":1.72975,"high":1.7298,"low":1.72955,"close":1.72958,"volume":76.55999755859375},{"timestamp":1742342700000,"open":1.72957,"high":1.72966,"low":1.72953,"close":1.72964,"volume":131.52000427246094},{"timestamp":1742342760000,"open":1.72964,"high":1.72966,"low":1.72952,"close":1.72958,"volume":92.44999694824219},{"timestamp":1742342820000,"open":1.72958,"high":1.72962,"low":1.72949,"close":1.72956,"volume":102.12999725341797},{"timestamp":1742342880000,"open":1.72953,"high":1.72957,"low":1.72944,"close":1.72945,"volume":90.77999877929688},{"timestamp":1742342940000,"open":1.7294,"high":1.72955,"low":1.7294,"close":1.72952,"volume":60.630001068115234},{"timestamp":1742343000000,"open":1.7295,"high":1.72967,"low":1.7295,"close":1.72967,"volume":78.80999755859375},{"timestamp":1742343060000,"open":1.72969,"high":1.72974,"low":1.72962,"close":1.7297,"volume":58.15999984741211},{"timestamp":1742343120000,"open":1.72972,"high":1.72987,"low":1.72971,"close":1.72973,"volume":96.68000030517578},{"timestamp":1742343180000,"open":1.72972,"high":1.72989,"low":1.72972,"close":1.72985,"volume":61.88999938964844},{"timestamp":1742343240000,"open":1.72983,"high":1.72995,"low":1.72983,"close":1.72991,"volume":61.68000030517578},{"timestamp":1742343300000,"open":1.72993,"high":1.72995,"low":1.7298,"close":1.72994,"volume":64.62999725341797},{"timestamp":1742343360000,"open":1.72992,"high":1.73,"low":1.72991,"close":1.72995,"volume":55.13999938964844},{"timestamp":1742343420000,"open":1.72994,"high":1.72998,"low":1.72986,"close":1.72994,"volume":80.33999633789062},{"timestamp":1742343480000,"open":1.7299,"high":1.72995,"low":1.72988,"close":1.72993,"volume":42.06999969482422},{"timestamp":1742343540000,"open":1.72997,"high":1.72997,"low":1.72987,"close":1.72993,"volume":49.790000915527344},{"timestamp":1742343600000,"open":1.72992,"high":1.72996,"low":1.72986,"close":1.72994,"volume":89.43000030517578},{"timestamp":1742343660000,"open":1.72991,"high":1.72999,"low":1.72991,"close":1.72991,"volume":41.72999954223633},{"timestamp":1742343720000,"open":1.72989,"high":1.73001,"low":1.72987,"close":1.72995,"volume":141.77999877929688},{"timestamp":1742343780000,"open":1.72995,"high":1.73012,"low":1.72992,"close":1.72999,"volume":59.810001373291016},{"timestamp":1742343840000,"open":1.73001,"high":1.73004,"low":1.72997,"close":1.72998,"volume":43.22999954223633},{"timestamp":1742343900000,"open":1.73001,"high":1.73001,"low":1.72979,"close":1.72985,"volume":37.02000045776367},{"timestamp":1742343960000,"open":1.72981,"high":1.72985,"low":1.72974,"close":1.72976,"volume":25.170000076293945},{"timestamp":1742344020000,"open":1.7298,"high":1.72983,"low":1.72972,"close":1.72983,"volume":39.5099983215332},{"timestamp":1742344080000,"open":1.72985,"high":1.72985,"low":1.72968,"close":1.72974,"volume":32.66999816894531},{"timestamp":1742344140000,"open":1.72977,"high":1.72979,"low":1.72969,"close":1.72972,"volume":40.11000061035156},{"timestamp":1742344200000,"open":1.72973,"high":1.72982,"low":1.72972,"close":1.72975,"volume":57.779998779296875},{"timestamp":1742344260000,"open":1.72976,"high":1.72984,"low":1.72975,"close":1.72977,"volume":47.970001220703125},{"timestamp":1742344320000,"open":1.72973,"high":1.72982,"low":1.72971,"close":1.7298,"volume":55.18000030517578},{"timestamp":1742344380000,"open":1.72979,"high":1.72986,"low":1.72976,"close":1.72982,"volume":42.970001220703125},{"timestamp":1742344440000,"open":1.72984,"high":1.72995,"low":1.72979,"close":1.72979,"volume":46.459999084472656},{"timestamp":1742344500000,"open":1.72981,"high":1.73002,"low":1.7298,"close":1.72994,"volume":83.4000015258789},{"timestamp":1742344560000,"open":1.72995,"high":1.73003,"low":1.72989,"close":1.72994,"volume":51.869998931884766},{"timestamp":1742344620000,"open":1.72996,"high":1.7301,"low":1.72992,"close":1.72996,"volume":59.61000061035156},{"timestamp":1742344680000,"open":1.72995,"high":1.73004,"low":1.72989,"close":1.72989,"volume":38.22999954223633},{"timestamp":1742344740000,"open":1.72989,"high":1.73,"low":1.72987,"close":1.72995,"volume":54.5099983215332},{"timestamp":1742344800000,"open":1.7299,"high":1.72996,"low":1.72981,"close":1.72982,"volume":59.13999938964844},{"timestamp":1742344860000,"open":1.72984,"high":1.72995,"low":1.72982,"close":1.72993,"volume":51.810001373291016},{"timestamp":1742344920000,"open":1.72988,"high":1.72991,"low":1.72981,"close":1.72985,"volume":20.25},{"timestamp":1742344980000,"open":1.72988,"high":1.7299,"low":1.7297,"close":1.72985,"volume":72.33000183105469},{"timestamp":1742345040000,"open":1.72987,"high":1.72997,"low":1.72979,"close":1.72996,"volume":55.68000030517578},{"timestamp":1742345100000,"open":1.72996,"high":1.72999,"low":1.72987,"close":1.72998,"volume":56.52000045776367},{"timestamp":1742345160000,"open":1.72999,"high":1.73007,"low":1.72996,"close":1.73005,"volume":52.630001068115234},{"timestamp":1742345220000,"open":1.73003,"high":1.73009,"low":1.7299,"close":1.72999,"volume":55.040000915527344},{"timestamp":1742345280000,"open":1.73,"high":1.73018,"low":1.73,"close":1.73011,"volume":61.150001525878906},{"timestamp":1742345340000,"open":1.73013,"high":1.73015,"low":1.73002,"close":1.73008,"volume":64.62000274658203},{"timestamp":1742345400000,"open":1.73009,"high":1.73011,"low":1.72986,"close":1.72993,"volume":66.81999969482422},{"timestamp":1742345460000,"open":1.72989,"high":1.72997,"low":1.72985,"close":1.72992,"volume":69.05000305175781},{"timestamp":1742345520000,"open":1.72992,"high":1.73003,"low":1.72959,"close":1.72971,"volume":217.36000061035156},{"timestamp":1742345580000,"open":1.72975,"high":1.72991,"low":1.72964,"close":1.72966,"volume":261.5},{"timestamp":1742345640000,"open":1.72969,"high":1.72988,"low":1.72944,"close":1.72965,"volume":227.8800048828125},{"timestamp":1742345700000,"open":1.72967,"high":1.7299,"low":1.72954,"close":1.7299,"volume":147.8800048828125},{"timestamp":1742345760000,"open":1.72992,"high":1.72994,"low":1.7298,"close":1.72991,"volume":74.86000061035156},{"timestamp":1742345820000,"open":1.72992,"high":1.73004,"low":1.72987,"close":1.72992,"volume":112.48999786376953},{"timestamp":1742345880000,"open":1.72994,"high":1.73003,"low":1.72987,"close":1.7299,"volume":89.55000305175781},{"timestamp":1742345940000,"open":1.72991,"high":1.73002,"low":1.72982,"close":1.72984,"volume":74.79000091552734},{"timestamp":1742346000000,"open":1.72987,"high":1.72988,"low":1.72968,"close":1.7297,"volume":107.08999633789062},{"timestamp":1742346060000,"open":1.72972,"high":1.72998,"low":1.72971,"close":1.72991,"volume":182.2899932861328},{"timestamp":1742346120000,"open":1.72993,"high":1.72999,"low":1.72982,"close":1.72984,"volume":71.08999633789062},{"timestamp":1742346180000,"open":1.72984,"high":1.73007,"low":1.7298,"close":1.73007,"volume":126.5},{"timestamp":1742346240000,"open":1.73007,"high":1.73007,"low":1.72999,"close":1.73001,"volume":53.83000183105469},{"timestamp":1742346300000,"open":1.73006,"high":1.73009,"low":1.72998,"close":1.73005,"volume":76.5999984741211},{"timestamp":1742346360000,"open":1.73,"high":1.73007,"low":1.72984,"close":1.72997,"volume":71.05000305175781},{"timestamp":1742346420000,"open":1.72999,"high":1.73009,"low":1.72996,"close":1.73003,"volume":84.36000061035156},{"timestamp":1742346480000,"open":1.73001,"high":1.73008,"low":1.72985,"close":1.72991,"volume":52.290000915527344},{"timestamp":1742346540000,"open":1.72992,"high":1.73004,"low":1.72967,"close":1.72971,"volume":75.5199966430664},{"timestamp":1742346600000,"open":1.72971,"high":1.72979,"low":1.72965,"close":1.72969,"volume":32.47999954223633},{"timestamp":1742346660000,"open":1.7297,"high":1.72978,"low":1.72963,"close":1.72976,"volume":50.400001525878906},{"timestamp":1742346720000,"open":1.72974,"high":1.72992,"low":1.7297,"close":1.72986,"volume":78.33999633789062},{"timestamp":1742346780000,"open":1.72983,"high":1.73014,"low":1.7298,"close":1.73009,"volume":92.55999755859375},{"timestamp":1742346840000,"open":1.7301,"high":1.73017,"low":1.72987,"close":1.72991,"volume":75.19999694824219},{"timestamp":1742346900000,"open":1.72988,"high":1.72994,"low":1.72977,"close":1.72986,"volume":82.81999969482422},{"timestamp":1742346960000,"open":1.72985,"high":1.72992,"low":1.72975,"close":1.72988,"volume":124.95999908447266},{"timestamp":1742347020000,"open":1.72993,"high":1.72994,"low":1.72978,"close":1.72989,"volume":67.33999633789062},{"timestamp":1742347080000,"open":1.72989,"high":1.72997,"low":1.72982,"close":1.72994,"volume":167.6999969482422},{"timestamp":1742347140000,"open":1.72992,"high":1.72993,"low":1.72975,"close":1.72982,"volume":112.41999816894531},{"timestamp":1742347200000,"open":1.72981,"high":1.72992,"low":1.7298,"close":1.7298,"volume":28.559999465942383},{"timestamp":1742347260000,"open":1.7298,"high":1.72989,"low":1.72969,"close":1.72981,"volume":144.52999877929688},{"timestamp":1742347320000,"open":1.72978,"high":1.72989,"low":1.72977,"close":1.72977,"volume":93.69000244140625},{"timestamp":1742347380000,"open":1.72978,"high":1.72988,"low":1.72974,"close":1.72983,"volume":77.37000274658203},{"timestamp":1742347440000,"open":1.72978,"high":1.72987,"low":1.72974,"close":1.7298,"volume":92.5999984741211},{"timestamp":1742347500000,"open":1.72978,"high":1.72985,"low":1.72972,"close":1.72978,"volume":45.2400016784668},{"timestamp":1742347560000,"open":1.72978,"high":1.72987,"low":1.72977,"close":1.7298,"volume":61.810001373291016},{"timestamp":1742347620000,"open":1.7298,"high":1.72994,"low":1.72977,"close":1.72987,"volume":82.76000213623047},{"timestamp":1742347680000,"open":1.72984,"high":1.72991,"low":1.72981,"close":1.72984,"volume":78.20999908447266},{"timestamp":1742347740000,"open":1.72985,"high":1.72992,"low":1.72979,"close":1.72986,"volume":73.41999816894531},{"timestamp":1742347800000,"open":1.72986,"high":1.72996,"low":1.72975,"close":1.72979,"volume":98.62000274658203},{"timestamp":1742347860000,"open":1.72978,"high":1.72996,"low":1.72976,"close":1.72989,"volume":124.23999786376953},{"timestamp":1742347920000,"open":1.72989,"high":1.73002,"low":1.72989,"close":1.72993,"volume":84.66999816894531},{"timestamp":1742347980000,"open":1.72997,"high":1.73001,"low":1.72982,"close":1.72991,"volume":123.76000213623047},{"timestamp":1742348040000,"open":1.72993,"high":1.73008,"low":1.72992,"close":1.72999,"volume":142.64999389648438},{"timestamp":1742348100000,"open":1.73001,"high":1.73005,"low":1.72991,"close":1.72993,"volume":149.92999267578125},{"timestamp":1742348160000,"open":1.72989,"high":1.72999,"low":1.72976,"close":1.72976,"volume":141.2100067138672},{"timestamp":1742348220000,"open":1.72974,"high":1.72985,"low":1.7297,"close":1.72982,"volume":161.00999450683594},{"timestamp":1742348280000,"open":1.72985,"high":1.72997,"low":1.72969,"close":1.72969,"volume":107.62999725341797},{"timestamp":1742348340000,"open":1.72971,"high":1.72988,"low":1.72966,"close":1.72976,"volume":125.05000305175781},{"timestamp":1742348400000,"open":1.72977,"high":1.72977,"low":1.72959,"close":1.72964,"volume":125.9800033569336},{"timestamp":1742348460000,"open":1.72962,"high":1.72965,"low":1.72948,"close":1.72962,"volume":84.19999694824219},{"timestamp":1742348520000,"open":1.72963,"high":1.72977,"low":1.7296,"close":1.72968,"volume":74.38999938964844},{"timestamp":1742348580000,"open":1.72966,"high":1.72979,"low":1.72964,"close":1.72969,"volume":140.25},{"timestamp":1742348640000,"open":1.72968,"high":1.72968,"low":1.72958,"close":1.72962,"volume":146.02999877929688},{"timestamp":1742348700000,"open":1.72965,"high":1.72969,"low":1.72953,"close":1.72961,"volume":93.30999755859375},{"timestamp":1742348760000,"open":1.72963,"high":1.72963,"low":1.72956,"close":1.7296,"volume":63.97999954223633},{"timestamp":1742348820000,"open":1.7296,"high":1.72964,"low":1.7295,"close":1.72962,"volume":58.810001373291016},{"timestamp":1742348880000,"open":1.72961,"high":1.72964,"low":1.7295,"close":1.72955,"volume":184.7100067138672},{"timestamp":1742348940000,"open":1.72951,"high":1.72954,"low":1.72936,"close":1.72946,"volume":150.2100067138672},{"timestamp":1742349000000,"open":1.72945,"high":1.72952,"low":1.7294,"close":1.72946,"volume":89.37999725341797},{"timestamp":1742349060000,"open":1.72945,"high":1.7297,"low":1.72943,"close":1.72957,"volume":52.20000076293945},{"timestamp":1742349120000,"open":1.72955,"high":1.72966,"low":1.72954,"close":1.72964,"volume":49.41999816894531},{"timestamp":1742349180000,"open":1.72964,"high":1.72975,"low":1.72959,"close":1.72969,"volume":89.77999877929688},{"timestamp":1742349240000,"open":1.72971,"high":1.72974,"low":1.72959,"close":1.72959,"volume":109.36000061035156},{"timestamp":1742349300000,"open":1.7296,"high":1.72968,"low":1.72956,"close":1.72962,"volume":94.19000244140625},{"timestamp":1742349360000,"open":1.72966,"high":1.72968,"low":1.72946,"close":1.72949,"volume":79.36000061035156},{"timestamp":1742349420000,"open":1.72946,"high":1.72958,"low":1.72941,"close":1.72948,"volume":163.2899932861328},{"timestamp":1742349480000,"open":1.72947,"high":1.72952,"low":1.72936,"close":1.7294,"volume":258.3599853515625},{"timestamp":1742349540000,"open":1.7294,"high":1.72963,"low":1.7294,"close":1.72953,"volume":181.14999389648438},{"timestamp":1742349600000,"open":1.72954,"high":1.72962,"low":1.72946,"close":1.72953,"volume":142.07000732421875},{"timestamp":1742349660000,"open":1.72952,"high":1.72963,"low":1.72939,"close":1.72955,"volume":156.80999755859375},{"timestamp":1742349720000,"open":1.72952,"high":1.72961,"low":1.72937,"close":1.72957,"volume":153.80999755859375},{"timestamp":1742349780000,"open":1.72957,"high":1.72973,"low":1.72951,"close":1.72964,"volume":81.26000213623047},{"timestamp":1742349840000,"open":1.72964,"high":1.72981,"low":1.72962,"close":1.72971,"volume":51.83000183105469},{"timestamp":1742349900000,"open":1.72971,"high":1.72994,"low":1.72968,"close":1.72992,"volume":90.81999969482422},{"timestamp":1742349960000,"open":1.72993,"high":1.72997,"low":1.72989,"close":1.72995,"volume":52.099998474121094},{"timestamp":1742350020000,"open":1.72993,"high":1.73005,"low":1.7299,"close":1.72997,"volume":89.41999816894531},{"timestamp":1742350080000,"open":1.73001,"high":1.73008,"low":1.72988,"close":1.73002,"volume":77.76000213623047},{"timestamp":1742350140000,"open":1.72996,"high":1.73004,"low":1.72985,"close":1.72985,"volume":91.22000122070312},{"timestamp":1742350200000,"open":1.72987,"high":1.72995,"low":1.72984,"close":1.72988,"volume":71.70999908447266},{"timestamp":1742350260000,"open":1.72988,"high":1.72989,"low":1.72972,"close":1.72975,"volume":80.55999755859375},{"timestamp":1742350320000,"open":1.72975,"high":1.72985,"low":1.7297,"close":1.72976,"volume":72.23999786376953},{"timestamp":1742350380000,"open":1.72975,"high":1.72982,"low":1.7297,"close":1.7298,"volume":72.91999816894531},{"timestamp":1742350440000,"open":1.72979,"high":1.72985,"low":1.72973,"close":1.72977,"volume":143.55999755859375},{"timestamp":1742350500000,"open":1.7298,"high":1.72985,"low":1.72972,"close":1.7298,"volume":54.7599983215332},{"timestamp":1742350560000,"open":1.72977,"high":1.7299,"low":1.72977,"close":1.72984,"volume":57.5},{"timestamp":1742350620000,"open":1.72985,"high":1.72988,"low":1.72969,"close":1.72976,"volume":76.87999725341797},{"timestamp":1742350680000,"open":1.72977,"high":1.72977,"low":1.72956,"close":1.72975,"volume":63.400001525878906},{"timestamp":1742350740000,"open":1.72977,"high":1.72977,"low":1.72958,"close":1.72967,"volume":170.3300018310547},{"timestamp":1742350800000,"open":1.7297,"high":1.72971,"low":1.72959,"close":1.7296,"volume":166.8699951171875},{"timestamp":1742350860000,"open":1.72958,"high":1.72969,"low":1.72941,"close":1.72945,"volume":339.04998779296875},{"timestamp":1742350920000,"open":1.72945,"high":1.72957,"low":1.72944,"close":1.72944,"volume":54.63999938964844},{"timestamp":1742350980000,"open":1.72945,"high":1.72951,"low":1.7294,"close":1.7295,"volume":59.27000045776367},{"timestamp":1742351040000,"open":1.72947,"high":1.72948,"low":1.72938,"close":1.72938,"volume":27.670000076293945},{"timestamp":1742351100000,"open":1.72936,"high":1.7295,"low":1.72933,"close":1.72946,"volume":209.4199981689453},{"timestamp":1742351160000,"open":1.7295,"high":1.72954,"low":1.72939,"close":1.72951,"volume":141.97000122070312},{"timestamp":1742351220000,"open":1.72947,"high":1.72958,"low":1.72945,"close":1.72956,"volume":124.0199966430664},{"timestamp":1742351280000,"open":1.72957,"high":1.72962,"low":1.72947,"close":1.7296,"volume":103.76000213623047},{"timestamp":1742351340000,"open":1.7296,"high":1.72961,"low":1.72948,"close":1.72953,"volume":140.14999389648438},{"timestamp":1742351400000,"open":1.72952,"high":1.72962,"low":1.72941,"close":1.72945,"volume":129.47000122070312},{"timestamp":1742351460000,"open":1.72943,"high":1.72957,"low":1.72941,"close":1.72943,"volume":116.9000015258789},{"timestamp":1742351520000,"open":1.72943,"high":1.72958,"low":1.7294,"close":1.72949,"volume":98.58000183105469},{"timestamp":1742351580000,"open":1.72949,"high":1.72954,"low":1.72935,"close":1.72941,"volume":156.88999938964844},{"timestamp":1742351640000,"open":1.72941,"high":1.72959,"low":1.72934,"close":1.7295,"volume":176.66000366210938},{"timestamp":1742351700000,"open":1.72949,"high":1.72963,"low":1.72948,"close":1.72958,"volume":119.12000274658203},{"timestamp":1742351760000,"open":1.7296,"high":1.72965,"low":1.72955,"close":1.72957,"volume":101.1500015258789},{"timestamp":1742351820000,"open":1.72961,"high":1.7297,"low":1.72955,"close":1.72966,"volume":103.22000122070312},{"timestamp":1742351880000,"open":1.72963,"high":1.72968,"low":1.72962,"close":1.72966,"volume":49.290000915527344},{"timestamp":1742351940000,"open":1.72966,"high":1.72975,"low":1.72965,"close":1.72969,"volume":48.040000915527344},{"timestamp":1742352000000,"open":1.7297,"high":1.72976,"low":1.72965,"close":1.72966,"volume":56.65999984741211},{"timestamp":1742352060000,"open":1.72967,"high":1.72976,"low":1.72962,"close":1.72974,"volume":84.58000183105469},{"timestamp":1742352120000,"open":1.72976,"high":1.72982,"low":1.72971,"close":1.72982,"volume":72.23999786376953},{"timestamp":1742352180000,"open":1.72981,"high":1.72991,"low":1.7298,"close":1.72986,"volume":42.63999938964844},{"timestamp":1742352240000,"open":1.72983,"high":1.72995,"low":1.72981,"close":1.7299,"volume":58.220001220703125},{"timestamp":1742352300000,"open":1.72989,"high":1.72994,"low":1.72977,"close":1.72985,"volume":86.30000305175781},{"timestamp":1742352360000,"open":1.72982,"high":1.72989,"low":1.72968,"close":1.72977,"volume":90.22000122070312},{"timestamp":1742352420000,"open":1.72978,"high":1.72982,"low":1.72975,"close":1.72981,"volume":31.229999542236328},{"timestamp":1742352480000,"open":1.72981,"high":1.72981,"low":1.7297,"close":1.72974,"volume":92.05999755859375},{"timestamp":1742352540000,"open":1.72976,"high":1.7298,"low":1.72972,"close":1.72977,"volume":104.08000183105469},{"timestamp":1742352600000,"open":1.72978,"high":1.7298,"low":1.72966,"close":1.72977,"volume":78.63999938964844},{"timestamp":1742352660000,"open":1.72978,"high":1.72982,"low":1.72974,"close":1.72976,"volume":79.12999725341797},{"timestamp":1742352720000,"open":1.72978,"high":1.72986,"low":1.72971,"close":1.72976,"volume":50.900001525878906},{"timestamp":1742352780000,"open":1.72979,"high":1.72982,"low":1.72972,"close":1.72976,"volume":45.099998474121094},{"timestamp":1742352840000,"open":1.72976,"high":1.72978,"low":1.7296,"close":1.7296,"volume":54.029998779296875},{"timestamp":1742352900000,"open":1.72962,"high":1.7297,"low":1.72955,"close":1.72967,"volume":80.58000183105469},{"timestamp":1742352960000,"open":1.72965,"high":1.72983,"low":1.7296,"close":1.72981,"volume":119.94999694824219},{"timestamp":1742353020000,"open":1.72981,"high":1.72986,"low":1.72976,"close":1.72981,"volume":87.4800033569336},{"timestamp":1742353080000,"open":1.72982,"high":1.72988,"low":1.72979,"close":1.7298,"volume":71.01000213623047},{"timestamp":1742353140000,"open":1.72981,"high":1.72989,"low":1.72975,"close":1.72976,"volume":84.4000015258789},{"timestamp":1742353200000,"open":1.72976,"high":1.7298,"low":1.72968,"close":1.72976,"volume":64.19999694824219},{"timestamp":1742353260000,"open":1.72972,"high":1.72983,"low":1.7297,"close":1.7298,"volume":48.79999923706055},{"timestamp":1742353320000,"open":1.72975,"high":1.72986,"low":1.72975,"close":1.72979,"volume":47.959999084472656},{"timestamp":1742353380000,"open":1.7298,"high":1.72986,"low":1.72975,"close":1.72977,"volume":60.599998474121094},{"timestamp":1742353440000,"open":1.72978,"high":1.72987,"low":1.72976,"close":1.7298,"volume":79.5},{"timestamp":1742353500000,"open":1.72985,"high":1.72992,"low":1.72978,"close":1.72984,"volume":75.47000122070312},{"timestamp":1742353560000,"open":1.72984,"high":1.72992,"low":1.72977,"close":1.72984,"volume":212.17999267578125},{"timestamp":1742353620000,"open":1.72984,"high":1.72997,"low":1.72979,"close":1.7299,"volume":65.94000244140625},{"timestamp":1742353680000,"open":1.72993,"high":1.72997,"low":1.72988,"close":1.72994,"volume":53.83000183105469},{"timestamp":1742353740000,"open":1.72996,"high":1.72997,"low":1.72977,"close":1.72979,"volume":64},{"timestamp":1742353800000,"open":1.72979,"high":1.72985,"low":1.72975,"close":1.72978,"volume":66.47000122070312},{"timestamp":1742353860000,"open":1.72978,"high":1.72987,"low":1.72978,"close":1.72982,"volume":55.20000076293945},{"timestamp":1742353920000,"open":1.72983,"high":1.72987,"low":1.72979,"close":1.7298,"volume":16.040000915527344},{"timestamp":1742353980000,"open":1.72982,"high":1.72984,"low":1.72975,"close":1.72979,"volume":35.34000015258789},{"timestamp":1742354040000,"open":1.72979,"high":1.7298,"low":1.7297,"close":1.72973,"volume":33.72999954223633},{"timestamp":1742354100000,"open":1.72973,"high":1.72982,"low":1.72971,"close":1.72974,"volume":59.15999984741211},{"timestamp":1742354160000,"open":1.72974,"high":1.72983,"low":1.72965,"close":1.72968,"volume":95.11000061035156},{"timestamp":1742354220000,"open":1.7297,"high":1.72971,"low":1.72954,"close":1.72959,"volume":140.41000366210938},{"timestamp":1742354280000,"open":1.72957,"high":1.72972,"low":1.72956,"close":1.72962,"volume":129.50999450683594},{"timestamp":1742354340000,"open":1.72965,"high":1.72966,"low":1.72954,"close":1.72958,"volume":74.83999633789062},{"timestamp":1742354400000,"open":1.72953,"high":1.72967,"low":1.72941,"close":1.72946,"volume":120.04000091552734},{"timestamp":1742354460000,"open":1.72946,"high":1.72951,"low":1.72929,"close":1.72929,"volume":132.6199951171875},{"timestamp":1742354520000,"open":1.72936,"high":1.72941,"low":1.72928,"close":1.72934,"volume":97.66000366210938},{"timestamp":1742354580000,"open":1.72935,"high":1.72944,"low":1.72935,"close":1.72937,"volume":63.790000915527344},{"timestamp":1742354640000,"open":1.72941,"high":1.72944,"low":1.72928,"close":1.72932,"volume":55.90999984741211},{"timestamp":1742354700000,"open":1.72932,"high":1.72936,"low":1.72919,"close":1.72921,"volume":87.7699966430664},{"timestamp":1742354760000,"open":1.72919,"high":1.72939,"low":1.72919,"close":1.72939,"volume":118.02999877929688},{"timestamp":1742354820000,"open":1.72937,"high":1.72943,"low":1.72914,"close":1.72921,"volume":86.66999816894531},{"timestamp":1742354880000,"open":1.72921,"high":1.72936,"low":1.72914,"close":1.72929,"volume":55.470001220703125},{"timestamp":1742354940000,"open":1.72935,"high":1.7294,"low":1.72917,"close":1.72939,"volume":123.2699966430664},{"timestamp":1742355000000,"open":1.7294,"high":1.72948,"low":1.72939,"close":1.72943,"volume":29.149999618530273},{"timestamp":1742355060000,"open":1.72943,"high":1.72958,"low":1.72941,"close":1.72956,"volume":91.05999755859375},{"timestamp":1742355120000,"open":1.72956,"high":1.72958,"low":1.7294,"close":1.72952,"volume":71.11000061035156},{"timestamp":1742355180000,"open":1.72953,"high":1.72959,"low":1.72949,"close":1.72958,"volume":101.56999969482422},{"timestamp":1742355240000,"open":1.72956,"high":1.72965,"low":1.72952,"close":1.72959,"volume":113.77999877929688},{"timestamp":1742355300000,"open":1.72959,"high":1.72965,"low":1.72951,"close":1.72951,"volume":83.20999908447266},{"timestamp":1742355360000,"open":1.72955,"high":1.72962,"low":1.7295,"close":1.72958,"volume":77.95999908447266},{"timestamp":1742355420000,"open":1.72957,"high":1.7296,"low":1.72943,"close":1.72947,"volume":82.77999877929688},{"timestamp":1742355480000,"open":1.72951,"high":1.72958,"low":1.7294,"close":1.72948,"volume":87.08999633789062},{"timestamp":1742355540000,"open":1.72948,"high":1.7297,"low":1.72948,"close":1.7296,"volume":74.2300033569336},{"timestamp":1742355600000,"open":1.72962,"high":1.72972,"low":1.72956,"close":1.72972,"volume":83.7699966430664},{"timestamp":1742355660000,"open":1.72971,"high":1.72987,"low":1.72968,"close":1.7298,"volume":131},{"timestamp":1742355720000,"open":1.72981,"high":1.72984,"low":1.72972,"close":1.72974,"volume":117.12999725341797},{"timestamp":1742355780000,"open":1.72975,"high":1.72982,"low":1.72952,"close":1.72955,"volume":206.86000061035156},{"timestamp":1742355840000,"open":1.72955,"high":1.72968,"low":1.72955,"close":1.72968,"volume":70.72000122070312},{"timestamp":1742355900000,"open":1.72971,"high":1.72976,"low":1.72966,"close":1.72974,"volume":116.62000274658203},{"timestamp":1742355960000,"open":1.72968,"high":1.72977,"low":1.7296,"close":1.7296,"volume":165.22999572753906},{"timestamp":1742356020000,"open":1.72961,"high":1.72977,"low":1.72954,"close":1.72971,"volume":112.41000366210938},{"timestamp":1742356080000,"open":1.72971,"high":1.72976,"low":1.72964,"close":1.72972,"volume":47.689998626708984},{"timestamp":1742356140000,"open":1.72973,"high":1.72991,"low":1.72968,"close":1.72981,"volume":54.310001373291016},{"timestamp":1742356200000,"open":1.72983,"high":1.72989,"low":1.72975,"close":1.72977,"volume":68.83000183105469},{"timestamp":1742356260000,"open":1.72981,"high":1.72986,"low":1.72973,"close":1.72984,"volume":164.64999389648438},{"timestamp":1742356320000,"open":1.72984,"high":1.72984,"low":1.72961,"close":1.72972,"volume":221.58999633789062},{"timestamp":1742356380000,"open":1.72972,"high":1.72978,"low":1.72965,"close":1.72976,"volume":55.36000061035156},{"timestamp":1742356440000,"open":1.72972,"high":1.72977,"low":1.72942,"close":1.72943,"volume":99.55999755859375},{"timestamp":1742356500000,"open":1.72944,"high":1.72951,"low":1.72938,"close":1.7295,"volume":39.63999938964844},{"timestamp":1742356560000,"open":1.7295,"high":1.72955,"low":1.72941,"close":1.72946,"volume":99.80000305175781},{"timestamp":1742356620000,"open":1.72946,"high":1.72965,"low":1.72941,"close":1.72954,"volume":146.82000732421875},{"timestamp":1742356680000,"open":1.72957,"high":1.72979,"low":1.72957,"close":1.72974,"volume":77.68000030517578},{"timestamp":1742356740000,"open":1.72974,"high":1.72979,"low":1.72956,"close":1.72969,"volume":128.99000549316406},{"timestamp":1742356800000,"open":1.72962,"high":1.72978,"low":1.72962,"close":1.72973,"volume":73.63999938964844},{"timestamp":1742356860000,"open":1.72973,"high":1.7298,"low":1.72965,"close":1.72971,"volume":73.70999908447266},{"timestamp":1742356920000,"open":1.72972,"high":1.72977,"low":1.72965,"close":1.72965,"volume":79.88999938964844},{"timestamp":1742356980000,"open":1.72964,"high":1.72977,"low":1.72964,"close":1.72972,"volume":34.939998626708984},{"timestamp":1742357040000,"open":1.72973,"high":1.72975,"low":1.72968,"close":1.7297,"volume":60.7400016784668},{"timestamp":1742357100000,"open":1.72973,"high":1.72981,"low":1.72963,"close":1.72977,"volume":78},{"timestamp":1742357160000,"open":1.72975,"high":1.72979,"low":1.7297,"close":1.72972,"volume":66.69999694824219},{"timestamp":1742357220000,"open":1.72975,"high":1.72985,"low":1.72973,"close":1.72978,"volume":21.1299991607666},{"timestamp":1742357280000,"open":1.72985,"high":1.72995,"low":1.72973,"close":1.72986,"volume":28.959999084472656},{"timestamp":1742357340000,"open":1.72985,"high":1.72989,"low":1.7298,"close":1.72984,"volume":34.52000045776367},{"timestamp":1742357400000,"open":1.72984,"high":1.72986,"low":1.72976,"close":1.72981,"volume":68.66999816894531},{"timestamp":1742357460000,"open":1.72981,"high":1.72993,"low":1.72979,"close":1.72987,"volume":70.33999633789062},{"timestamp":1742357520000,"open":1.72985,"high":1.73001,"low":1.72974,"close":1.72989,"volume":95.01000213623047},{"timestamp":1742357580000,"open":1.72988,"high":1.73008,"low":1.72987,"close":1.72999,"volume":92.55000305175781},{"timestamp":1742357640000,"open":1.72997,"high":1.7301,"low":1.72986,"close":1.72999,"volume":109.7699966430664},{"timestamp":1742357700000,"open":1.72995,"high":1.73002,"low":1.72993,"close":1.72994,"volume":61.2400016784668},{"timestamp":1742357760000,"open":1.72997,"high":1.73007,"low":1.72997,"close":1.72997,"volume":69.73999786376953},{"timestamp":1742357820000,"open":1.72995,"high":1.73002,"low":1.72973,"close":1.72973,"volume":51.58000183105469},{"timestamp":1742357880000,"open":1.72977,"high":1.72982,"low":1.72971,"close":1.72973,"volume":39.56999969482422},{"timestamp":1742357940000,"open":1.72976,"high":1.72985,"low":1.72974,"close":1.7298,"volume":22.579999923706055},{"timestamp":1742358000000,"open":1.72979,"high":1.72982,"low":1.72972,"close":1.72974,"volume":33.029998779296875},{"timestamp":1742358060000,"open":1.72974,"high":1.72981,"low":1.7297,"close":1.72973,"volume":25.75},{"timestamp":1742358120000,"open":1.72973,"high":1.72978,"low":1.7297,"close":1.72974,"volume":45.849998474121094},{"timestamp":1742358180000,"open":1.72971,"high":1.72992,"low":1.72966,"close":1.72979,"volume":96.88999938964844},{"timestamp":1742358240000,"open":1.72984,"high":1.7299,"low":1.72975,"close":1.72987,"volume":108.27999877929688},{"timestamp":1742358300000,"open":1.72983,"high":1.72984,"low":1.72971,"close":1.72974,"volume":71.25},{"timestamp":1742358360000,"open":1.72973,"high":1.72979,"low":1.72969,"close":1.72975,"volume":71.43000030517578},{"timestamp":1742358420000,"open":1.72978,"high":1.72989,"low":1.72972,"close":1.72985,"volume":86.94000244140625},{"timestamp":1742358480000,"open":1.72983,"high":1.72987,"low":1.72972,"close":1.72976,"volume":35.540000915527344},{"timestamp":1742358540000,"open":1.72974,"high":1.72981,"low":1.72971,"close":1.72978,"volume":113.63999938964844},{"timestamp":1742358600000,"open":1.72982,"high":1.72987,"low":1.72969,"close":1.72975,"volume":65.05000305175781},{"timestamp":1742358660000,"open":1.72975,"high":1.72978,"low":1.72964,"close":1.72971,"volume":49.97999954223633},{"timestamp":1742358720000,"open":1.72969,"high":1.72985,"low":1.72967,"close":1.72973,"volume":71.1500015258789},{"timestamp":1742358780000,"open":1.72975,"high":1.72975,"low":1.72967,"close":1.72969,"volume":55.439998626708984},{"timestamp":1742358840000,"open":1.72966,"high":1.72982,"low":1.72966,"close":1.72975,"volume":81.38999938964844},{"timestamp":1742358900000,"open":1.72973,"high":1.72989,"low":1.72971,"close":1.72989,"volume":80.01000213623047},{"timestamp":1742358960000,"open":1.72989,"high":1.72991,"low":1.72979,"close":1.72986,"volume":67.26000213623047},{"timestamp":1742359020000,"open":1.72986,"high":1.72991,"low":1.72973,"close":1.72982,"volume":71.25},{"timestamp":1742359080000,"open":1.72976,"high":1.72985,"low":1.72969,"close":1.72978,"volume":59.900001525878906},{"timestamp":1742359140000,"open":1.72975,"high":1.72981,"low":1.72969,"close":1.7297,"volume":39.060001373291016},{"timestamp":1742359200000,"open":1.72969,"high":1.72976,"low":1.72964,"close":1.72964,"volume":69.43000030517578},{"timestamp":1742359260000,"open":1.72969,"high":1.72981,"low":1.72969,"close":1.72975,"volume":39},{"timestamp":1742359320000,"open":1.72977,"high":1.72977,"low":1.72959,"close":1.72964,"volume":36.5},{"timestamp":1742359380000,"open":1.72966,"high":1.72969,"low":1.72958,"close":1.72958,"volume":25.149999618530273},{"timestamp":1742359440000,"open":1.72959,"high":1.72961,"low":1.72955,"close":1.72955,"volume":18.440000534057617},{"timestamp":1742359500000,"open":1.72953,"high":1.72961,"low":1.7295,"close":1.72955,"volume":33.959999084472656},{"timestamp":1742359560000,"open":1.72959,"high":1.72963,"low":1.72947,"close":1.72948,"volume":46.7400016784668},{"timestamp":1742359620000,"open":1.72949,"high":1.72952,"low":1.7294,"close":1.72949,"volume":18.34000015258789},{"timestamp":1742359680000,"open":1.7295,"high":1.72954,"low":1.72946,"close":1.72947,"volume":27.299999237060547},{"timestamp":1742359740000,"open":1.72952,"high":1.72967,"low":1.72947,"close":1.72952,"volume":58.650001525878906},{"timestamp":1742359800000,"open":1.72955,"high":1.72961,"low":1.72948,"close":1.72951,"volume":44.47999954223633},{"timestamp":1742359860000,"open":1.72953,"high":1.72959,"low":1.72944,"close":1.72949,"volume":83.69000244140625},{"timestamp":1742359920000,"open":1.72949,"high":1.72953,"low":1.72941,"close":1.72947,"volume":86.98999786376953},{"timestamp":1742359980000,"open":1.72947,"high":1.7296,"low":1.72939,"close":1.7295,"volume":62.380001068115234},{"timestamp":1742360040000,"open":1.72951,"high":1.72959,"low":1.72944,"close":1.72959,"volume":66.31999969482422},{"timestamp":1742360100000,"open":1.72957,"high":1.72964,"low":1.72949,"close":1.72956,"volume":90.61000061035156},{"timestamp":1742360160000,"open":1.72953,"high":1.72965,"low":1.72952,"close":1.72961,"volume":92.5999984741211},{"timestamp":1742360220000,"open":1.72966,"high":1.72968,"low":1.72957,"close":1.72961,"volume":51.29999923706055},{"timestamp":1742360280000,"open":1.7296,"high":1.72969,"low":1.72954,"close":1.72961,"volume":73.12999725341797},{"timestamp":1742360340000,"open":1.72961,"high":1.72969,"low":1.72961,"close":1.72966,"volume":51.279998779296875},{"timestamp":1742360400000,"open":1.72964,"high":1.72979,"low":1.72964,"close":1.72976,"volume":53.7599983215332},{"timestamp":1742360460000,"open":1.72975,"high":1.72985,"low":1.72967,"close":1.72978,"volume":92.16000366210938},{"timestamp":1742360520000,"open":1.72978,"high":1.72983,"low":1.7296,"close":1.72961,"volume":140.4600067138672},{"timestamp":1742360580000,"open":1.72961,"high":1.72967,"low":1.72953,"close":1.72958,"volume":75.19999694824219},{"timestamp":1742360640000,"open":1.7296,"high":1.72963,"low":1.7295,"close":1.72962,"volume":99.87999725341797},{"timestamp":1742360700000,"open":1.72962,"high":1.72968,"low":1.72953,"close":1.72956,"volume":117.01000213623047},{"timestamp":1742360760000,"open":1.72958,"high":1.72966,"low":1.72947,"close":1.72949,"volume":78.5},{"timestamp":1742360820000,"open":1.72947,"high":1.72958,"low":1.72942,"close":1.72948,"volume":71.0999984741211},{"timestamp":1742360880000,"open":1.72952,"high":1.72953,"low":1.72919,"close":1.72919,"volume":85.0999984741211},{"timestamp":1742360940000,"open":1.72917,"high":1.72928,"low":1.72911,"close":1.72913,"volume":127.69999694824219},{"timestamp":1742361000000,"open":1.72911,"high":1.72916,"low":1.72906,"close":1.72906,"volume":47.220001220703125},{"timestamp":1742361060000,"open":1.72906,"high":1.7292,"low":1.72902,"close":1.72909,"volume":92.76000213623047},{"timestamp":1742361120000,"open":1.72911,"high":1.72913,"low":1.72891,"close":1.72894,"volume":59.939998626708984},{"timestamp":1742361180000,"open":1.72893,"high":1.72901,"low":1.72891,"close":1.72898,"volume":66.8499984741211},{"timestamp":1742361240000,"open":1.72897,"high":1.72905,"low":1.72888,"close":1.72894,"volume":55.97999954223633},{"timestamp":1742361300000,"open":1.7289,"high":1.7291,"low":1.72886,"close":1.72896,"volume":89},{"timestamp":1742361360000,"open":1.72903,"high":1.72903,"low":1.72889,"close":1.72893,"volume":114.12999725341797},{"timestamp":1742361420000,"open":1.72891,"high":1.729,"low":1.7289,"close":1.72894,"volume":58.279998779296875},{"timestamp":1742361480000,"open":1.72892,"high":1.72896,"low":1.72882,"close":1.72896,"volume":58.66999816894531},{"timestamp":1742361540000,"open":1.72895,"high":1.72897,"low":1.7288,"close":1.7289,"volume":94.95999908447266},{"timestamp":1742361600000,"open":1.72883,"high":1.72892,"low":1.72875,"close":1.72883,"volume":60.029998779296875},{"timestamp":1742361660000,"open":1.7288,"high":1.72884,"low":1.72874,"close":1.72879,"volume":61.290000915527344},{"timestamp":1742361720000,"open":1.72874,"high":1.72889,"low":1.72874,"close":1.72886,"volume":104.05999755859375},{"timestamp":1742361780000,"open":1.72886,"high":1.72897,"low":1.72882,"close":1.72888,"volume":79.6500015258789},{"timestamp":1742361840000,"open":1.72895,"high":1.729,"low":1.72889,"close":1.72897,"volume":96.12999725341797},{"timestamp":1742361900000,"open":1.72895,"high":1.72898,"low":1.72882,"close":1.72898,"volume":59.56999969482422},{"timestamp":1742361960000,"open":1.72896,"high":1.72901,"low":1.72892,"close":1.72896,"volume":53.90999984741211},{"timestamp":1742362020000,"open":1.72896,"high":1.72898,"low":1.72889,"close":1.72892,"volume":39.7400016784668},{"timestamp":1742362080000,"open":1.72893,"high":1.72898,"low":1.72888,"close":1.72892,"volume":76.33000183105469},{"timestamp":1742362140000,"open":1.72893,"high":1.72898,"low":1.72882,"close":1.72888,"volume":71.2300033569336},{"timestamp":1742362200000,"open":1.72888,"high":1.72892,"low":1.72875,"close":1.72885,"volume":75.69999694824219},{"timestamp":1742362260000,"open":1.7289,"high":1.72892,"low":1.72883,"close":1.72889,"volume":54.0099983215332},{"timestamp":1742362320000,"open":1.72889,"high":1.72903,"low":1.72889,"close":1.72903,"volume":49.27000045776367},{"timestamp":1742362380000,"open":1.72901,"high":1.72911,"low":1.72894,"close":1.729,"volume":79.33999633789062},{"timestamp":1742362440000,"open":1.72904,"high":1.7291,"low":1.729,"close":1.72903,"volume":66.79000091552734},{"timestamp":1742362500000,"open":1.72903,"high":1.72912,"low":1.72899,"close":1.72902,"volume":68.25},{"timestamp":1742362560000,"open":1.72899,"high":1.72909,"low":1.72897,"close":1.72904,"volume":30.34000015258789},{"timestamp":1742362620000,"open":1.72905,"high":1.72905,"low":1.72889,"close":1.72901,"volume":89.44000244140625},{"timestamp":1742362680000,"open":1.72899,"high":1.72899,"low":1.72891,"close":1.72891,"volume":41.400001525878906},{"timestamp":1742362740000,"open":1.72897,"high":1.72906,"low":1.72894,"close":1.72904,"volume":106.55000305175781},{"timestamp":1742362800000,"open":1.72904,"high":1.72906,"low":1.72893,"close":1.72901,"volume":85},{"timestamp":1742362860000,"open":1.72902,"high":1.7291,"low":1.72896,"close":1.72908,"volume":94.18000030517578},{"timestamp":1742362920000,"open":1.7291,"high":1.72914,"low":1.72903,"close":1.7291,"volume":137.91000366210938},{"timestamp":1742362980000,"open":1.72915,"high":1.72918,"low":1.72903,"close":1.72911,"volume":78.54000091552734},{"timestamp":1742363040000,"open":1.72911,"high":1.72921,"low":1.7291,"close":1.72921,"volume":35.86000061035156},{"timestamp":1742363100000,"open":1.72923,"high":1.72932,"low":1.72917,"close":1.72925,"volume":58.91999816894531},{"timestamp":1742363160000,"open":1.72928,"high":1.72935,"low":1.72923,"close":1.72935,"volume":40.20000076293945},{"timestamp":1742363220000,"open":1.72933,"high":1.72941,"low":1.72918,"close":1.72922,"volume":125.08999633789062},{"timestamp":1742363280000,"open":1.72924,"high":1.72929,"low":1.7292,"close":1.72927,"volume":58.650001525878906},{"timestamp":1742363340000,"open":1.72926,"high":1.72933,"low":1.72919,"close":1.72923,"volume":56.22999954223633},{"timestamp":1742363400000,"open":1.72922,"high":1.7293,"low":1.72914,"close":1.72916,"volume":69.16000366210938},{"timestamp":1742363460000,"open":1.72915,"high":1.72916,"low":1.72902,"close":1.72908,"volume":65.16999816894531},{"timestamp":1742363520000,"open":1.72907,"high":1.72932,"low":1.72905,"close":1.7293,"volume":48.22999954223633},{"timestamp":1742363580000,"open":1.72929,"high":1.72936,"low":1.72909,"close":1.72912,"volume":78.37000274658203},{"timestamp":1742363640000,"open":1.72908,"high":1.72916,"low":1.72904,"close":1.7291,"volume":116.68000030517578},{"timestamp":1742363700000,"open":1.72913,"high":1.72916,"low":1.729,"close":1.72903,"volume":74.4000015258789},{"timestamp":1742363760000,"open":1.72904,"high":1.72906,"low":1.72897,"close":1.72897,"volume":66.19999694824219},{"timestamp":1742363820000,"open":1.72899,"high":1.72906,"low":1.72875,"close":1.72906,"volume":89.19000244140625},{"timestamp":1742363880000,"open":1.72907,"high":1.72907,"low":1.72892,"close":1.729,"volume":77.13999938964844},{"timestamp":1742363940000,"open":1.72899,"high":1.72916,"low":1.72899,"close":1.72908,"volume":82.27999877929688},{"timestamp":1742364000000,"open":1.72909,"high":1.72932,"low":1.72893,"close":1.72928,"volume":183.4199981689453},{"timestamp":1742364060000,"open":1.72929,"high":1.72935,"low":1.72914,"close":1.72923,"volume":146.47000122070312},{"timestamp":1742364120000,"open":1.72925,"high":1.72939,"low":1.72916,"close":1.72939,"volume":141.35000610351562},{"timestamp":1742364180000,"open":1.72939,"high":1.72947,"low":1.72934,"close":1.72943,"volume":134.02000427246094},{"timestamp":1742364240000,"open":1.72947,"high":1.72947,"low":1.72921,"close":1.72924,"volume":103.5},{"timestamp":1742364300000,"open":1.72919,"high":1.72931,"low":1.72916,"close":1.72919,"volume":59.470001220703125},{"timestamp":1742364360000,"open":1.72922,"high":1.72922,"low":1.72906,"close":1.72912,"volume":65.87999725341797},{"timestamp":1742364420000,"open":1.72909,"high":1.72923,"low":1.72906,"close":1.7291,"volume":68.86000061035156},{"timestamp":1742364480000,"open":1.72911,"high":1.72913,"low":1.72901,"close":1.72913,"volume":76.05000305175781},{"timestamp":1742364540000,"open":1.72905,"high":1.72912,"low":1.72894,"close":1.72899,"volume":114.4800033569336},{"timestamp":1742364600000,"open":1.72901,"high":1.72902,"low":1.72885,"close":1.72888,"volume":68.30000305175781},{"timestamp":1742364660000,"open":1.72894,"high":1.72903,"low":1.72881,"close":1.72886,"volume":58.849998474121094},{"timestamp":1742364720000,"open":1.72887,"high":1.72894,"low":1.72884,"close":1.72891,"volume":64.2300033569336},{"timestamp":1742364780000,"open":1.72888,"high":1.72898,"low":1.72887,"close":1.72898,"volume":57.7599983215332},{"timestamp":1742364840000,"open":1.72903,"high":1.72921,"low":1.72895,"close":1.72906,"volume":109.12000274658203},{"timestamp":1742364900000,"open":1.72908,"high":1.72926,"low":1.72896,"close":1.72922,"volume":88.12999725341797},{"timestamp":1742364960000,"open":1.7292,"high":1.72926,"low":1.72913,"close":1.72924,"volume":65.58999633789062},{"timestamp":1742365020000,"open":1.7292,"high":1.72927,"low":1.72912,"close":1.72924,"volume":54.0099983215332},{"timestamp":1742365080000,"open":1.72923,"high":1.72928,"low":1.72905,"close":1.72908,"volume":86.11000061035156},{"timestamp":1742365140000,"open":1.72908,"high":1.72935,"low":1.72906,"close":1.72929,"volume":78.87999725341797},{"timestamp":1742365200000,"open":1.72929,"high":1.72947,"low":1.72926,"close":1.72928,"volume":76.19000244140625},{"timestamp":1742365260000,"open":1.72927,"high":1.72932,"low":1.72913,"close":1.72918,"volume":180.7899932861328},{"timestamp":1742365320000,"open":1.72914,"high":1.72946,"low":1.72913,"close":1.72946,"volume":130.5800018310547},{"timestamp":1742365380000,"open":1.72942,"high":1.7295,"low":1.72924,"close":1.7293,"volume":123.47000122070312},{"timestamp":1742365440000,"open":1.7293,"high":1.72931,"low":1.72914,"close":1.72918,"volume":84.41999816894531},{"timestamp":1742365500000,"open":1.7292,"high":1.72931,"low":1.72911,"close":1.72912,"volume":130.3800048828125},{"timestamp":1742365560000,"open":1.72909,"high":1.7293,"low":1.72907,"close":1.72916,"volume":99.93000030517578},{"timestamp":1742365620000,"open":1.72918,"high":1.72939,"low":1.72918,"close":1.72937,"volume":118.9800033569336},{"timestamp":1742365680000,"open":1.72932,"high":1.72938,"low":1.72927,"close":1.72935,"volume":57.11000061035156},{"timestamp":1742365740000,"open":1.72936,"high":1.7294,"low":1.72927,"close":1.72936,"volume":78.16000366210938},{"timestamp":1742365800000,"open":1.72935,"high":1.72943,"low":1.72929,"close":1.72931,"volume":75.2300033569336},{"timestamp":1742365860000,"open":1.72925,"high":1.72936,"low":1.72919,"close":1.72927,"volume":79.7300033569336},{"timestamp":1742365920000,"open":1.72928,"high":1.72937,"low":1.72923,"close":1.72934,"volume":63.79999923706055},{"timestamp":1742365980000,"open":1.72933,"high":1.72952,"low":1.7293,"close":1.72947,"volume":183.52999877929688},{"timestamp":1742366040000,"open":1.72947,"high":1.72975,"low":1.7294,"close":1.72964,"volume":156.30999755859375},{"timestamp":1742366100000,"open":1.72965,"high":1.72978,"low":1.72956,"close":1.72957,"volume":127.30000305175781},{"timestamp":1742366160000,"open":1.72959,"high":1.7297,"low":1.72952,"close":1.72964,"volume":172.0500030517578},{"timestamp":1742366220000,"open":1.72964,"high":1.72966,"low":1.72955,"close":1.72958,"volume":114.91000366210938},{"timestamp":1742366280000,"open":1.72961,"high":1.72967,"low":1.72937,"close":1.72942,"volume":148.50999450683594},{"timestamp":1742366340000,"open":1.72935,"high":1.72952,"low":1.72928,"close":1.72951,"volume":94.20999908447266},{"timestamp":1742366400000,"open":1.72955,"high":1.72974,"low":1.72942,"close":1.72969,"volume":167.8000030517578},{"timestamp":1742366460000,"open":1.72969,"high":1.72978,"low":1.72968,"close":1.72976,"volume":137.91000366210938},{"timestamp":1742366520000,"open":1.72973,"high":1.72982,"low":1.72963,"close":1.7297,"volume":138.9499969482422},{"timestamp":1742366580000,"open":1.7297,"high":1.72981,"low":1.72966,"close":1.7297,"volume":163.82000732421875},{"timestamp":1742366640000,"open":1.72973,"high":1.72981,"low":1.72962,"close":1.72976,"volume":169.25},{"timestamp":1742366700000,"open":1.72976,"high":1.72976,"low":1.72957,"close":1.72971,"volume":138.11000061035156},{"timestamp":1742366760000,"open":1.72967,"high":1.72984,"low":1.72962,"close":1.72982,"volume":99.22000122070312},{"timestamp":1742366820000,"open":1.72981,"high":1.72986,"low":1.72961,"close":1.72981,"volume":70.20999908447266},{"timestamp":1742366880000,"open":1.72984,"high":1.72988,"low":1.72965,"close":1.72967,"volume":125.94999694824219},{"timestamp":1742366940000,"open":1.72969,"high":1.72979,"low":1.72943,"close":1.72945,"volume":123.06999969482422},{"timestamp":1742367000000,"open":1.72943,"high":1.72951,"low":1.72934,"close":1.72951,"volume":78.87999725341797},{"timestamp":1742367060000,"open":1.72952,"high":1.72968,"low":1.72949,"close":1.72952,"volume":90},{"timestamp":1742367120000,"open":1.72952,"high":1.72953,"low":1.72929,"close":1.72929,"volume":103.73999786376953},{"timestamp":1742367180000,"open":1.72932,"high":1.72953,"low":1.72932,"close":1.72951,"volume":60.97999954223633},{"timestamp":1742367240000,"open":1.72949,"high":1.72957,"low":1.72941,"close":1.72953,"volume":73.26000213623047},{"timestamp":1742367300000,"open":1.72954,"high":1.72962,"low":1.72947,"close":1.7295,"volume":81.5199966430664},{"timestamp":1742367360000,"open":1.72948,"high":1.72958,"low":1.72925,"close":1.72925,"volume":132},{"timestamp":1742367420000,"open":1.72933,"high":1.72941,"low":1.72916,"close":1.72921,"volume":133.88999938964844},{"timestamp":1742367480000,"open":1.72918,"high":1.72928,"low":1.7291,"close":1.72918,"volume":161.3800048828125},{"timestamp":1742367540000,"open":1.72918,"high":1.72924,"low":1.72909,"close":1.72917,"volume":168.50999450683594},{"timestamp":1742367600000,"open":1.72916,"high":1.72922,"low":1.729,"close":1.7291,"volume":141},{"timestamp":1742367660000,"open":1.7291,"high":1.72918,"low":1.7288,"close":1.7288,"volume":115.02999877929688},{"timestamp":1742367720000,"open":1.72878,"high":1.72902,"low":1.72878,"close":1.72896,"volume":141.1999969482422},{"timestamp":1742367780000,"open":1.72896,"high":1.72917,"low":1.72892,"close":1.72909,"volume":118.04000091552734},{"timestamp":1742367840000,"open":1.72905,"high":1.72915,"low":1.72899,"close":1.72905,"volume":135.27999877929688},{"timestamp":1742367900000,"open":1.72903,"high":1.72911,"low":1.72893,"close":1.729,"volume":127.72000122070312},{"timestamp":1742367960000,"open":1.72899,"high":1.72908,"low":1.72889,"close":1.72899,"volume":159.55999755859375},{"timestamp":1742368020000,"open":1.729,"high":1.72903,"low":1.72884,"close":1.72889,"volume":145.33999633789062},{"timestamp":1742368080000,"open":1.72889,"high":1.72916,"low":1.72886,"close":1.72909,"volume":149.3000030517578},{"timestamp":1742368140000,"open":1.72912,"high":1.72919,"low":1.72886,"close":1.72892,"volume":212.4600067138672},{"timestamp":1742368200000,"open":1.72892,"high":1.72898,"low":1.7287,"close":1.72877,"volume":204.7899932861328},{"timestamp":1742368260000,"open":1.7288,"high":1.72896,"low":1.72867,"close":1.72891,"volume":120.2699966430664},{"timestamp":1742368320000,"open":1.72892,"high":1.72896,"low":1.72875,"close":1.72895,"volume":98.31999969482422},{"timestamp":1742368380000,"open":1.72898,"high":1.72903,"low":1.72877,"close":1.72887,"volume":111.41999816894531},{"timestamp":1742368440000,"open":1.72888,"high":1.7291,"low":1.72872,"close":1.72903,"volume":165.83999633789062},{"timestamp":1742368500000,"open":1.72905,"high":1.72926,"low":1.729,"close":1.72902,"volume":179.47999572753906},{"timestamp":1742368560000,"open":1.72902,"high":1.72921,"low":1.72895,"close":1.72916,"volume":186.08999633789062},{"timestamp":1742368620000,"open":1.72917,"high":1.72922,"low":1.72894,"close":1.729,"volume":118.33000183105469},{"timestamp":1742368680000,"open":1.72899,"high":1.72926,"low":1.72891,"close":1.72923,"volume":137.9199981689453},{"timestamp":1742368740000,"open":1.72921,"high":1.72923,"low":1.72907,"close":1.72916,"volume":98.63999938964844},{"timestamp":1742368800000,"open":1.72919,"high":1.72932,"low":1.72905,"close":1.72912,"volume":191.9199981689453},{"timestamp":1742368860000,"open":1.72914,"high":1.72929,"low":1.72907,"close":1.72923,"volume":167.5800018310547},{"timestamp":1742368920000,"open":1.72921,"high":1.72947,"low":1.72919,"close":1.72926,"volume":181.24000549316406},{"timestamp":1742368980000,"open":1.72926,"high":1.72926,"low":1.72889,"close":1.72917,"volume":235.11000061035156},{"timestamp":1742369040000,"open":1.72922,"high":1.72935,"low":1.72912,"close":1.72929,"volume":117.58000183105469},{"timestamp":1742369100000,"open":1.72929,"high":1.72964,"low":1.72929,"close":1.72959,"volume":148.97000122070312},{"timestamp":1742369160000,"open":1.72958,"high":1.72968,"low":1.7294,"close":1.72948,"volume":173.22000122070312},{"timestamp":1742369220000,"open":1.72943,"high":1.72963,"low":1.72927,"close":1.72953,"volume":160.08999633789062},{"timestamp":1742369280000,"open":1.72954,"high":1.72966,"low":1.72944,"close":1.72962,"volume":157.52000427246094},{"timestamp":1742369340000,"open":1.72962,"high":1.72964,"low":1.72946,"close":1.72954,"volume":171.6300048828125},{"timestamp":1742369400000,"open":1.72954,"high":1.72955,"low":1.72908,"close":1.72923,"volume":194.22999572753906},{"timestamp":1742369460000,"open":1.72924,"high":1.72939,"low":1.72908,"close":1.72932,"volume":235.52999877929688},{"timestamp":1742369520000,"open":1.72934,"high":1.72942,"low":1.7291,"close":1.72917,"volume":180.60000610351562},{"timestamp":1742369580000,"open":1.72923,"high":1.72942,"low":1.72914,"close":1.72925,"volume":126.97000122070312},{"timestamp":1742369640000,"open":1.72925,"high":1.72937,"low":1.72889,"close":1.72889,"volume":197.47000122070312},{"timestamp":1742369700000,"open":1.7289,"high":1.7289,"low":1.72849,"close":1.72857,"volume":189.92999267578125},{"timestamp":1742369760000,"open":1.72857,"high":1.72906,"low":1.72853,"close":1.72857,"volume":283.260009765625},{"timestamp":1742369820000,"open":1.72857,"high":1.72891,"low":1.7284,"close":1.72882,"volume":435.2200012207031},{"timestamp":1742369880000,"open":1.72878,"high":1.72897,"low":1.72845,"close":1.72891,"volume":321.9200134277344},{"timestamp":1742369940000,"open":1.7288,"high":1.72897,"low":1.72851,"close":1.72852,"volume":215.47000122070312},{"timestamp":1742370000000,"open":1.7285,"high":1.72891,"low":1.7285,"close":1.72883,"volume":232.2100067138672},{"timestamp":1742370060000,"open":1.72884,"high":1.72895,"low":1.72859,"close":1.72874,"volume":215.7100067138672},{"timestamp":1742370120000,"open":1.72874,"high":1.72911,"low":1.72874,"close":1.72896,"volume":231.33999633789062},{"timestamp":1742370180000,"open":1.72895,"high":1.729,"low":1.72856,"close":1.72886,"volume":334.92999267578125},{"timestamp":1742370240000,"open":1.72886,"high":1.72914,"low":1.72874,"close":1.72901,"volume":255.05999755859375},{"timestamp":1742370300000,"open":1.72901,"high":1.72906,"low":1.7288,"close":1.72884,"volume":227.82000732421875},{"timestamp":1742370360000,"open":1.72888,"high":1.72907,"low":1.72885,"close":1.72898,"volume":198.94000244140625},{"timestamp":1742370420000,"open":1.72896,"high":1.72913,"low":1.72868,"close":1.72876,"volume":227.88999938964844},{"timestamp":1742370480000,"open":1.72879,"high":1.72902,"low":1.72872,"close":1.72883,"volume":222.97999572753906},{"timestamp":1742370540000,"open":1.72878,"high":1.72896,"low":1.72861,"close":1.72865,"volume":188.22000122070312},{"timestamp":1742370600000,"open":1.72865,"high":1.72893,"low":1.72859,"close":1.7288,"volume":247.77000427246094},{"timestamp":1742370660000,"open":1.72878,"high":1.72899,"low":1.72877,"close":1.72887,"volume":212.75},{"timestamp":1742370720000,"open":1.72891,"high":1.72903,"low":1.72878,"close":1.729,"volume":259.4200134277344},{"timestamp":1742370780000,"open":1.72899,"high":1.72916,"low":1.7288,"close":1.72895,"volume":229.77999877929688},{"timestamp":1742370840000,"open":1.72894,"high":1.7292,"low":1.7289,"close":1.72905,"volume":172.3000030517578},{"timestamp":1742370900000,"open":1.72907,"high":1.72922,"low":1.72899,"close":1.72906,"volume":166.9199981689453},{"timestamp":1742370960000,"open":1.72917,"high":1.72925,"low":1.72899,"close":1.72913,"volume":181.41000366210938},{"timestamp":1742371020000,"open":1.72913,"high":1.72935,"low":1.72895,"close":1.72925,"volume":176.07000732421875},{"timestamp":1742371080000,"open":1.72924,"high":1.7295,"low":1.72924,"close":1.72942,"volume":239.75},{"timestamp":1742371140000,"open":1.72938,"high":1.7296,"low":1.72936,"close":1.72956,"volume":177.24000549316406},{"timestamp":1742371200000,"open":1.7296,"high":1.72987,"low":1.72915,"close":1.72972,"volume":295.2300109863281},{"timestamp":1742371260000,"open":1.72971,"high":1.72979,"low":1.72932,"close":1.72958,"volume":246.38999938964844},{"timestamp":1742371320000,"open":1.72963,"high":1.72965,"low":1.72914,"close":1.72951,"volume":246.39999389648438},{"timestamp":1742371380000,"open":1.72954,"high":1.72973,"low":1.7293,"close":1.72958,"volume":219.10000610351562},{"timestamp":1742371440000,"open":1.72955,"high":1.72965,"low":1.72906,"close":1.72909,"volume":261.5400085449219},{"timestamp":1742371500000,"open":1.72916,"high":1.72916,"low":1.72883,"close":1.72908,"volume":190.49000549316406},{"timestamp":1742371560000,"open":1.7291,"high":1.7292,"low":1.72856,"close":1.72863,"volume":185.8699951171875},{"timestamp":1742371620000,"open":1.72867,"high":1.72901,"low":1.72859,"close":1.72866,"volume":170.57000732421875},{"timestamp":1742371680000,"open":1.72868,"high":1.72899,"low":1.72841,"close":1.7289,"volume":204.8800048828125},{"timestamp":1742371740000,"open":1.72901,"high":1.72911,"low":1.72875,"close":1.72875,"volume":177.6199951171875},{"timestamp":1742371800000,"open":1.72871,"high":1.72885,"low":1.7285,"close":1.72861,"volume":178.0399932861328},{"timestamp":1742371860000,"open":1.72861,"high":1.72884,"low":1.72857,"close":1.72867,"volume":211.9600067138672},{"timestamp":1742371920000,"open":1.72867,"high":1.72877,"low":1.72853,"close":1.72864,"volume":197.41000366210938},{"timestamp":1742371980000,"open":1.72863,"high":1.72898,"low":1.72854,"close":1.72886,"volume":215.02999877929688},{"timestamp":1742372040000,"open":1.72886,"high":1.72917,"low":1.72886,"close":1.72911,"volume":125.05999755859375},{"timestamp":1742372100000,"open":1.72913,"high":1.72925,"low":1.72893,"close":1.7291,"volume":142.25},{"timestamp":1742372160000,"open":1.72919,"high":1.72921,"low":1.729,"close":1.72909,"volume":136.6999969482422},{"timestamp":1742372220000,"open":1.72914,"high":1.7295,"low":1.72901,"close":1.72933,"volume":140.25999450683594},{"timestamp":1742372280000,"open":1.72933,"high":1.7295,"low":1.72925,"close":1.72939,"volume":91.66000366210938},{"timestamp":1742372340000,"open":1.72937,"high":1.72954,"low":1.72932,"close":1.72935,"volume":93.70999908447266},{"timestamp":1742372400000,"open":1.72939,"high":1.72968,"low":1.72924,"close":1.72968,"volume":116.30999755859375},{"timestamp":1742372460000,"open":1.72968,"high":1.7299,"low":1.72963,"close":1.7299,"volume":81.44999694824219},{"timestamp":1742372520000,"open":1.7299,"high":1.7299,"low":1.72963,"close":1.72983,"volume":120.56999969482422},{"timestamp":1742372580000,"open":1.72981,"high":1.73,"low":1.72971,"close":1.72987,"volume":133.3300018310547},{"timestamp":1742372640000,"open":1.72988,"high":1.73008,"low":1.72983,"close":1.72999,"volume":153.6699981689453},{"timestamp":1742372700000,"open":1.72999,"high":1.73049,"low":1.72993,"close":1.73024,"volume":129.00999450683594},{"timestamp":1742372760000,"open":1.73026,"high":1.73046,"low":1.73012,"close":1.73015,"volume":114.0199966430664},{"timestamp":1742372820000,"open":1.7302,"high":1.7302,"low":1.72982,"close":1.72988,"volume":101.47000122070312},{"timestamp":1742372880000,"open":1.72986,"high":1.73001,"low":1.72978,"close":1.72993,"volume":101.44000244140625},{"timestamp":1742372940000,"open":1.72991,"high":1.72995,"low":1.72971,"close":1.72986,"volume":105.83999633789062},{"timestamp":1742373000000,"open":1.72988,"high":1.73003,"low":1.72968,"close":1.72976,"volume":137.77000427246094},{"timestamp":1742373060000,"open":1.72978,"high":1.72997,"low":1.7296,"close":1.72961,"volume":127.6500015258789},{"timestamp":1742373120000,"open":1.72962,"high":1.72971,"low":1.72947,"close":1.72967,"volume":174.97999572753906},{"timestamp":1742373180000,"open":1.72966,"high":1.72972,"low":1.72952,"close":1.72964,"volume":138.97000122070312},{"timestamp":1742373240000,"open":1.72963,"high":1.72974,"low":1.72941,"close":1.72958,"volume":162.8300018310547},{"timestamp":1742373300000,"open":1.72962,"high":1.72972,"low":1.7295,"close":1.72972,"volume":117.72000122070312},{"timestamp":1742373360000,"open":1.7297,"high":1.72978,"low":1.72954,"close":1.72962,"volume":188.39999389648438},{"timestamp":1742373420000,"open":1.72968,"high":1.72978,"low":1.72957,"close":1.72966,"volume":123.30999755859375},{"timestamp":1742373480000,"open":1.72963,"high":1.72974,"low":1.72956,"close":1.72965,"volume":142.8800048828125},{"timestamp":1742373540000,"open":1.72966,"high":1.72966,"low":1.72928,"close":1.72928,"volume":142.72999572753906},{"timestamp":1742373600000,"open":1.72936,"high":1.72942,"low":1.72911,"close":1.72918,"volume":165.02999877929688},{"timestamp":1742373660000,"open":1.72916,"high":1.72932,"low":1.72872,"close":1.729,"volume":191.35000610351562},{"timestamp":1742373720000,"open":1.72889,"high":1.72903,"low":1.72877,"close":1.7288,"volume":129.99000549316406},{"timestamp":1742373780000,"open":1.72882,"high":1.72888,"low":1.72847,"close":1.72873,"volume":178.72000122070312},{"timestamp":1742373840000,"open":1.72875,"high":1.72898,"low":1.72861,"close":1.72892,"volume":126.0199966430664},{"timestamp":1742373900000,"open":1.72893,"high":1.72903,"low":1.72876,"close":1.72887,"volume":119.94000244140625},{"timestamp":1742373960000,"open":1.72891,"high":1.72914,"low":1.72883,"close":1.7291,"volume":119.2699966430664},{"timestamp":1742374020000,"open":1.72912,"high":1.72929,"low":1.72881,"close":1.72884,"volume":105.11000061035156},{"timestamp":1742374080000,"open":1.72884,"high":1.7291,"low":1.72884,"close":1.72909,"volume":142.8800048828125},{"timestamp":1742374140000,"open":1.72906,"high":1.72907,"low":1.7287,"close":1.72879,"volume":140.36000061035156},{"timestamp":1742374200000,"open":1.72879,"high":1.72887,"low":1.72863,"close":1.7288,"volume":98.02999877929688},{"timestamp":1742374260000,"open":1.72882,"high":1.72885,"low":1.72862,"close":1.72864,"volume":122.16000366210938},{"timestamp":1742374320000,"open":1.72861,"high":1.72887,"low":1.7286,"close":1.72887,"volume":113.5},{"timestamp":1742374380000,"open":1.72887,"high":1.72907,"low":1.72887,"close":1.72898,"volume":122.1500015258789},{"timestamp":1742374440000,"open":1.72897,"high":1.7292,"low":1.72891,"close":1.7292,"volume":124.25},{"timestamp":1742374500000,"open":1.72921,"high":1.72938,"low":1.72914,"close":1.72931,"volume":123.80000305175781},{"timestamp":1742374560000,"open":1.72936,"high":1.72946,"low":1.72921,"close":1.72926,"volume":110.16000366210938},{"timestamp":1742374620000,"open":1.72928,"high":1.72942,"low":1.72925,"close":1.72929,"volume":123.30000305175781},{"timestamp":1742374680000,"open":1.72927,"high":1.72959,"low":1.72927,"close":1.72937,"volume":160.25},{"timestamp":1742374740000,"open":1.72939,"high":1.72955,"low":1.72931,"close":1.72936,"volume":169.67999267578125},{"timestamp":1742374800000,"open":1.72937,"high":1.72945,"low":1.72921,"close":1.72935,"volume":168.9600067138672},{"timestamp":1742374860000,"open":1.72934,"high":1.72971,"low":1.72934,"close":1.72942,"volume":177.5},{"timestamp":1742374920000,"open":1.72941,"high":1.72944,"low":1.72921,"close":1.72937,"volume":155.36000061035156},{"timestamp":1742374980000,"open":1.72947,"high":1.72947,"low":1.72887,"close":1.72892,"volume":209.86000061035156},{"timestamp":1742375040000,"open":1.72894,"high":1.72919,"low":1.72892,"close":1.72915,"volume":179.3300018310547},{"timestamp":1742375100000,"open":1.72913,"high":1.72917,"low":1.72895,"close":1.72914,"volume":129.85000610351562},{"timestamp":1742375160000,"open":1.72912,"high":1.72931,"low":1.7291,"close":1.72924,"volume":131.27999877929688},{"timestamp":1742375220000,"open":1.7293,"high":1.72953,"low":1.72924,"close":1.72949,"volume":108.04000091552734},{"timestamp":1742375280000,"open":1.7295,"high":1.72969,"low":1.72943,"close":1.72953,"volume":145.17999267578125},{"timestamp":1742375340000,"open":1.72955,"high":1.72957,"low":1.72943,"close":1.72946,"volume":93.9000015258789},{"timestamp":1742375400000,"open":1.72949,"high":1.72954,"low":1.7294,"close":1.72941,"volume":61.099998474121094},{"timestamp":1742375460000,"open":1.7294,"high":1.72964,"low":1.72925,"close":1.72946,"volume":99.08999633789062},{"timestamp":1742375520000,"open":1.72947,"high":1.72953,"low":1.72938,"close":1.7294,"volume":115.30000305175781},{"timestamp":1742375580000,"open":1.72939,"high":1.72941,"low":1.72906,"close":1.72916,"volume":130.57000732421875},{"timestamp":1742375640000,"open":1.72915,"high":1.72922,"low":1.72892,"close":1.72898,"volume":159.52000427246094},{"timestamp":1742375700000,"open":1.72893,"high":1.72922,"low":1.72891,"close":1.72911,"volume":121.2699966430664},{"timestamp":1742375760000,"open":1.72911,"high":1.72927,"low":1.72903,"close":1.72905,"volume":97.83000183105469},{"timestamp":1742375820000,"open":1.72902,"high":1.72925,"low":1.72892,"close":1.72912,"volume":112.62000274658203},{"timestamp":1742375880000,"open":1.72909,"high":1.72921,"low":1.72891,"close":1.72904,"volume":123.62000274658203},{"timestamp":1742375940000,"open":1.72909,"high":1.72909,"low":1.72865,"close":1.72884,"volume":140.60000610351562},{"timestamp":1742376000000,"open":1.72872,"high":1.72898,"low":1.7287,"close":1.72885,"volume":111.1500015258789},{"timestamp":1742376060000,"open":1.72886,"high":1.72908,"low":1.72867,"close":1.72871,"volume":168.41000366210938},{"timestamp":1742376120000,"open":1.72865,"high":1.72888,"low":1.72864,"close":1.72864,"volume":102.7699966430664},{"timestamp":1742376180000,"open":1.72867,"high":1.72883,"low":1.72858,"close":1.72872,"volume":125.44999694824219},{"timestamp":1742376240000,"open":1.72868,"high":1.72904,"low":1.72868,"close":1.72881,"volume":81.37999725341797},{"timestamp":1742376300000,"open":1.7288,"high":1.72893,"low":1.72859,"close":1.72862,"volume":84.86000061035156},{"timestamp":1742376360000,"open":1.72861,"high":1.7288,"low":1.72857,"close":1.72869,"volume":81.62999725341797},{"timestamp":1742376420000,"open":1.72871,"high":1.72887,"low":1.72864,"close":1.72882,"volume":74.33999633789062},{"timestamp":1742376480000,"open":1.72887,"high":1.72887,"low":1.72869,"close":1.72869,"volume":80.1500015258789},{"timestamp":1742376540000,"open":1.72865,"high":1.729,"low":1.72865,"close":1.7289,"volume":76.2699966430664},{"timestamp":1742376600000,"open":1.7289,"high":1.72901,"low":1.72884,"close":1.729,"volume":94.11000061035156},{"timestamp":1742376660000,"open":1.72897,"high":1.72917,"low":1.7289,"close":1.72916,"volume":134.07000732421875},{"timestamp":1742376720000,"open":1.72918,"high":1.72935,"low":1.72909,"close":1.72931,"volume":155.14999389648438},{"timestamp":1742376780000,"open":1.72931,"high":1.72939,"low":1.72901,"close":1.72907,"volume":84.1500015258789},{"timestamp":1742376840000,"open":1.72906,"high":1.72917,"low":1.72895,"close":1.729,"volume":76.22000122070312},{"timestamp":1742376900000,"open":1.72897,"high":1.72903,"low":1.72884,"close":1.72891,"volume":99.41000366210938},{"timestamp":1742376960000,"open":1.72891,"high":1.72937,"low":1.72891,"close":1.72932,"volume":101.91000366210938},{"timestamp":1742377020000,"open":1.72937,"high":1.72942,"low":1.72919,"close":1.72931,"volume":84.04000091552734},{"timestamp":1742377080000,"open":1.72925,"high":1.72934,"low":1.72895,"close":1.72905,"volume":92.38999938964844},{"timestamp":1742377140000,"open":1.72908,"high":1.72913,"low":1.72888,"close":1.7289,"volume":74.4000015258789},{"timestamp":1742377200000,"open":1.72888,"high":1.72909,"low":1.72888,"close":1.72909,"volume":68.79000091552734},{"timestamp":1742377260000,"open":1.72904,"high":1.72912,"low":1.72893,"close":1.72911,"volume":115.73999786376953},{"timestamp":1742377320000,"open":1.72909,"high":1.7292,"low":1.729,"close":1.72901,"volume":88.05000305175781},{"timestamp":1742377380000,"open":1.72901,"high":1.72926,"low":1.72888,"close":1.7292,"volume":77.16000366210938},{"timestamp":1742377440000,"open":1.72924,"high":1.72925,"low":1.72907,"close":1.72915,"volume":97.72000122070312},{"timestamp":1742377500000,"open":1.72916,"high":1.7293,"low":1.7291,"close":1.72921,"volume":97.08999633789062},{"timestamp":1742377560000,"open":1.72918,"high":1.7293,"low":1.72913,"close":1.72925,"volume":92.08999633789062},{"timestamp":1742377620000,"open":1.72925,"high":1.72931,"low":1.72913,"close":1.72916,"volume":110.87999725341797},{"timestamp":1742377680000,"open":1.72922,"high":1.72924,"low":1.72908,"close":1.72916,"volume":105.38999938964844},{"timestamp":1742377740000,"open":1.72915,"high":1.7295,"low":1.72914,"close":1.72941,"volume":137.75999450683594},{"timestamp":1742377800000,"open":1.72942,"high":1.72964,"low":1.72935,"close":1.72955,"volume":117.80000305175781},{"timestamp":1742377860000,"open":1.72957,"high":1.72963,"low":1.72947,"close":1.72955,"volume":177.27999877929688},{"timestamp":1742377920000,"open":1.72954,"high":1.72974,"low":1.72948,"close":1.72965,"volume":150.00999450683594},{"timestamp":1742377980000,"open":1.72969,"high":1.72974,"low":1.72951,"close":1.72965,"volume":177.38999938964844},{"timestamp":1742378040000,"open":1.72963,"high":1.72977,"low":1.72952,"close":1.72961,"volume":178.97999572753906},{"timestamp":1742378100000,"open":1.72961,"high":1.72977,"low":1.72952,"close":1.72952,"volume":208.77000427246094},{"timestamp":1742378160000,"open":1.72954,"high":1.7297,"low":1.7295,"close":1.72965,"volume":145.1999969482422},{"timestamp":1742378220000,"open":1.72966,"high":1.72966,"low":1.72926,"close":1.72934,"volume":108.98999786376953},{"timestamp":1742378280000,"open":1.72933,"high":1.72933,"low":1.72882,"close":1.72908,"volume":158.77000427246094},{"timestamp":1742378340000,"open":1.72909,"high":1.72913,"low":1.72856,"close":1.72875,"volume":104.69000244140625},{"timestamp":1742378400000,"open":1.72875,"high":1.72898,"low":1.72875,"close":1.72889,"volume":129.52999877929688},{"timestamp":1742378460000,"open":1.72884,"high":1.72889,"low":1.72862,"close":1.72872,"volume":85.94000244140625},{"timestamp":1742378520000,"open":1.72871,"high":1.72893,"low":1.72861,"close":1.72889,"volume":63.849998474121094},{"timestamp":1742378580000,"open":1.72889,"high":1.7291,"low":1.72879,"close":1.72888,"volume":115.62999725341797},{"timestamp":1742378640000,"open":1.7289,"high":1.72894,"low":1.72867,"close":1.72878,"volume":97.69999694824219},{"timestamp":1742378700000,"open":1.72877,"high":1.72897,"low":1.72873,"close":1.72885,"volume":126.58000183105469},{"timestamp":1742378760000,"open":1.72884,"high":1.72887,"low":1.72867,"close":1.72868,"volume":137.02999877929688},{"timestamp":1742378820000,"open":1.72866,"high":1.72881,"low":1.72865,"close":1.72871,"volume":111.13999938964844},{"timestamp":1742378880000,"open":1.72873,"high":1.72882,"low":1.72869,"close":1.72869,"volume":86.8499984741211},{"timestamp":1742378940000,"open":1.72868,"high":1.72887,"low":1.7286,"close":1.72881,"volume":77.41000366210938},{"timestamp":1742379000000,"open":1.72882,"high":1.72907,"low":1.72874,"close":1.72902,"volume":108.31999969482422},{"timestamp":1742379060000,"open":1.72896,"high":1.72919,"low":1.7289,"close":1.72919,"volume":76.72000122070312},{"timestamp":1742379120000,"open":1.72923,"high":1.72925,"low":1.72894,"close":1.72912,"volume":109.37000274658203},{"timestamp":1742379180000,"open":1.7291,"high":1.72929,"low":1.7291,"close":1.72919,"volume":135.72999572753906},{"timestamp":1742379240000,"open":1.72924,"high":1.72933,"low":1.72894,"close":1.72899,"volume":145.25},{"timestamp":1742379300000,"open":1.729,"high":1.72909,"low":1.72882,"close":1.72889,"volume":105.05000305175781},{"timestamp":1742379360000,"open":1.72882,"high":1.72895,"low":1.72871,"close":1.72874,"volume":76.01000213623047},{"timestamp":1742379420000,"open":1.72874,"high":1.72886,"low":1.72869,"close":1.72883,"volume":74.41000366210938},{"timestamp":1742379480000,"open":1.72883,"high":1.72902,"low":1.72862,"close":1.72876,"volume":102.8499984741211},{"timestamp":1742379540000,"open":1.72875,"high":1.72883,"low":1.72859,"close":1.72859,"volume":67.0199966430664},{"timestamp":1742379600000,"open":1.72858,"high":1.72876,"low":1.72856,"close":1.72876,"volume":60.099998474121094},{"timestamp":1742379660000,"open":1.72873,"high":1.72882,"low":1.72858,"close":1.72873,"volume":125.72000122070312},{"timestamp":1742379720000,"open":1.72873,"high":1.72879,"low":1.72857,"close":1.72867,"volume":124.38999938964844},{"timestamp":1742379780000,"open":1.72872,"high":1.72887,"low":1.72861,"close":1.72873,"volume":118.93000030517578},{"timestamp":1742379840000,"open":1.72874,"high":1.72879,"low":1.72841,"close":1.72846,"volume":89.7300033569336},{"timestamp":1742379900000,"open":1.72841,"high":1.7286,"low":1.7283,"close":1.72858,"volume":92.33999633789062},{"timestamp":1742379960000,"open":1.7286,"high":1.72878,"low":1.72851,"close":1.72857,"volume":72.2300033569336},{"timestamp":1742380020000,"open":1.72854,"high":1.72873,"low":1.72846,"close":1.7285,"volume":87.16000366210938},{"timestamp":1742380080000,"open":1.72848,"high":1.72853,"low":1.72834,"close":1.72842,"volume":89.0199966430664},{"timestamp":1742380140000,"open":1.72836,"high":1.72846,"low":1.7282,"close":1.72831,"volume":75.5999984741211},{"timestamp":1742380200000,"open":1.72831,"high":1.72844,"low":1.72793,"close":1.72812,"volume":101.66999816894531},{"timestamp":1742380260000,"open":1.72812,"high":1.72826,"low":1.72802,"close":1.72825,"volume":92.61000061035156},{"timestamp":1742380320000,"open":1.72824,"high":1.72836,"low":1.72793,"close":1.72803,"volume":133.47000122070312},{"timestamp":1742380380000,"open":1.728,"high":1.72818,"low":1.7279,"close":1.72807,"volume":111.41000366210938},{"timestamp":1742380440000,"open":1.72804,"high":1.72834,"low":1.72798,"close":1.72805,"volume":105.91999816894531},{"timestamp":1742380500000,"open":1.72806,"high":1.7281,"low":1.72776,"close":1.7278,"volume":91.94999694824219},{"timestamp":1742380560000,"open":1.72781,"high":1.72802,"low":1.7277,"close":1.728,"volume":69.83000183105469},{"timestamp":1742380620000,"open":1.72796,"high":1.72803,"low":1.72787,"close":1.72797,"volume":87.33000183105469},{"timestamp":1742380680000,"open":1.72795,"high":1.72811,"low":1.72791,"close":1.72801,"volume":122.33000183105469},{"timestamp":1742380740000,"open":1.72797,"high":1.72806,"low":1.72792,"close":1.72798,"volume":86.19999694824219},{"timestamp":1742380800000,"open":1.72796,"high":1.72802,"low":1.72751,"close":1.72756,"volume":83.29000091552734},{"timestamp":1742380860000,"open":1.72758,"high":1.72778,"low":1.72751,"close":1.72775,"volume":52.84000015258789},{"timestamp":1742380920000,"open":1.72773,"high":1.72785,"low":1.72754,"close":1.72757,"volume":83.83999633789062},{"timestamp":1742380980000,"open":1.72761,"high":1.72773,"low":1.72751,"close":1.72771,"volume":106.19999694824219},{"timestamp":1742381040000,"open":1.72773,"high":1.72805,"low":1.72751,"close":1.72796,"volume":83.4800033569336},{"timestamp":1742381100000,"open":1.72796,"high":1.72824,"low":1.72792,"close":1.72824,"volume":133.92999267578125},{"timestamp":1742381160000,"open":1.72828,"high":1.72839,"low":1.72816,"close":1.72818,"volume":91.31999969482422},{"timestamp":1742381220000,"open":1.7282,"high":1.72838,"low":1.72812,"close":1.72835,"volume":88.0999984741211},{"timestamp":1742381280000,"open":1.72836,"high":1.72855,"low":1.72832,"close":1.72849,"volume":91.91999816894531},{"timestamp":1742381340000,"open":1.72852,"high":1.72868,"low":1.7284,"close":1.72848,"volume":98.12000274658203},{"timestamp":1742381400000,"open":1.72849,"high":1.72857,"low":1.72834,"close":1.72843,"volume":111.54000091552734},{"timestamp":1742381460000,"open":1.72839,"high":1.72852,"low":1.72833,"close":1.72845,"volume":107.63999938964844},{"timestamp":1742381520000,"open":1.72847,"high":1.72866,"low":1.72842,"close":1.7286,"volume":75.37000274658203},{"timestamp":1742381580000,"open":1.72859,"high":1.72883,"low":1.72852,"close":1.72852,"volume":78.04000091552734},{"timestamp":1742381640000,"open":1.7285,"high":1.72874,"low":1.72848,"close":1.72851,"volume":62.540000915527344},{"timestamp":1742381700000,"open":1.7285,"high":1.72887,"low":1.72849,"close":1.72882,"volume":88.44999694824219},{"timestamp":1742381760000,"open":1.72884,"high":1.72895,"low":1.72868,"close":1.72873,"volume":79.55000305175781},{"timestamp":1742381820000,"open":1.72875,"high":1.72881,"low":1.72848,"close":1.72858,"volume":59.400001525878906},{"timestamp":1742381880000,"open":1.72856,"high":1.72866,"low":1.72855,"close":1.72863,"volume":66.11000061035156},{"timestamp":1742381940000,"open":1.72863,"high":1.72878,"low":1.72858,"close":1.72862,"volume":56.849998474121094},{"timestamp":1742382000000,"open":1.72862,"high":1.72895,"low":1.72862,"close":1.72893,"volume":70.4000015258789},{"timestamp":1742382060000,"open":1.7289,"high":1.72894,"low":1.72874,"close":1.72889,"volume":79.52999877929688},{"timestamp":1742382120000,"open":1.72886,"high":1.72889,"low":1.72857,"close":1.72882,"volume":120.25},{"timestamp":1742382180000,"open":1.72882,"high":1.72909,"low":1.72879,"close":1.72903,"volume":101.08000183105469},{"timestamp":1742382240000,"open":1.72904,"high":1.72908,"low":1.72887,"close":1.72887,"volume":78.48999786376953},{"timestamp":1742382300000,"open":1.72888,"high":1.72895,"low":1.72873,"close":1.72884,"volume":76.4800033569336},{"timestamp":1742382360000,"open":1.72886,"high":1.72889,"low":1.72863,"close":1.7288,"volume":94.27999877929688},{"timestamp":1742382420000,"open":1.72881,"high":1.72885,"low":1.7286,"close":1.72867,"volume":101.33999633789062},{"timestamp":1742382480000,"open":1.72867,"high":1.72876,"low":1.7284,"close":1.72843,"volume":90.80000305175781},{"timestamp":1742382540000,"open":1.72851,"high":1.72852,"low":1.72831,"close":1.72841,"volume":93.08999633789062},{"timestamp":1742382600000,"open":1.7284,"high":1.72851,"low":1.72822,"close":1.72832,"volume":93.47000122070312},{"timestamp":1742382660000,"open":1.72821,"high":1.72867,"low":1.7282,"close":1.7285,"volume":95.91999816894531},{"timestamp":1742382720000,"open":1.72847,"high":1.72852,"low":1.72829,"close":1.72829,"volume":51.869998931884766},{"timestamp":1742382780000,"open":1.72833,"high":1.72857,"low":1.7283,"close":1.72854,"volume":105.66999816894531},{"timestamp":1742382840000,"open":1.7285,"high":1.72864,"low":1.72839,"close":1.72852,"volume":77.66999816894531},{"timestamp":1742382900000,"open":1.72853,"high":1.72858,"low":1.72846,"close":1.72849,"volume":42.81999969482422},{"timestamp":1742382960000,"open":1.7285,"high":1.72855,"low":1.72828,"close":1.72842,"volume":95.80000305175781},{"timestamp":1742383020000,"open":1.72843,"high":1.72858,"low":1.72835,"close":1.72857,"volume":59.0099983215332},{"timestamp":1742383080000,"open":1.72856,"high":1.72875,"low":1.72851,"close":1.72858,"volume":72.11000061035156},{"timestamp":1742383140000,"open":1.72861,"high":1.72865,"low":1.72815,"close":1.7282,"volume":71.48999786376953},{"timestamp":1742383200000,"open":1.72815,"high":1.72829,"low":1.72812,"close":1.72823,"volume":72.4800033569336},{"timestamp":1742383260000,"open":1.72822,"high":1.72845,"low":1.7282,"close":1.7284,"volume":56.189998626708984},{"timestamp":1742383320000,"open":1.72831,"high":1.72843,"low":1.72819,"close":1.72833,"volume":64.69999694824219},{"timestamp":1742383380000,"open":1.72834,"high":1.72852,"low":1.72822,"close":1.72847,"volume":89.44999694824219},{"timestamp":1742383440000,"open":1.72847,"high":1.72851,"low":1.72836,"close":1.72849,"volume":114.37999725341797},{"timestamp":1742383500000,"open":1.72848,"high":1.72861,"low":1.72846,"close":1.72847,"volume":92.87999725341797},{"timestamp":1742383560000,"open":1.72846,"high":1.72872,"low":1.72846,"close":1.72856,"volume":82.61000061035156},{"timestamp":1742383620000,"open":1.72859,"high":1.72886,"low":1.72853,"close":1.72881,"volume":84.69999694824219},{"timestamp":1742383680000,"open":1.72881,"high":1.72883,"low":1.72859,"close":1.72876,"volume":102.19999694824219},{"timestamp":1742383740000,"open":1.72877,"high":1.7288,"low":1.72865,"close":1.72878,"volume":74.80999755859375},{"timestamp":1742383800000,"open":1.72877,"high":1.7288,"low":1.72858,"close":1.72867,"volume":55.02000045776367},{"timestamp":1742383860000,"open":1.72864,"high":1.72881,"low":1.72861,"close":1.72871,"volume":49.439998626708984},{"timestamp":1742383920000,"open":1.72869,"high":1.72895,"low":1.72869,"close":1.72893,"volume":62.220001220703125},{"timestamp":1742383980000,"open":1.72891,"high":1.72909,"low":1.72885,"close":1.72894,"volume":71.7699966430664},{"timestamp":1742384040000,"open":1.72891,"high":1.72921,"low":1.72886,"close":1.72905,"volume":98.38999938964844},{"timestamp":1742384100000,"open":1.72906,"high":1.72927,"low":1.72904,"close":1.72926,"volume":116.52999877929688},{"timestamp":1742384160000,"open":1.72925,"high":1.72935,"low":1.72911,"close":1.72915,"volume":122.63999938964844},{"timestamp":1742384220000,"open":1.72913,"high":1.7293,"low":1.7291,"close":1.72917,"volume":88.9000015258789},{"timestamp":1742384280000,"open":1.72916,"high":1.72933,"low":1.72901,"close":1.72926,"volume":93.25},{"timestamp":1742384340000,"open":1.72929,"high":1.72931,"low":1.72904,"close":1.72905,"volume":103.56999969482422},{"timestamp":1742384400000,"open":1.72902,"high":1.72925,"low":1.72893,"close":1.72893,"volume":98.66999816894531},{"timestamp":1742384460000,"open":1.72896,"high":1.72912,"low":1.72891,"close":1.72904,"volume":78.86000061035156},{"timestamp":1742384520000,"open":1.72901,"high":1.7291,"low":1.72879,"close":1.72907,"volume":89.62999725341797},{"timestamp":1742384580000,"open":1.72902,"high":1.72928,"low":1.72901,"close":1.72913,"volume":78.19999694824219},{"timestamp":1742384640000,"open":1.72912,"high":1.72919,"low":1.729,"close":1.72914,"volume":104.68000030517578},{"timestamp":1742384700000,"open":1.72913,"high":1.72927,"low":1.72902,"close":1.72916,"volume":93.87999725341797},{"timestamp":1742384760000,"open":1.72912,"high":1.72926,"low":1.72904,"close":1.72904,"volume":70.0999984741211},{"timestamp":1742384820000,"open":1.72911,"high":1.72911,"low":1.72893,"close":1.72893,"volume":58.97999954223633},{"timestamp":1742384880000,"open":1.72894,"high":1.72902,"low":1.72894,"close":1.72895,"volume":31.899999618530273},{"timestamp":1742384940000,"open":1.72896,"high":1.72899,"low":1.72888,"close":1.72899,"volume":61.04999923706055},{"timestamp":1742385000000,"open":1.72897,"high":1.72902,"low":1.72878,"close":1.72894,"volume":103.68000030517578},{"timestamp":1742385060000,"open":1.72884,"high":1.72909,"low":1.72883,"close":1.7289,"volume":88.29000091552734},{"timestamp":1742385120000,"open":1.72891,"high":1.72915,"low":1.72888,"close":1.72904,"volume":82.58999633789062},{"timestamp":1742385180000,"open":1.72904,"high":1.72923,"low":1.72903,"close":1.72914,"volume":116.81999969482422},{"timestamp":1742385240000,"open":1.72912,"high":1.72922,"low":1.72906,"close":1.72915,"volume":81.72000122070312},{"timestamp":1742385300000,"open":1.72916,"high":1.72952,"low":1.72913,"close":1.72951,"volume":120.7699966430664},{"timestamp":1742385360000,"open":1.72947,"high":1.72956,"low":1.72886,"close":1.72925,"volume":241.91000366210938},{"timestamp":1742385420000,"open":1.72917,"high":1.72941,"low":1.72894,"close":1.7292,"volume":185.72999572753906},{"timestamp":1742385480000,"open":1.72919,"high":1.72954,"low":1.72916,"close":1.72943,"volume":126.47000122070312},{"timestamp":1742385540000,"open":1.72945,"high":1.72957,"low":1.72923,"close":1.72931,"volume":99.19999694824219},{"timestamp":1742385600000,"open":1.72936,"high":1.7297,"low":1.72933,"close":1.72956,"volume":116.93000030517578},{"timestamp":1742385660000,"open":1.72955,"high":1.7299,"low":1.72945,"close":1.72945,"volume":135.25999450683594},{"timestamp":1742385720000,"open":1.72949,"high":1.72984,"low":1.72942,"close":1.72983,"volume":105.77999877929688},{"timestamp":1742385780000,"open":1.72983,"high":1.72983,"low":1.72962,"close":1.72974,"volume":76.66999816894531},{"timestamp":1742385840000,"open":1.72971,"high":1.72976,"low":1.72964,"close":1.72967,"volume":102.12000274658203},{"timestamp":1742385900000,"open":1.72967,"high":1.72985,"low":1.72959,"close":1.72971,"volume":106.08000183105469},{"timestamp":1742385960000,"open":1.7298,"high":1.7298,"low":1.72961,"close":1.72974,"volume":86.80999755859375},{"timestamp":1742386020000,"open":1.72972,"high":1.72976,"low":1.72937,"close":1.72937,"volume":95.19999694824219},{"timestamp":1742386080000,"open":1.72936,"high":1.7295,"low":1.72931,"close":1.72945,"volume":89.88999938964844},{"timestamp":1742386140000,"open":1.72942,"high":1.72952,"low":1.72924,"close":1.72924,"volume":103.87999725341797},{"timestamp":1742386200000,"open":1.72929,"high":1.72931,"low":1.72909,"close":1.72915,"volume":110.97000122070312},{"timestamp":1742386260000,"open":1.72913,"high":1.72929,"low":1.72911,"close":1.72922,"volume":115.81999969482422},{"timestamp":1742386320000,"open":1.72923,"high":1.72941,"low":1.72911,"close":1.7293,"volume":101.11000061035156},{"timestamp":1742386380000,"open":1.72925,"high":1.72934,"low":1.72912,"close":1.72923,"volume":120.05000305175781},{"timestamp":1742386440000,"open":1.72924,"high":1.72928,"low":1.72903,"close":1.72904,"volume":89.87999725341797},{"timestamp":1742386500000,"open":1.72906,"high":1.72928,"low":1.72904,"close":1.72916,"volume":98.05999755859375},{"timestamp":1742386560000,"open":1.72918,"high":1.72944,"low":1.72918,"close":1.72934,"volume":101.55999755859375},{"timestamp":1742386620000,"open":1.72933,"high":1.72935,"low":1.72917,"close":1.72925,"volume":92.25},{"timestamp":1742386680000,"open":1.72927,"high":1.72935,"low":1.72913,"close":1.72924,"volume":78.70999908447266},{"timestamp":1742386740000,"open":1.72916,"high":1.72944,"low":1.72914,"close":1.72937,"volume":107.91000366210938},{"timestamp":1742386800000,"open":1.72931,"high":1.72945,"low":1.72926,"close":1.72944,"volume":112.47000122070312},{"timestamp":1742386860000,"open":1.7294,"high":1.72943,"low":1.72913,"close":1.72931,"volume":103.02999877929688},{"timestamp":1742386920000,"open":1.72923,"high":1.72932,"low":1.72921,"close":1.72922,"volume":74.1500015258789},{"timestamp":1742386980000,"open":1.72921,"high":1.7294,"low":1.72919,"close":1.72923,"volume":90.44999694824219},{"timestamp":1742387040000,"open":1.72924,"high":1.72932,"low":1.729,"close":1.729,"volume":88.05999755859375},{"timestamp":1742387100000,"open":1.72904,"high":1.72904,"low":1.72871,"close":1.72885,"volume":118.38999938964844},{"timestamp":1742387160000,"open":1.72882,"high":1.72912,"low":1.72869,"close":1.72878,"volume":160.60000610351562},{"timestamp":1742387220000,"open":1.72876,"high":1.72893,"low":1.72861,"close":1.72882,"volume":162.3000030517578},{"timestamp":1742387280000,"open":1.72882,"high":1.72891,"low":1.72866,"close":1.72876,"volume":139.17999267578125},{"timestamp":1742387340000,"open":1.72878,"high":1.72887,"low":1.72871,"close":1.72886,"volume":64.41000366210938},{"timestamp":1742387400000,"open":1.72882,"high":1.72897,"low":1.72876,"close":1.72882,"volume":108.33000183105469},{"timestamp":1742387460000,"open":1.72883,"high":1.72889,"low":1.7287,"close":1.72875,"volume":158.1199951171875},{"timestamp":1742387520000,"open":1.72874,"high":1.72881,"low":1.72864,"close":1.72872,"volume":124.44000244140625},{"timestamp":1742387580000,"open":1.72872,"high":1.72888,"low":1.7286,"close":1.72878,"volume":98.48999786376953},{"timestamp":1742387640000,"open":1.72878,"high":1.72885,"low":1.72866,"close":1.72873,"volume":67.4800033569336},{"timestamp":1742387700000,"open":1.72876,"high":1.72886,"low":1.72859,"close":1.72878,"volume":113.69000244140625},{"timestamp":1742387760000,"open":1.72876,"high":1.72899,"low":1.72869,"close":1.7289,"volume":73.8499984741211},{"timestamp":1742387820000,"open":1.72889,"high":1.72901,"low":1.7288,"close":1.72893,"volume":127.55999755859375},{"timestamp":1742387880000,"open":1.72887,"high":1.72913,"low":1.72877,"close":1.72896,"volume":83.43000030517578},{"timestamp":1742387940000,"open":1.72898,"high":1.72913,"low":1.72893,"close":1.72901,"volume":68.33000183105469},{"timestamp":1742388000000,"open":1.72903,"high":1.72926,"low":1.72902,"close":1.72915,"volume":134.3000030517578},{"timestamp":1742388060000,"open":1.72914,"high":1.72915,"low":1.72885,"close":1.729,"volume":152.02999877929688},{"timestamp":1742388120000,"open":1.72904,"high":1.72914,"low":1.72898,"close":1.72905,"volume":130.8800048828125},{"timestamp":1742388180000,"open":1.72892,"high":1.72909,"low":1.72882,"close":1.72909,"volume":111.5999984741211},{"timestamp":1742388240000,"open":1.72906,"high":1.72918,"low":1.72898,"close":1.72915,"volume":80.37000274658203},{"timestamp":1742388300000,"open":1.72913,"high":1.72919,"low":1.72902,"close":1.72913,"volume":78.2300033569336},{"timestamp":1742388360000,"open":1.72914,"high":1.72919,"low":1.72881,"close":1.72896,"volume":83.43000030517578},{"timestamp":1742388420000,"open":1.72894,"high":1.72931,"low":1.72893,"close":1.72922,"volume":91.27999877929688},{"timestamp":1742388480000,"open":1.72923,"high":1.72941,"low":1.72918,"close":1.72931,"volume":79.87000274658203},{"timestamp":1742388540000,"open":1.72934,"high":1.72937,"low":1.72918,"close":1.72924,"volume":107.87000274658203},{"timestamp":1742388600000,"open":1.72919,"high":1.72936,"low":1.72888,"close":1.72898,"volume":122.70999908447266},{"timestamp":1742388660000,"open":1.72899,"high":1.72912,"low":1.72894,"close":1.72907,"volume":131.17999267578125},{"timestamp":1742388720000,"open":1.72904,"high":1.72915,"low":1.72893,"close":1.7291,"volume":97.06999969482422},{"timestamp":1742388780000,"open":1.72911,"high":1.72937,"low":1.72909,"close":1.72927,"volume":96.4800033569336},{"timestamp":1742388840000,"open":1.72922,"high":1.72922,"low":1.72887,"close":1.72893,"volume":84.80999755859375},{"timestamp":1742388900000,"open":1.72895,"high":1.72905,"low":1.72876,"close":1.72879,"volume":157.8300018310547},{"timestamp":1742388960000,"open":1.72882,"high":1.72895,"low":1.72868,"close":1.72879,"volume":141.58999633789062},{"timestamp":1742389020000,"open":1.72878,"high":1.72892,"low":1.72856,"close":1.72857,"volume":167.4499969482422},{"timestamp":1742389080000,"open":1.7286,"high":1.7286,"low":1.72816,"close":1.72823,"volume":156.05999755859375},{"timestamp":1742389140000,"open":1.72822,"high":1.72834,"low":1.72808,"close":1.7282,"volume":131.97000122070312},{"timestamp":1742389200000,"open":1.72817,"high":1.72827,"low":1.72796,"close":1.72803,"volume":139.42999267578125},{"timestamp":1742389260000,"open":1.72802,"high":1.7282,"low":1.72796,"close":1.72807,"volume":128.07000732421875},{"timestamp":1742389320000,"open":1.72807,"high":1.72817,"low":1.72777,"close":1.72779,"volume":79.94999694824219},{"timestamp":1742389380000,"open":1.72779,"high":1.72809,"low":1.72773,"close":1.72796,"volume":93.94999694824219},{"timestamp":1742389440000,"open":1.72795,"high":1.7283,"low":1.72793,"close":1.72809,"volume":85.83000183105469},{"timestamp":1742389500000,"open":1.72804,"high":1.72826,"low":1.72799,"close":1.72825,"volume":77.69999694824219},{"timestamp":1742389560000,"open":1.72824,"high":1.72827,"low":1.72803,"close":1.72823,"volume":107.11000061035156},{"timestamp":1742389620000,"open":1.7282,"high":1.72822,"low":1.72804,"close":1.72814,"volume":83.25},{"timestamp":1742389680000,"open":1.72811,"high":1.72814,"low":1.72785,"close":1.72785,"volume":100.25},{"timestamp":1742389740000,"open":1.72787,"high":1.72789,"low":1.72761,"close":1.7277,"volume":131.69000244140625},{"timestamp":1742389800000,"open":1.72769,"high":1.72771,"low":1.72755,"close":1.72763,"volume":123.5199966430664},{"timestamp":1742389860000,"open":1.72766,"high":1.72798,"low":1.72765,"close":1.72796,"volume":99.29000091552734},{"timestamp":1742389920000,"open":1.72788,"high":1.72803,"low":1.72773,"close":1.72775,"volume":98.5999984741211},{"timestamp":1742389980000,"open":1.72783,"high":1.7279,"low":1.72768,"close":1.72781,"volume":91.48999786376953},{"timestamp":1742390040000,"open":1.72786,"high":1.72793,"low":1.72763,"close":1.72785,"volume":82.93000030517578},{"timestamp":1742390100000,"open":1.72787,"high":1.72787,"low":1.72771,"close":1.72782,"volume":90.6500015258789},{"timestamp":1742390160000,"open":1.72781,"high":1.72788,"low":1.72771,"close":1.72778,"volume":95.91999816894531},{"timestamp":1742390220000,"open":1.72778,"high":1.72781,"low":1.72764,"close":1.72778,"volume":104.69999694824219},{"timestamp":1742390280000,"open":1.72777,"high":1.72791,"low":1.72771,"close":1.72786,"volume":90.3499984741211},{"timestamp":1742390340000,"open":1.72785,"high":1.72792,"low":1.72778,"close":1.72784,"volume":102.16999816894531},{"timestamp":1742390400000,"open":1.72787,"high":1.72793,"low":1.72773,"close":1.72782,"volume":100.45999908447266},{"timestamp":1742390460000,"open":1.72791,"high":1.72793,"low":1.72742,"close":1.72748,"volume":120.0199966430664},{"timestamp":1742390520000,"open":1.72746,"high":1.72757,"low":1.72731,"close":1.7274,"volume":128.4600067138672},{"timestamp":1742390580000,"open":1.72736,"high":1.7277,"low":1.72733,"close":1.72751,"volume":133.97000122070312},{"timestamp":1742390640000,"open":1.72754,"high":1.72773,"low":1.7275,"close":1.7277,"volume":75.55999755859375},{"timestamp":1742390700000,"open":1.72768,"high":1.72797,"low":1.72762,"close":1.72786,"volume":96.70999908447266},{"timestamp":1742390760000,"open":1.72791,"high":1.72791,"low":1.72766,"close":1.72769,"volume":113.75},{"timestamp":1742390820000,"open":1.72773,"high":1.72803,"low":1.72764,"close":1.72791,"volume":70.51000213623047},{"timestamp":1742390880000,"open":1.72788,"high":1.72797,"low":1.72775,"close":1.72781,"volume":70.7300033569336},{"timestamp":1742390940000,"open":1.7278,"high":1.728,"low":1.72772,"close":1.72795,"volume":88.30000305175781},{"timestamp":1742391000000,"open":1.72795,"high":1.72816,"low":1.72764,"close":1.72802,"volume":128.0800018310547},{"timestamp":1742391060000,"open":1.72805,"high":1.72806,"low":1.72763,"close":1.72764,"volume":171.44000244140625},{"timestamp":1742391120000,"open":1.72764,"high":1.72794,"low":1.72762,"close":1.72791,"volume":115.6500015258789},{"timestamp":1742391180000,"open":1.72792,"high":1.72802,"low":1.72771,"close":1.72791,"volume":155.3800048828125},{"timestamp":1742391240000,"open":1.72793,"high":1.72814,"low":1.72781,"close":1.72811,"volume":107.48999786376953},{"timestamp":1742391300000,"open":1.7281,"high":1.72835,"low":1.72795,"close":1.72833,"volume":96.36000061035156},{"timestamp":1742391360000,"open":1.72835,"high":1.72837,"low":1.72813,"close":1.72824,"volume":106.9800033569336},{"timestamp":1742391420000,"open":1.72821,"high":1.72832,"low":1.7281,"close":1.72813,"volume":97.56999969482422},{"timestamp":1742391480000,"open":1.72817,"high":1.72833,"low":1.7281,"close":1.72833,"volume":104.66000366210938},{"timestamp":1742391540000,"open":1.72833,"high":1.72835,"low":1.7281,"close":1.72825,"volume":78.8499984741211},{"timestamp":1742391600000,"open":1.72833,"high":1.72859,"low":1.72822,"close":1.72844,"volume":86.2699966430664},{"timestamp":1742391660000,"open":1.7285,"high":1.72864,"low":1.72833,"close":1.72838,"volume":136.77999877929688},{"timestamp":1742391720000,"open":1.7284,"high":1.72846,"low":1.72814,"close":1.72846,"volume":175.3300018310547},{"timestamp":1742391780000,"open":1.72843,"high":1.72853,"low":1.72832,"close":1.7285,"volume":115.37999725341797},{"timestamp":1742391840000,"open":1.72848,"high":1.72868,"low":1.72841,"close":1.72866,"volume":111.04000091552734},{"timestamp":1742391900000,"open":1.72862,"high":1.72868,"low":1.72845,"close":1.72847,"volume":112.86000061035156},{"timestamp":1742391960000,"open":1.72847,"high":1.72866,"low":1.72838,"close":1.72857,"volume":121.20999908447266},{"timestamp":1742392020000,"open":1.72857,"high":1.72886,"low":1.72857,"close":1.72879,"volume":105.58000183105469},{"timestamp":1742392080000,"open":1.72879,"high":1.72895,"low":1.72875,"close":1.72884,"volume":146.47000122070312},{"timestamp":1742392140000,"open":1.72877,"high":1.72886,"low":1.7286,"close":1.72869,"volume":96.66000366210938},{"timestamp":1742392200000,"open":1.72871,"high":1.72879,"low":1.72861,"close":1.72874,"volume":141.16000366210938},{"timestamp":1742392260000,"open":1.72881,"high":1.72881,"low":1.72844,"close":1.7286,"volume":100},{"timestamp":1742392320000,"open":1.72859,"high":1.72867,"low":1.72837,"close":1.7286,"volume":121.81999969482422},{"timestamp":1742392380000,"open":1.72864,"high":1.72895,"low":1.72861,"close":1.7287,"volume":121.94999694824219},{"timestamp":1742392440000,"open":1.72872,"high":1.72896,"low":1.72856,"close":1.72889,"volume":123.91000366210938},{"timestamp":1742392500000,"open":1.72885,"high":1.72923,"low":1.72875,"close":1.72909,"volume":132.9199981689453},{"timestamp":1742392560000,"open":1.7291,"high":1.72918,"low":1.72898,"close":1.72902,"volume":116.44000244140625},{"timestamp":1742392620000,"open":1.729,"high":1.72919,"low":1.72898,"close":1.7291,"volume":129.33999633789062},{"timestamp":1742392680000,"open":1.72906,"high":1.72913,"low":1.72894,"close":1.72902,"volume":119.68000030517578},{"timestamp":1742392740000,"open":1.72904,"high":1.72913,"low":1.72892,"close":1.72906,"volume":114.94999694824219},{"timestamp":1742392800000,"open":1.72902,"high":1.72907,"low":1.72877,"close":1.72889,"volume":131.86000061035156},{"timestamp":1742392860000,"open":1.72879,"high":1.729,"low":1.72863,"close":1.72879,"volume":98.12999725341797},{"timestamp":1742392920000,"open":1.72876,"high":1.72905,"low":1.72872,"close":1.72878,"volume":111.4800033569336},{"timestamp":1742392980000,"open":1.72877,"high":1.72888,"low":1.72863,"close":1.72865,"volume":136.6199951171875},{"timestamp":1742393040000,"open":1.72864,"high":1.72891,"low":1.72859,"close":1.72883,"volume":128.9199981689453},{"timestamp":1742393100000,"open":1.72882,"high":1.72892,"low":1.72869,"close":1.7289,"volume":73.81999969482422},{"timestamp":1742393160000,"open":1.72888,"high":1.72892,"low":1.72872,"close":1.72877,"volume":85.88999938964844},{"timestamp":1742393220000,"open":1.72874,"high":1.72892,"low":1.72863,"close":1.72868,"volume":99.20999908447266},{"timestamp":1742393280000,"open":1.72871,"high":1.72873,"low":1.72853,"close":1.72858,"volume":84.27999877929688},{"timestamp":1742393340000,"open":1.72858,"high":1.72885,"low":1.72855,"close":1.72885,"volume":87.36000061035156},{"timestamp":1742393400000,"open":1.72882,"high":1.72889,"low":1.72864,"close":1.72868,"volume":90.51000213623047},{"timestamp":1742393460000,"open":1.72867,"high":1.72871,"low":1.72845,"close":1.72852,"volume":83.69000244140625},{"timestamp":1742393520000,"open":1.72855,"high":1.72864,"low":1.72842,"close":1.72845,"volume":103.33000183105469},{"timestamp":1742393580000,"open":1.72848,"high":1.72853,"low":1.72832,"close":1.72836,"volume":88.5999984741211},{"timestamp":1742393640000,"open":1.72836,"high":1.72873,"low":1.72833,"close":1.72867,"volume":90.58000183105469},{"timestamp":1742393700000,"open":1.72866,"high":1.72877,"low":1.72854,"close":1.72869,"volume":78.58000183105469},{"timestamp":1742393760000,"open":1.72866,"high":1.7288,"low":1.72859,"close":1.72878,"volume":97.7300033569336},{"timestamp":1742393820000,"open":1.72881,"high":1.72885,"low":1.72858,"close":1.72872,"volume":82.22000122070312},{"timestamp":1742393880000,"open":1.72874,"high":1.7288,"low":1.72862,"close":1.72872,"volume":93.63999938964844},{"timestamp":1742393940000,"open":1.72873,"high":1.72873,"low":1.72853,"close":1.72866,"volume":109.80999755859375},{"timestamp":1742394000000,"open":1.72865,"high":1.72872,"low":1.7285,"close":1.72865,"volume":65.22000122070312},{"timestamp":1742394060000,"open":1.72867,"high":1.72868,"low":1.72848,"close":1.72864,"volume":125.7300033569336},{"timestamp":1742394120000,"open":1.72862,"high":1.72872,"low":1.72848,"close":1.72866,"volume":71.7699966430664},{"timestamp":1742394180000,"open":1.72866,"high":1.72877,"low":1.72856,"close":1.72867,"volume":64.08999633789062},{"timestamp":1742394240000,"open":1.72874,"high":1.7289,"low":1.72862,"close":1.72874,"volume":96.86000061035156},{"timestamp":1742394300000,"open":1.7288,"high":1.7288,"low":1.72852,"close":1.72865,"volume":92.7300033569336},{"timestamp":1742394360000,"open":1.72862,"high":1.7287,"low":1.7285,"close":1.72854,"volume":73.66000366210938},{"timestamp":1742394420000,"open":1.72857,"high":1.72874,"low":1.72855,"close":1.72867,"volume":71.27999877929688},{"timestamp":1742394480000,"open":1.72868,"high":1.72871,"low":1.72832,"close":1.72847,"volume":104.62000274658203},{"timestamp":1742394540000,"open":1.72847,"high":1.72864,"low":1.72841,"close":1.72847,"volume":92.69999694824219},{"timestamp":1742394600000,"open":1.72848,"high":1.72871,"low":1.72842,"close":1.72869,"volume":91.61000061035156},{"timestamp":1742394660000,"open":1.72865,"high":1.7287,"low":1.72855,"close":1.72866,"volume":79.66000366210938},{"timestamp":1742394720000,"open":1.72864,"high":1.72871,"low":1.7285,"close":1.72871,"volume":75.54000091552734},{"timestamp":1742394780000,"open":1.72867,"high":1.72875,"low":1.72857,"close":1.72863,"volume":78.61000061035156},{"timestamp":1742394840000,"open":1.72866,"high":1.72873,"low":1.72855,"close":1.72858,"volume":75.30000305175781},{"timestamp":1742394900000,"open":1.72864,"high":1.72876,"low":1.72856,"close":1.72856,"volume":78.66000366210938},{"timestamp":1742394960000,"open":1.72862,"high":1.7288,"low":1.72857,"close":1.72871,"volume":68.58000183105469},{"timestamp":1742395020000,"open":1.72875,"high":1.72875,"low":1.72849,"close":1.72853,"volume":82.04000091552734},{"timestamp":1742395080000,"open":1.72851,"high":1.72865,"low":1.72847,"close":1.72859,"volume":69.61000061035156},{"timestamp":1742395140000,"open":1.72861,"high":1.72861,"low":1.72842,"close":1.72844,"volume":39.65999984741211},{"timestamp":1742395200000,"open":1.72843,"high":1.72848,"low":1.72831,"close":1.72831,"volume":61.47999954223633},{"timestamp":1742395260000,"open":1.72834,"high":1.72841,"low":1.72825,"close":1.72835,"volume":38.849998474121094},{"timestamp":1742395320000,"open":1.72835,"high":1.7285,"low":1.72825,"close":1.72836,"volume":80.68000030517578},{"timestamp":1742395380000,"open":1.72837,"high":1.72895,"low":1.72832,"close":1.72892,"volume":128.55999755859375},{"timestamp":1742395440000,"open":1.7289,"high":1.7289,"low":1.72859,"close":1.72877,"volume":106.80999755859375},{"timestamp":1742395500000,"open":1.72878,"high":1.72897,"low":1.72863,"close":1.7289,"volume":80.86000061035156},{"timestamp":1742395560000,"open":1.72893,"high":1.72906,"low":1.72882,"close":1.72899,"volume":80.4000015258789},{"timestamp":1742395620000,"open":1.729,"high":1.72909,"low":1.72882,"close":1.72898,"volume":81.47000122070312},{"timestamp":1742395680000,"open":1.72897,"high":1.72907,"low":1.72864,"close":1.7287,"volume":120.27999877929688},{"timestamp":1742395740000,"open":1.72869,"high":1.729,"low":1.72863,"close":1.72886,"volume":101.30000305175781},{"timestamp":1742395800000,"open":1.72886,"high":1.72888,"low":1.72866,"close":1.72882,"volume":99.16000366210938},{"timestamp":1742395860000,"open":1.72881,"high":1.72896,"low":1.72872,"close":1.72878,"volume":96.1500015258789},{"timestamp":1742395920000,"open":1.72881,"high":1.72881,"low":1.72811,"close":1.72824,"volume":163.27000427246094},{"timestamp":1742395980000,"open":1.72828,"high":1.72856,"low":1.72821,"close":1.72852,"volume":149.05999755859375},{"timestamp":1742396040000,"open":1.72849,"high":1.72865,"low":1.72842,"close":1.72849,"volume":131.07000732421875},{"timestamp":1742396100000,"open":1.7285,"high":1.72889,"low":1.72848,"close":1.72883,"volume":138.58999633789062},{"timestamp":1742396160000,"open":1.72887,"high":1.72897,"low":1.72871,"close":1.72889,"volume":76.73999786376953},{"timestamp":1742396220000,"open":1.72886,"high":1.72924,"low":1.72874,"close":1.72915,"volume":98.11000061035156},{"timestamp":1742396280000,"open":1.72915,"high":1.72918,"low":1.72896,"close":1.72916,"volume":115.69000244140625},{"timestamp":1742396340000,"open":1.72913,"high":1.72916,"low":1.7288,"close":1.72887,"volume":152.02000427246094},{"timestamp":1742396400000,"open":1.72889,"high":1.72922,"low":1.72882,"close":1.72907,"volume":95.68000030517578},{"timestamp":1742396460000,"open":1.72905,"high":1.7291,"low":1.72882,"close":1.72888,"volume":86.58999633789062},{"timestamp":1742396520000,"open":1.72892,"high":1.72911,"low":1.72886,"close":1.72911,"volume":86.63999938964844},{"timestamp":1742396580000,"open":1.72911,"high":1.72916,"low":1.72905,"close":1.72915,"volume":66.7699966430664},{"timestamp":1742396640000,"open":1.72915,"high":1.72915,"low":1.72893,"close":1.729,"volume":86.93000030517578},{"timestamp":1742396700000,"open":1.72898,"high":1.72898,"low":1.72875,"close":1.72882,"volume":104.05999755859375},{"timestamp":1742396760000,"open":1.72883,"high":1.72891,"low":1.72866,"close":1.72871,"volume":88.83000183105469},{"timestamp":1742396820000,"open":1.72871,"high":1.72907,"low":1.72869,"close":1.72899,"volume":53.06999969482422},{"timestamp":1742396880000,"open":1.72902,"high":1.72905,"low":1.7289,"close":1.72895,"volume":65.91000366210938},{"timestamp":1742396940000,"open":1.72893,"high":1.72904,"low":1.72874,"close":1.72874,"volume":80.63999938964844},{"timestamp":1742397000000,"open":1.72874,"high":1.72882,"low":1.7286,"close":1.72865,"volume":54.900001525878906},{"timestamp":1742397060000,"open":1.72866,"high":1.72878,"low":1.72863,"close":1.72872,"volume":62.209999084472656},{"timestamp":1742397120000,"open":1.72873,"high":1.72874,"low":1.72848,"close":1.72851,"volume":68.2699966430664},{"timestamp":1742397180000,"open":1.72853,"high":1.72878,"low":1.72852,"close":1.72865,"volume":84.69000244140625},{"timestamp":1742397240000,"open":1.72865,"high":1.72874,"low":1.72859,"close":1.72866,"volume":62.84000015258789},{"timestamp":1742397300000,"open":1.72866,"high":1.72867,"low":1.72847,"close":1.72857,"volume":88.9800033569336},{"timestamp":1742397360000,"open":1.72862,"high":1.72874,"low":1.72857,"close":1.72874,"volume":82.44000244140625},{"timestamp":1742397420000,"open":1.72875,"high":1.72878,"low":1.72856,"close":1.72862,"volume":81.2699966430664},{"timestamp":1742397480000,"open":1.72858,"high":1.72864,"low":1.7283,"close":1.72843,"volume":126.19999694824219},{"timestamp":1742397540000,"open":1.72845,"high":1.72853,"low":1.72826,"close":1.72849,"volume":149.41000366210938},{"timestamp":1742397600000,"open":1.72853,"high":1.72861,"low":1.72847,"close":1.72859,"volume":86.0199966430664},{"timestamp":1742397660000,"open":1.72859,"high":1.72872,"low":1.72853,"close":1.72854,"volume":76.62999725341797},{"timestamp":1742397720000,"open":1.72855,"high":1.7287,"low":1.72853,"close":1.72862,"volume":70.47000122070312},{"timestamp":1742397780000,"open":1.72866,"high":1.72871,"low":1.72845,"close":1.72845,"volume":52.470001220703125},{"timestamp":1742397840000,"open":1.72847,"high":1.72856,"low":1.72844,"close":1.72853,"volume":54.869998931884766},{"timestamp":1742397900000,"open":1.72852,"high":1.72872,"low":1.7285,"close":1.72865,"volume":79.0999984741211},{"timestamp":1742397960000,"open":1.72868,"high":1.72871,"low":1.72859,"close":1.72866,"volume":85.91999816894531},{"timestamp":1742398020000,"open":1.72866,"high":1.72893,"low":1.72857,"close":1.72887,"volume":52.650001525878906},{"timestamp":1742398080000,"open":1.72885,"high":1.72914,"low":1.72885,"close":1.729,"volume":78.31999969482422},{"timestamp":1742398140000,"open":1.72901,"high":1.72922,"low":1.72898,"close":1.72909,"volume":69.4800033569336},{"timestamp":1742398200000,"open":1.72911,"high":1.72924,"low":1.72903,"close":1.72907,"volume":118.80999755859375},{"timestamp":1742398260000,"open":1.72907,"high":1.72919,"low":1.72895,"close":1.72908,"volume":88.86000061035156},{"timestamp":1742398320000,"open":1.72914,"high":1.72915,"low":1.72891,"close":1.72896,"volume":82.9000015258789},{"timestamp":1742398380000,"open":1.72898,"high":1.72911,"low":1.72891,"close":1.72891,"volume":79.72000122070312},{"timestamp":1742398440000,"open":1.72893,"high":1.72912,"low":1.72891,"close":1.72906,"volume":86.9800033569336},{"timestamp":1742398500000,"open":1.72908,"high":1.72919,"low":1.72896,"close":1.72919,"volume":96.33000183105469},{"timestamp":1742398560000,"open":1.72914,"high":1.72937,"low":1.72914,"close":1.72928,"volume":52.83000183105469},{"timestamp":1742398620000,"open":1.72926,"high":1.72943,"low":1.72918,"close":1.72923,"volume":93.5999984741211},{"timestamp":1742398680000,"open":1.72926,"high":1.72939,"low":1.7291,"close":1.72936,"volume":136.2100067138672},{"timestamp":1742398740000,"open":1.72937,"high":1.72964,"low":1.72935,"close":1.72959,"volume":154.50999450683594},{"timestamp":1742398800000,"open":1.72958,"high":1.72967,"low":1.72953,"close":1.72956,"volume":75.94000244140625},{"timestamp":1742398860000,"open":1.72963,"high":1.72973,"low":1.72951,"close":1.72958,"volume":107.30999755859375},{"timestamp":1742398920000,"open":1.72956,"high":1.72964,"low":1.72947,"close":1.72962,"volume":87.9000015258789},{"timestamp":1742398980000,"open":1.72958,"high":1.72968,"low":1.72937,"close":1.72937,"volume":89.08999633789062},{"timestamp":1742399040000,"open":1.72941,"high":1.72941,"low":1.72914,"close":1.72916,"volume":114.13999938964844},{"timestamp":1742399100000,"open":1.72915,"high":1.72952,"low":1.72913,"close":1.72941,"volume":94.31999969482422},{"timestamp":1742399160000,"open":1.72944,"high":1.7295,"low":1.7293,"close":1.72944,"volume":78.7699966430664},{"timestamp":1742399220000,"open":1.72943,"high":1.72972,"low":1.72941,"close":1.72955,"volume":149.39999389648438},{"timestamp":1742399280000,"open":1.72959,"high":1.72968,"low":1.72937,"close":1.72937,"volume":120.93000030517578},{"timestamp":1742399340000,"open":1.72941,"high":1.72947,"low":1.72928,"close":1.7294,"volume":121.44999694824219},{"timestamp":1742399400000,"open":1.72936,"high":1.72951,"low":1.72927,"close":1.72937,"volume":114.51000213623047},{"timestamp":1742399460000,"open":1.72934,"high":1.72943,"low":1.7292,"close":1.72925,"volume":74.76000213623047},{"timestamp":1742399520000,"open":1.72921,"high":1.7293,"low":1.7291,"close":1.72921,"volume":117.05000305175781},{"timestamp":1742399580000,"open":1.7292,"high":1.7294,"low":1.72913,"close":1.72926,"volume":94.27999877929688},{"timestamp":1742399640000,"open":1.72922,"high":1.72932,"low":1.72908,"close":1.72912,"volume":81.29000091552734},{"timestamp":1742399700000,"open":1.72914,"high":1.72943,"low":1.72912,"close":1.72931,"volume":121.29000091552734},{"timestamp":1742399760000,"open":1.72935,"high":1.7295,"low":1.72919,"close":1.72927,"volume":125.37000274658203},{"timestamp":1742399820000,"open":1.72925,"high":1.72935,"low":1.72902,"close":1.72912,"volume":146.3300018310547},{"timestamp":1742399880000,"open":1.72912,"high":1.72928,"low":1.72903,"close":1.72923,"volume":161.97999572753906},{"timestamp":1742399940000,"open":1.72925,"high":1.72976,"low":1.72917,"close":1.72969,"volume":148.0399932861328},{"timestamp":1742400000000,"open":1.72971,"high":1.72975,"low":1.72952,"close":1.72964,"volume":127.9800033569336},{"timestamp":1742400060000,"open":1.72967,"high":1.72975,"low":1.72951,"close":1.72955,"volume":142.60000610351562},{"timestamp":1742400120000,"open":1.72956,"high":1.72968,"low":1.72944,"close":1.72956,"volume":109.11000061035156},{"timestamp":1742400180000,"open":1.72958,"high":1.7299,"low":1.72954,"close":1.72975,"volume":82.33999633789062},{"timestamp":1742400240000,"open":1.72966,"high":1.72977,"low":1.72957,"close":1.72959,"volume":98.11000061035156},{"timestamp":1742400300000,"open":1.72961,"high":1.72972,"low":1.72956,"close":1.72966,"volume":76.41000366210938},{"timestamp":1742400360000,"open":1.72968,"high":1.72983,"low":1.7296,"close":1.72975,"volume":65.7300033569336},{"timestamp":1742400420000,"open":1.72974,"high":1.73008,"low":1.72973,"close":1.72986,"volume":91.23999786376953},{"timestamp":1742400480000,"open":1.72984,"high":1.72997,"low":1.72983,"close":1.72993,"volume":74.41999816894531},{"timestamp":1742400540000,"open":1.72993,"high":1.72998,"low":1.72978,"close":1.72987,"volume":90.83000183105469},{"timestamp":1742400600000,"open":1.72985,"high":1.73008,"low":1.72982,"close":1.73004,"volume":114.5999984741211},{"timestamp":1742400660000,"open":1.73004,"high":1.73013,"low":1.72988,"close":1.7299,"volume":102.98999786376953},{"timestamp":1742400720000,"open":1.72989,"high":1.72994,"low":1.72961,"close":1.72983,"volume":101.5},{"timestamp":1742400780000,"open":1.72982,"high":1.72986,"low":1.72973,"close":1.72983,"volume":61.310001373291016},{"timestamp":1742400840000,"open":1.72979,"high":1.72993,"low":1.7297,"close":1.72986,"volume":72.66000366210938},{"timestamp":1742400900000,"open":1.7298,"high":1.72988,"low":1.72971,"close":1.72988,"volume":77.83000183105469},{"timestamp":1742400960000,"open":1.72986,"high":1.72994,"low":1.72964,"close":1.72972,"volume":91.5999984741211},{"timestamp":1742401020000,"open":1.72972,"high":1.7298,"low":1.72963,"close":1.72971,"volume":81.33999633789062},{"timestamp":1742401080000,"open":1.72968,"high":1.72969,"low":1.72945,"close":1.72947,"volume":56.290000915527344},{"timestamp":1742401140000,"open":1.72948,"high":1.72959,"low":1.72943,"close":1.72947,"volume":43.97999954223633},{"timestamp":1742401200000,"open":1.72948,"high":1.72958,"low":1.72941,"close":1.72954,"volume":60.849998474121094},{"timestamp":1742401260000,"open":1.72951,"high":1.72958,"low":1.72938,"close":1.72945,"volume":76.87999725341797},{"timestamp":1742401320000,"open":1.72945,"high":1.72955,"low":1.72943,"close":1.7295,"volume":59.31999969482422},{"timestamp":1742401380000,"open":1.72949,"high":1.72958,"low":1.72949,"close":1.72957,"volume":37.29999923706055},{"timestamp":1742401440000,"open":1.72954,"high":1.72959,"low":1.72934,"close":1.72942,"volume":84.02999877929688},{"timestamp":1742401500000,"open":1.72945,"high":1.72971,"low":1.72939,"close":1.72967,"volume":92.6500015258789},{"timestamp":1742401560000,"open":1.72966,"high":1.72978,"low":1.72963,"close":1.72967,"volume":69.75},{"timestamp":1742401620000,"open":1.72967,"high":1.72968,"low":1.72951,"close":1.72951,"volume":80.04000091552734},{"timestamp":1742401680000,"open":1.72961,"high":1.72964,"low":1.72943,"close":1.72943,"volume":59.02000045776367},{"timestamp":1742401740000,"open":1.72946,"high":1.72965,"low":1.72943,"close":1.72956,"volume":71.43000030517578},{"timestamp":1742401800000,"open":1.72954,"high":1.72959,"low":1.72943,"close":1.72951,"volume":87.58999633789062},{"timestamp":1742401860000,"open":1.72947,"high":1.72959,"low":1.72944,"close":1.72948,"volume":81.58999633789062},{"timestamp":1742401920000,"open":1.72945,"high":1.72955,"low":1.72938,"close":1.7294,"volume":73.76000213623047},{"timestamp":1742401980000,"open":1.72938,"high":1.72959,"low":1.72938,"close":1.72949,"volume":58.25},{"timestamp":1742402040000,"open":1.72949,"high":1.72949,"low":1.72924,"close":1.72929,"volume":84.11000061035156},{"timestamp":1742402100000,"open":1.72925,"high":1.72931,"low":1.72899,"close":1.72911,"volume":100.83999633789062},{"timestamp":1742402160000,"open":1.72913,"high":1.72922,"low":1.72903,"close":1.72905,"volume":72.18000030517578},{"timestamp":1742402220000,"open":1.7291,"high":1.72925,"low":1.72902,"close":1.72911,"volume":65.06999969482422},{"timestamp":1742402280000,"open":1.72912,"high":1.72931,"low":1.72911,"close":1.72915,"volume":72.41999816894531},{"timestamp":1742402340000,"open":1.72915,"high":1.72921,"low":1.72908,"close":1.72915,"volume":74.02999877929688},{"timestamp":1742402400000,"open":1.72913,"high":1.72915,"low":1.72888,"close":1.72889,"volume":89.86000061035156},{"timestamp":1742402460000,"open":1.72889,"high":1.72911,"low":1.72885,"close":1.72911,"volume":78.5199966430664},{"timestamp":1742402520000,"open":1.72913,"high":1.72913,"low":1.72891,"close":1.72894,"volume":70.0199966430664},{"timestamp":1742402580000,"open":1.72896,"high":1.72905,"low":1.72885,"close":1.72903,"volume":66.83000183105469},{"timestamp":1742402640000,"open":1.72908,"high":1.72913,"low":1.72904,"close":1.72909,"volume":63.18000030517578},{"timestamp":1742402700000,"open":1.72913,"high":1.72949,"low":1.72913,"close":1.72949,"volume":74.94000244140625},{"timestamp":1742402760000,"open":1.72946,"high":1.72953,"low":1.72943,"close":1.72945,"volume":36.25},{"timestamp":1742402820000,"open":1.72943,"high":1.72963,"low":1.72933,"close":1.72957,"volume":54.83000183105469},{"timestamp":1742402880000,"open":1.72956,"high":1.72969,"low":1.72951,"close":1.72965,"volume":64.62000274658203},{"timestamp":1742402940000,"open":1.72967,"high":1.72979,"low":1.72958,"close":1.72976,"volume":64.55999755859375},{"timestamp":1742403000000,"open":1.72977,"high":1.72983,"low":1.72968,"close":1.7297,"volume":58.040000915527344},{"timestamp":1742403060000,"open":1.72968,"high":1.72978,"low":1.72952,"close":1.72963,"volume":95.6500015258789},{"timestamp":1742403120000,"open":1.72968,"high":1.72974,"low":1.72943,"close":1.72944,"volume":92.44000244140625},{"timestamp":1742403180000,"open":1.72946,"high":1.72955,"low":1.72937,"close":1.72943,"volume":69.9800033569336},{"timestamp":1742403240000,"open":1.72943,"high":1.7295,"low":1.72935,"close":1.72946,"volume":51.52000045776367},{"timestamp":1742403300000,"open":1.72943,"high":1.72956,"low":1.72934,"close":1.72943,"volume":61.869998931884766},{"timestamp":1742403360000,"open":1.72944,"high":1.72944,"low":1.72912,"close":1.72923,"volume":46.619998931884766},{"timestamp":1742403420000,"open":1.72925,"high":1.72936,"low":1.72905,"close":1.72936,"volume":57.38999938964844},{"timestamp":1742403480000,"open":1.72935,"high":1.72976,"low":1.72935,"close":1.72975,"volume":61.689998626708984},{"timestamp":1742403540000,"open":1.72971,"high":1.72978,"low":1.72941,"close":1.72953,"volume":76.01000213623047},{"timestamp":1742403600000,"open":1.72955,"high":1.72961,"low":1.72946,"close":1.72956,"volume":60.849998474121094},{"timestamp":1742403660000,"open":1.72955,"high":1.72972,"low":1.72953,"close":1.72956,"volume":60.130001068115234},{"timestamp":1742403720000,"open":1.72958,"high":1.72966,"low":1.72932,"close":1.72934,"volume":49.20000076293945},{"timestamp":1742403780000,"open":1.7294,"high":1.7294,"low":1.72917,"close":1.72925,"volume":53.459999084472656},{"timestamp":1742403840000,"open":1.72926,"high":1.72929,"low":1.72919,"close":1.72926,"volume":51.75},{"timestamp":1742403900000,"open":1.7292,"high":1.72929,"low":1.72911,"close":1.72911,"volume":44.209999084472656},{"timestamp":1742403960000,"open":1.72915,"high":1.72919,"low":1.72907,"close":1.72913,"volume":62.34000015258789},{"timestamp":1742404020000,"open":1.72911,"high":1.72913,"low":1.72901,"close":1.7291,"volume":46.310001373291016},{"timestamp":1742404080000,"open":1.72911,"high":1.72911,"low":1.72895,"close":1.72904,"volume":59.5099983215332},{"timestamp":1742404140000,"open":1.72903,"high":1.72907,"low":1.72879,"close":1.72881,"volume":85.62999725341797},{"timestamp":1742404200000,"open":1.72879,"high":1.72894,"low":1.72877,"close":1.72887,"volume":107.68000030517578},{"timestamp":1742404260000,"open":1.72881,"high":1.72894,"low":1.72874,"close":1.72881,"volume":72.26000213623047},{"timestamp":1742404320000,"open":1.72887,"high":1.72891,"low":1.72873,"close":1.72881,"volume":68.18000030517578},{"timestamp":1742404380000,"open":1.72879,"high":1.72879,"low":1.72861,"close":1.72864,"volume":77.63999938964844},{"timestamp":1742404440000,"open":1.72865,"high":1.72874,"low":1.72856,"close":1.72866,"volume":90.87999725341797},{"timestamp":1742404500000,"open":1.72868,"high":1.7288,"low":1.72859,"close":1.7288,"volume":102.7300033569336},{"timestamp":1742404560000,"open":1.72876,"high":1.72882,"low":1.7286,"close":1.72862,"volume":118.56999969482422},{"timestamp":1742404620000,"open":1.72861,"high":1.72864,"low":1.72836,"close":1.72837,"volume":115.47000122070312},{"timestamp":1742404680000,"open":1.72835,"high":1.7284,"low":1.72811,"close":1.7282,"volume":133.63999938964844},{"timestamp":1742404740000,"open":1.72821,"high":1.72839,"low":1.72817,"close":1.72831,"volume":91.20999908447266},{"timestamp":1742404800000,"open":1.72829,"high":1.72837,"low":1.72819,"close":1.7283,"volume":86.37999725341797},{"timestamp":1742404860000,"open":1.72831,"high":1.72854,"low":1.72831,"close":1.72844,"volume":67.23999786376953},{"timestamp":1742404920000,"open":1.7284,"high":1.72843,"low":1.72826,"close":1.72827,"volume":96.97000122070312},{"timestamp":1742404980000,"open":1.72829,"high":1.72838,"low":1.72822,"close":1.72827,"volume":101.6500015258789},{"timestamp":1742405040000,"open":1.72829,"high":1.72836,"low":1.72815,"close":1.72818,"volume":96.61000061035156},{"timestamp":1742405100000,"open":1.7282,"high":1.72826,"low":1.72809,"close":1.7282,"volume":106.72000122070312},{"timestamp":1742405160000,"open":1.7282,"high":1.72855,"low":1.72814,"close":1.72839,"volume":191.72999572753906},{"timestamp":1742405220000,"open":1.72841,"high":1.72858,"low":1.72839,"close":1.72853,"volume":169.02000427246094},{"timestamp":1742405280000,"open":1.72857,"high":1.72877,"low":1.72847,"close":1.72865,"volume":140.00999450683594},{"timestamp":1742405340000,"open":1.72863,"high":1.72868,"low":1.72841,"close":1.72841,"volume":127.44999694824219},{"timestamp":1742405400000,"open":1.72836,"high":1.72858,"low":1.7283,"close":1.72834,"volume":131.36000061035156},{"timestamp":1742405460000,"open":1.72842,"high":1.72852,"low":1.72823,"close":1.72827,"volume":111.48999786376953},{"timestamp":1742405520000,"open":1.72827,"high":1.72847,"low":1.72825,"close":1.72844,"volume":108.6500015258789},{"timestamp":1742405580000,"open":1.72844,"high":1.72851,"low":1.7283,"close":1.7284,"volume":110.05999755859375},{"timestamp":1742405640000,"open":1.72842,"high":1.72849,"low":1.72835,"close":1.72842,"volume":90.2699966430664},{"timestamp":1742405700000,"open":1.72844,"high":1.72857,"low":1.72842,"close":1.72852,"volume":139.3300018310547},{"timestamp":1742405760000,"open":1.72855,"high":1.72867,"low":1.72848,"close":1.7285,"volume":149.5500030517578},{"timestamp":1742405820000,"open":1.72851,"high":1.72891,"low":1.72847,"close":1.72887,"volume":113.44000244140625},{"timestamp":1742405880000,"open":1.72889,"high":1.72906,"low":1.72879,"close":1.72894,"volume":95.5999984741211},{"timestamp":1742405940000,"open":1.72896,"high":1.72918,"low":1.72893,"close":1.729,"volume":89.05000305175781},{"timestamp":1742406000000,"open":1.72902,"high":1.72902,"low":1.72888,"close":1.72898,"volume":66.44999694824219},{"timestamp":1742406060000,"open":1.72896,"high":1.72917,"low":1.72896,"close":1.72916,"volume":81.62000274658203},{"timestamp":1742406120000,"open":1.72918,"high":1.72935,"low":1.72899,"close":1.729,"volume":118.55999755859375},{"timestamp":1742406180000,"open":1.72905,"high":1.72914,"low":1.72899,"close":1.72906,"volume":85.51000213623047},{"timestamp":1742406240000,"open":1.72903,"high":1.72922,"low":1.72899,"close":1.72914,"volume":110.58000183105469},{"timestamp":1742406300000,"open":1.72916,"high":1.72927,"low":1.72904,"close":1.72921,"volume":101.66000366210938},{"timestamp":1742406360000,"open":1.72919,"high":1.72931,"low":1.72893,"close":1.72904,"volume":127.54000091552734},{"timestamp":1742406420000,"open":1.72902,"high":1.72912,"low":1.72863,"close":1.72871,"volume":119.54000091552734},{"timestamp":1742406480000,"open":1.72863,"high":1.72871,"low":1.72842,"close":1.72852,"volume":113.13999938964844},{"timestamp":1742406540000,"open":1.72856,"high":1.72871,"low":1.72852,"close":1.72852,"volume":106.2300033569336},{"timestamp":1742406600000,"open":1.72854,"high":1.72875,"low":1.72847,"close":1.72853,"volume":138.4499969482422},{"timestamp":1742406660000,"open":1.72849,"high":1.72849,"low":1.72817,"close":1.72817,"volume":109.9000015258789},{"timestamp":1742406720000,"open":1.7282,"high":1.72838,"low":1.72796,"close":1.72802,"volume":117.13999938964844},{"timestamp":1742406780000,"open":1.72799,"high":1.72835,"low":1.72799,"close":1.72832,"volume":110.88999938964844},{"timestamp":1742406840000,"open":1.72833,"high":1.72844,"low":1.72816,"close":1.7283,"volume":139.8000030517578},{"timestamp":1742406900000,"open":1.72828,"high":1.72895,"low":1.72815,"close":1.7289,"volume":205.6999969482422},{"timestamp":1742406960000,"open":1.72887,"high":1.7289,"low":1.72853,"close":1.72869,"volume":112.73999786376953},{"timestamp":1742407020000,"open":1.72868,"high":1.72893,"low":1.72859,"close":1.72882,"volume":89.97000122070312},{"timestamp":1742407080000,"open":1.72861,"high":1.72908,"low":1.72858,"close":1.72875,"volume":208.63999938964844},{"timestamp":1742407140000,"open":1.72875,"high":1.72881,"low":1.72746,"close":1.72746,"volume":343.8500061035156},{"timestamp":1742407200000,"open":1.72747,"high":1.72891,"low":1.72625,"close":1.72876,"volume":805.0499877929688},{"timestamp":1742407260000,"open":1.72866,"high":1.729,"low":1.72843,"close":1.72893,"volume":823.030029296875},{"timestamp":1742407320000,"open":1.72889,"high":1.72937,"low":1.72867,"close":1.72886,"volume":539.7999877929688},{"timestamp":1742407380000,"open":1.72889,"high":1.72936,"low":1.72876,"close":1.72906,"volume":167.14999389648438},{"timestamp":1742407440000,"open":1.72904,"high":1.72938,"low":1.72898,"close":1.72921,"volume":215.1300048828125},{"timestamp":1742407500000,"open":1.72921,"high":1.72925,"low":1.72862,"close":1.72905,"volume":226.77000427246094},{"timestamp":1742407560000,"open":1.72903,"high":1.72916,"low":1.72865,"close":1.72879,"volume":269.7699890136719},{"timestamp":1742407620000,"open":1.72874,"high":1.72904,"low":1.72864,"close":1.72903,"volume":207.08999633789062},{"timestamp":1742407680000,"open":1.72898,"high":1.72923,"low":1.72886,"close":1.72897,"volume":173.5500030517578},{"timestamp":1742407740000,"open":1.72897,"high":1.72934,"low":1.72893,"close":1.72934,"volume":138.8800048828125},{"timestamp":1742407800000,"open":1.72921,"high":1.72942,"low":1.72919,"close":1.72932,"volume":136.4199981689453},{"timestamp":1742407860000,"open":1.72932,"high":1.72956,"low":1.72917,"close":1.72925,"volume":138.05999755859375},{"timestamp":1742407920000,"open":1.72925,"high":1.72927,"low":1.729,"close":1.72924,"volume":146.0800018310547},{"timestamp":1742407980000,"open":1.72924,"high":1.72938,"low":1.72896,"close":1.72899,"volume":160.9199981689453},{"timestamp":1742408040000,"open":1.72909,"high":1.72928,"low":1.72899,"close":1.72928,"volume":123.80999755859375},{"timestamp":1742408100000,"open":1.72909,"high":1.72938,"low":1.72905,"close":1.72921,"volume":147},{"timestamp":1742408160000,"open":1.72919,"high":1.72952,"low":1.72914,"close":1.72923,"volume":128.77999877929688},{"timestamp":1742408220000,"open":1.72913,"high":1.72926,"low":1.72896,"close":1.729,"volume":151.44000244140625},{"timestamp":1742408280000,"open":1.72903,"high":1.72929,"low":1.72899,"close":1.72922,"volume":157.61000061035156},{"timestamp":1742408340000,"open":1.72921,"high":1.72945,"low":1.72917,"close":1.72933,"volume":185.4600067138672},{"timestamp":1742408400000,"open":1.72922,"high":1.72936,"low":1.72911,"close":1.72911,"volume":153.5800018310547},{"timestamp":1742408460000,"open":1.72916,"high":1.72931,"low":1.7291,"close":1.72915,"volume":166.32000732421875},{"timestamp":1742408520000,"open":1.72912,"high":1.72931,"low":1.72904,"close":1.72931,"volume":192.55999755859375},{"timestamp":1742408580000,"open":1.72919,"high":1.72951,"low":1.72916,"close":1.72941,"volume":173.6300048828125},{"timestamp":1742408640000,"open":1.72942,"high":1.72966,"low":1.72927,"close":1.72933,"volume":165.16000366210938},{"timestamp":1742408700000,"open":1.72929,"high":1.72949,"low":1.72919,"close":1.72935,"volume":131.5800018310547},{"timestamp":1742408760000,"open":1.72933,"high":1.72947,"low":1.72917,"close":1.72921,"volume":124.87999725341797},{"timestamp":1742408820000,"open":1.7292,"high":1.72934,"low":1.72902,"close":1.72913,"volume":143.69000244140625},{"timestamp":1742408880000,"open":1.72916,"high":1.72956,"low":1.72913,"close":1.72928,"volume":114.98999786376953},{"timestamp":1742408940000,"open":1.72927,"high":1.72938,"low":1.72911,"close":1.72916,"volume":93.56999969482422},{"timestamp":1742409000000,"open":1.72918,"high":1.72951,"low":1.72911,"close":1.72922,"volume":118.2300033569336},{"timestamp":1742409060000,"open":1.72929,"high":1.72948,"low":1.72906,"close":1.72939,"volume":216.99000549316406},{"timestamp":1742409120000,"open":1.72937,"high":1.72958,"low":1.72928,"close":1.72943,"volume":248.88999938964844},{"timestamp":1742409180000,"open":1.72942,"high":1.72972,"low":1.72937,"close":1.72953,"volume":163.75999450683594},{"timestamp":1742409240000,"open":1.72951,"high":1.72982,"low":1.72937,"close":1.72972,"volume":205.32000732421875},{"timestamp":1742409300000,"open":1.7297,"high":1.72981,"low":1.72952,"close":1.72967,"volume":153.4600067138672},{"timestamp":1742409360000,"open":1.72959,"high":1.7299,"low":1.72951,"close":1.72954,"volume":181.52000427246094},{"timestamp":1742409420000,"open":1.72951,"high":1.7298,"low":1.72942,"close":1.72957,"volume":188.58999633789062},{"timestamp":1742409480000,"open":1.72956,"high":1.72962,"low":1.72917,"close":1.72921,"volume":228.77999877929688},{"timestamp":1742409540000,"open":1.72914,"high":1.72931,"low":1.72889,"close":1.7293,"volume":219.27000427246094},{"timestamp":1742409600000,"open":1.72928,"high":1.72973,"low":1.72923,"close":1.72926,"volume":225.52999877929688},{"timestamp":1742409660000,"open":1.72935,"high":1.72986,"low":1.72918,"close":1.72964,"volume":232.72999572753906},{"timestamp":1742409720000,"open":1.72966,"high":1.72982,"low":1.72925,"close":1.7297,"volume":236.77999877929688},{"timestamp":1742409780000,"open":1.7297,"high":1.73019,"low":1.72965,"close":1.73009,"volume":254.80999755859375},{"timestamp":1742409840000,"open":1.73009,"high":1.73043,"low":1.72991,"close":1.7304,"volume":266.0899963378906},{"timestamp":1742409900000,"open":1.73038,"high":1.73042,"low":1.73001,"close":1.73006,"volume":205.64999389648438},{"timestamp":1742409960000,"open":1.73004,"high":1.73013,"low":1.7296,"close":1.7296,"volume":226.83999633789062},{"timestamp":1742410020000,"open":1.7297,"high":1.7299,"low":1.72957,"close":1.72985,"volume":195.1999969482422},{"timestamp":1742410080000,"open":1.72982,"high":1.73005,"low":1.72978,"close":1.72979,"volume":191.86000061035156},{"timestamp":1742410140000,"open":1.72974,"high":1.73014,"low":1.72971,"close":1.73014,"volume":198.63999938964844},{"timestamp":1742410200000,"open":1.73018,"high":1.7303,"low":1.7299,"close":1.73009,"volume":170.64999389648438},{"timestamp":1742410260000,"open":1.73005,"high":1.73009,"low":1.72986,"close":1.72996,"volume":152.47000122070312},{"timestamp":1742410320000,"open":1.72992,"high":1.73006,"low":1.72984,"close":1.72989,"volume":157.5500030517578},{"timestamp":1742410380000,"open":1.72988,"high":1.73014,"low":1.72988,"close":1.73009,"volume":176.57000732421875},{"timestamp":1742410440000,"open":1.73007,"high":1.73017,"low":1.72981,"close":1.72999,"volume":231.0399932861328},{"timestamp":1742410500000,"open":1.73002,"high":1.73007,"low":1.7297,"close":1.72992,"volume":165.41000366210938},{"timestamp":1742410560000,"open":1.72991,"high":1.73029,"low":1.72979,"close":1.73025,"volume":216.22000122070312},{"timestamp":1742410620000,"open":1.73024,"high":1.73046,"low":1.73023,"close":1.73034,"volume":199.75},{"timestamp":1742410680000,"open":1.73034,"high":1.73048,"low":1.73013,"close":1.73026,"volume":204.7899932861328},{"timestamp":1742410740000,"open":1.73031,"high":1.73043,"low":1.73008,"close":1.73015,"volume":270.7099914550781},{"timestamp":1742410800000,"open":1.73019,"high":1.73036,"low":1.73,"close":1.7302,"volume":194.5500030517578},{"timestamp":1742410860000,"open":1.73008,"high":1.73019,"low":1.72988,"close":1.73,"volume":214.75},{"timestamp":1742410920000,"open":1.72997,"high":1.7301,"low":1.72978,"close":1.72996,"volume":207.57000732421875},{"timestamp":1742410980000,"open":1.72996,"high":1.73005,"low":1.72974,"close":1.72993,"volume":154.22000122070312},{"timestamp":1742411040000,"open":1.72993,"high":1.73006,"low":1.72983,"close":1.72995,"volume":174.91000366210938},{"timestamp":1742411100000,"open":1.72993,"high":1.73004,"low":1.72961,"close":1.72976,"volume":225.22000122070312},{"timestamp":1742411160000,"open":1.72968,"high":1.72998,"low":1.72966,"close":1.72981,"volume":181.86000061035156},{"timestamp":1742411220000,"open":1.72985,"high":1.73003,"low":1.72971,"close":1.72995,"volume":157.30999755859375},{"timestamp":1742411280000,"open":1.72995,"high":1.73015,"low":1.72986,"close":1.73003,"volume":143.07000732421875},{"timestamp":1742411340000,"open":1.73005,"high":1.7302,"low":1.72994,"close":1.73006,"volume":131.4499969482422},{"timestamp":1742411400000,"open":1.73006,"high":1.73022,"low":1.73,"close":1.73022,"volume":70.44000244140625},{"timestamp":1742411460000,"open":1.73023,"high":1.73026,"low":1.72964,"close":1.72975,"volume":157.11000061035156},{"timestamp":1742411520000,"open":1.7297,"high":1.7299,"low":1.72942,"close":1.72957,"volume":113.58000183105469},{"timestamp":1742411580000,"open":1.72953,"high":1.72971,"low":1.72946,"close":1.72961,"volume":106.9800033569336},{"timestamp":1742411640000,"open":1.72958,"high":1.72969,"low":1.72938,"close":1.72941,"volume":173.38999938964844},{"timestamp":1742411700000,"open":1.72942,"high":1.72972,"low":1.7294,"close":1.7296,"volume":122.27999877929688},{"timestamp":1742411760000,"open":1.72968,"high":1.7297,"low":1.7292,"close":1.72921,"volume":152.27000427246094},{"timestamp":1742411820000,"open":1.72924,"high":1.72943,"low":1.72899,"close":1.72929,"volume":217.10000610351562},{"timestamp":1742411880000,"open":1.72932,"high":1.7295,"low":1.72922,"close":1.72932,"volume":218.27000427246094},{"timestamp":1742411940000,"open":1.72933,"high":1.72944,"low":1.72913,"close":1.72926,"volume":196.4199981689453},{"timestamp":1742412000000,"open":1.72932,"high":1.72979,"low":1.72932,"close":1.72954,"volume":134.77000427246094},{"timestamp":1742412060000,"open":1.72942,"high":1.72955,"low":1.72917,"close":1.72935,"volume":88.58000183105469},{"timestamp":1742412120000,"open":1.7293,"high":1.7294,"low":1.72905,"close":1.72912,"volume":124.86000061035156},{"timestamp":1742412180000,"open":1.72912,"high":1.72918,"low":1.72875,"close":1.72886,"volume":117.51000213623047},{"timestamp":1742412240000,"open":1.72886,"high":1.72913,"low":1.72886,"close":1.72903,"volume":88.87999725341797},{"timestamp":1742412300000,"open":1.72905,"high":1.72912,"low":1.72867,"close":1.72886,"volume":101.11000061035156},{"timestamp":1742412360000,"open":1.72887,"high":1.72892,"low":1.72869,"close":1.72883,"volume":81.51000213623047},{"timestamp":1742412420000,"open":1.72882,"high":1.72891,"low":1.72867,"close":1.72884,"volume":81.2300033569336},{"timestamp":1742412480000,"open":1.72881,"high":1.72895,"low":1.72868,"close":1.72871,"volume":82.70999908447266},{"timestamp":1742412540000,"open":1.72868,"high":1.72891,"low":1.72854,"close":1.72886,"volume":103.19000244140625},{"timestamp":1742412600000,"open":1.72885,"high":1.72901,"low":1.72871,"close":1.72886,"volume":125.5999984741211},{"timestamp":1742412660000,"open":1.72887,"high":1.72916,"low":1.72886,"close":1.72887,"volume":71.63999938964844},{"timestamp":1742412720000,"open":1.72887,"high":1.72908,"low":1.72885,"close":1.72903,"volume":71.08999633789062},{"timestamp":1742412780000,"open":1.72901,"high":1.7294,"low":1.72901,"close":1.72928,"volume":154.00999450683594},{"timestamp":1742412840000,"open":1.72932,"high":1.72941,"low":1.72905,"close":1.72922,"volume":133.0500030517578},{"timestamp":1742412900000,"open":1.72923,"high":1.72927,"low":1.72906,"close":1.72922,"volume":89.33000183105469},{"timestamp":1742412960000,"open":1.72924,"high":1.72936,"low":1.72913,"close":1.72918,"volume":85.20999908447266},{"timestamp":1742413020000,"open":1.72919,"high":1.72953,"low":1.72914,"close":1.72923,"volume":92.41999816894531},{"timestamp":1742413080000,"open":1.72924,"high":1.72964,"low":1.7292,"close":1.72949,"volume":84.55999755859375},{"timestamp":1742413140000,"open":1.72951,"high":1.72969,"low":1.72938,"close":1.72961,"volume":81.16000366210938},{"timestamp":1742413200000,"open":1.72961,"high":1.72965,"low":1.72937,"close":1.72944,"volume":91.94999694824219},{"timestamp":1742413260000,"open":1.72946,"high":1.72965,"low":1.72941,"close":1.7296,"volume":80.87999725341797},{"timestamp":1742413320000,"open":1.72959,"high":1.72967,"low":1.72938,"close":1.72947,"volume":79.5999984741211},{"timestamp":1742413380000,"open":1.72951,"high":1.72962,"low":1.72937,"close":1.72937,"volume":95.27999877929688},{"timestamp":1742413440000,"open":1.72939,"high":1.72954,"low":1.72931,"close":1.7295,"volume":115.91000366210938},{"timestamp":1742413500000,"open":1.72951,"high":1.72962,"low":1.72938,"close":1.72941,"volume":76},{"timestamp":1742413560000,"open":1.72945,"high":1.7295,"low":1.7292,"close":1.72943,"volume":88.54000091552734},{"timestamp":1742413620000,"open":1.72943,"high":1.72945,"low":1.7292,"close":1.72921,"volume":76.08999633789062},{"timestamp":1742413680000,"open":1.72925,"high":1.72935,"low":1.72915,"close":1.72935,"volume":114.66999816894531},{"timestamp":1742413740000,"open":1.72936,"high":1.72945,"low":1.72927,"close":1.72933,"volume":110.12000274658203},{"timestamp":1742413800000,"open":1.72929,"high":1.7295,"low":1.72925,"close":1.72944,"volume":105.05000305175781},{"timestamp":1742413860000,"open":1.7295,"high":1.72951,"low":1.72931,"close":1.72948,"volume":98.27999877929688},{"timestamp":1742413920000,"open":1.7295,"high":1.7295,"low":1.7293,"close":1.72941,"volume":72.04000091552734},{"timestamp":1742413980000,"open":1.72941,"high":1.72946,"low":1.72927,"close":1.72931,"volume":85.95999908447266},{"timestamp":1742414040000,"open":1.72933,"high":1.72951,"low":1.72933,"close":1.72951,"volume":99.66999816894531},{"timestamp":1742414100000,"open":1.72943,"high":1.72955,"low":1.72939,"close":1.72954,"volume":67.38999938964844},{"timestamp":1742414160000,"open":1.72956,"high":1.7296,"low":1.72932,"close":1.72952,"volume":86.68000030517578},{"timestamp":1742414220000,"open":1.7295,"high":1.72957,"low":1.7294,"close":1.72952,"volume":84.94999694824219},{"timestamp":1742414280000,"open":1.72954,"high":1.72956,"low":1.72937,"close":1.72942,"volume":70.97000122070312},{"timestamp":1742414340000,"open":1.7294,"high":1.72956,"low":1.72933,"close":1.72945,"volume":90.91000366210938},{"timestamp":1742414400000,"open":1.72946,"high":1.72973,"low":1.72942,"close":1.7297,"volume":62.119998931884766},{"timestamp":1742414460000,"open":1.72968,"high":1.7298,"low":1.72957,"close":1.72966,"volume":57.86000061035156},{"timestamp":1742414520000,"open":1.72971,"high":1.72973,"low":1.72948,"close":1.72948,"volume":41.33000183105469},{"timestamp":1742414580000,"open":1.72948,"high":1.72952,"low":1.72928,"close":1.72928,"volume":68.08999633789062},{"timestamp":1742414640000,"open":1.72928,"high":1.72931,"low":1.72917,"close":1.72918,"volume":32.16999816894531},{"timestamp":1742414700000,"open":1.72918,"high":1.72927,"low":1.72905,"close":1.72905,"volume":47.95000076293945},{"timestamp":1742414760000,"open":1.72905,"high":1.72908,"low":1.72899,"close":1.72902,"volume":31.15999984741211},{"timestamp":1742414820000,"open":1.72904,"high":1.72912,"low":1.72898,"close":1.72902,"volume":26.59000015258789},{"timestamp":1742414880000,"open":1.72902,"high":1.72915,"low":1.72894,"close":1.72912,"volume":53.150001525878906},{"timestamp":1742414940000,"open":1.72909,"high":1.72915,"low":1.72894,"close":1.72906,"volume":71.12000274658203},{"timestamp":1742415000000,"open":1.72906,"high":1.7294,"low":1.72903,"close":1.72931,"volume":50.279998779296875},{"timestamp":1742415060000,"open":1.72934,"high":1.72951,"low":1.72931,"close":1.72947,"volume":52.58000183105469},{"timestamp":1742415120000,"open":1.72952,"high":1.72964,"low":1.72934,"close":1.72961,"volume":44.040000915527344},{"timestamp":1742415180000,"open":1.72963,"high":1.72965,"low":1.72951,"close":1.72952,"volume":27.75},{"timestamp":1742415240000,"open":1.72959,"high":1.72979,"low":1.7295,"close":1.72979,"volume":59.02000045776367},{"timestamp":1742415300000,"open":1.72981,"high":1.72983,"low":1.72959,"close":1.72961,"volume":69.77999877929688},{"timestamp":1742415360000,"open":1.72958,"high":1.72983,"low":1.72954,"close":1.72975,"volume":44.720001220703125},{"timestamp":1742415420000,"open":1.72974,"high":1.7299,"low":1.72972,"close":1.7299,"volume":41.47999954223633},{"timestamp":1742415480000,"open":1.7299,"high":1.72999,"low":1.72972,"close":1.72974,"volume":64.20999908447266},{"timestamp":1742415540000,"open":1.72975,"high":1.72977,"low":1.7296,"close":1.72967,"volume":38.310001373291016},{"timestamp":1742415600000,"open":1.72965,"high":1.72989,"low":1.72965,"close":1.72986,"volume":32.11000061035156},{"timestamp":1742415660000,"open":1.72986,"high":1.73001,"low":1.72985,"close":1.72989,"volume":24.270000457763672},{"timestamp":1742415720000,"open":1.72989,"high":1.72994,"low":1.72984,"close":1.7299,"volume":19.700000762939453},{"timestamp":1742415780000,"open":1.72991,"high":1.72995,"low":1.7298,"close":1.72981,"volume":26.969999313354492},{"timestamp":1742415840000,"open":1.72979,"high":1.72987,"low":1.72978,"close":1.72987,"volume":16.350000381469727},{"timestamp":1742415900000,"open":1.72983,"high":1.72999,"low":1.72981,"close":1.72999,"volume":27.889999389648438},{"timestamp":1742415960000,"open":1.72997,"high":1.73009,"low":1.72989,"close":1.72999,"volume":37.56999969482422},{"timestamp":1742416020000,"open":1.72998,"high":1.72998,"low":1.72987,"close":1.72992,"volume":31.389999389648438},{"timestamp":1742416080000,"open":1.72994,"high":1.72994,"low":1.7298,"close":1.72985,"volume":23.239999771118164},{"timestamp":1742416140000,"open":1.7298,"high":1.72987,"low":1.72966,"close":1.7297,"volume":30.959999084472656},{"timestamp":1742416200000,"open":1.72968,"high":1.72974,"low":1.72966,"close":1.7297,"volume":38.560001373291016},{"timestamp":1742416260000,"open":1.7297,"high":1.72981,"low":1.72967,"close":1.72979,"volume":46.029998779296875},{"timestamp":1742416320000,"open":1.7298,"high":1.72982,"low":1.72971,"close":1.72973,"volume":58.279998779296875},{"timestamp":1742416380000,"open":1.72972,"high":1.72985,"low":1.72968,"close":1.72984,"volume":37.7400016784668},{"timestamp":1742416440000,"open":1.72985,"high":1.72988,"low":1.72977,"close":1.72986,"volume":20.270000457763672},{"timestamp":1742416500000,"open":1.72984,"high":1.73006,"low":1.7297,"close":1.72999,"volume":41.16999816894531},{"timestamp":1742416560000,"open":1.73,"high":1.73001,"low":1.72969,"close":1.72971,"volume":60.20000076293945},{"timestamp":1742416620000,"open":1.72965,"high":1.72987,"low":1.72962,"close":1.72978,"volume":49.9900016784668},{"timestamp":1742416680000,"open":1.72976,"high":1.72982,"low":1.72973,"close":1.72977,"volume":42.279998779296875},{"timestamp":1742416740000,"open":1.72974,"high":1.72978,"low":1.72971,"close":1.72976,"volume":26.200000762939453},{"timestamp":1742416800000,"open":1.72977,"high":1.72992,"low":1.72974,"close":1.7299,"volume":45.630001068115234},{"timestamp":1742416860000,"open":1.72986,"high":1.72993,"low":1.7297,"close":1.72972,"volume":55.790000915527344},{"timestamp":1742416920000,"open":1.7297,"high":1.72974,"low":1.72947,"close":1.72953,"volume":66.05000305175781},{"timestamp":1742416980000,"open":1.7295,"high":1.72961,"low":1.72944,"close":1.72944,"volume":68.25},{"timestamp":1742417040000,"open":1.7294,"high":1.7294,"low":1.72928,"close":1.72934,"volume":34.939998626708984},{"timestamp":1742417100000,"open":1.72935,"high":1.72942,"low":1.72932,"close":1.72932,"volume":45.18000030517578},{"timestamp":1742417160000,"open":1.72934,"high":1.72957,"low":1.72934,"close":1.72957,"volume":52.380001068115234},{"timestamp":1742417220000,"open":1.72957,"high":1.72957,"low":1.72949,"close":1.72952,"volume":29.56999969482422},{"timestamp":1742417280000,"open":1.72954,"high":1.72954,"low":1.72946,"close":1.72947,"volume":38.18000030517578},{"timestamp":1742417340000,"open":1.72949,"high":1.7296,"low":1.72945,"close":1.7296,"volume":74.08999633789062},{"timestamp":1742417400000,"open":1.72958,"high":1.72967,"low":1.72942,"close":1.72964,"volume":62.369998931884766},{"timestamp":1742417460000,"open":1.72964,"high":1.72969,"low":1.7296,"close":1.72963,"volume":37.2599983215332},{"timestamp":1742417520000,"open":1.72968,"high":1.72971,"low":1.72956,"close":1.72968,"volume":36.459999084472656},{"timestamp":1742417580000,"open":1.72969,"high":1.72977,"low":1.72966,"close":1.72974,"volume":29.15999984741211},{"timestamp":1742417640000,"open":1.72975,"high":1.72975,"low":1.72963,"close":1.72964,"volume":25.110000610351562},{"timestamp":1742417700000,"open":1.72956,"high":1.72956,"low":1.72936,"close":1.7294,"volume":52.2400016784668},{"timestamp":1742417760000,"open":1.72936,"high":1.72943,"low":1.72919,"close":1.72923,"volume":53.72999954223633},{"timestamp":1742417820000,"open":1.72921,"high":1.72932,"low":1.72897,"close":1.72902,"volume":122.08000183105469},{"timestamp":1742417880000,"open":1.72911,"high":1.72943,"low":1.72898,"close":1.72935,"volume":120.5},{"timestamp":1742417940000,"open":1.72935,"high":1.7294,"low":1.72897,"close":1.72922,"volume":47.790000915527344},{"timestamp":1742418240000,"open":1.72774,"high":1.72774,"low":1.72774,"close":1.72774,"volume":6.519999980926514},{"timestamp":1742418300000,"open":1.72774,"high":1.72774,"low":1.72568,"close":1.72631,"volume":7.760000228881836},{"timestamp":1742418360000,"open":1.72717,"high":1.72734,"low":1.72687,"close":1.72692,"volume":7.590000152587891},{"timestamp":1742418420000,"open":1.72703,"high":1.72714,"low":1.72703,"close":1.72713,"volume":5.96999979019165},{"timestamp":1742418480000,"open":1.72714,"high":1.72714,"low":1.72708,"close":1.72708,"volume":4.340000152587891},{"timestamp":1742418540000,"open":1.7271,"high":1.7271,"low":1.72698,"close":1.72698,"volume":5.769999980926514},{"timestamp":1742418600000,"open":1.72701,"high":1.72715,"low":1.72694,"close":1.727,"volume":10.199999809265137},{"timestamp":1742418660000,"open":1.72729,"high":1.72729,"low":1.72696,"close":1.72699,"volume":4.5},{"timestamp":1742418720000,"open":1.72731,"high":1.72732,"low":1.72717,"close":1.72732,"volume":9.899999618530273},{"timestamp":1742418780000,"open":1.72734,"high":1.72734,"low":1.72732,"close":1.72732,"volume":1.7999999523162842},{"timestamp":1742418840000,"open":1.72734,"high":1.72734,"low":1.72732,"close":1.72733,"volume":4.019999980926514},{"timestamp":1742418900000,"open":1.72733,"high":1.72822,"low":1.72732,"close":1.72822,"volume":12.979999542236328},{"timestamp":1742418960000,"open":1.7278,"high":1.72813,"low":1.72768,"close":1.72777,"volume":14.399999618530273},{"timestamp":1742419020000,"open":1.72727,"high":1.72729,"low":1.72724,"close":1.72724,"volume":9.239999771118164},{"timestamp":1742419080000,"open":1.72724,"high":1.72725,"low":1.72706,"close":1.72706,"volume":21.1200008392334},{"timestamp":1742419140000,"open":1.72706,"high":1.72742,"low":1.72684,"close":1.72706,"volume":66.02999877929688},{"timestamp":1742419200000,"open":1.72713,"high":1.72787,"low":1.72691,"close":1.72787,"volume":31.020000457763672},{"timestamp":1742419260000,"open":1.72788,"high":1.72838,"low":1.72787,"close":1.72787,"volume":26.100000381469727},{"timestamp":1742419320000,"open":1.72783,"high":1.72794,"low":1.72766,"close":1.7277,"volume":15.300000190734863},{"timestamp":1742419380000,"open":1.72765,"high":1.72776,"low":1.72756,"close":1.72756,"volume":18.899999618530273},{"timestamp":1742419440000,"open":1.72764,"high":1.72775,"low":1.72762,"close":1.72775,"volume":14.699999809265137},{"timestamp":1742419500000,"open":1.72766,"high":1.72808,"low":1.72766,"close":1.72808,"volume":23.399999618530273},{"timestamp":1742419560000,"open":1.7281,"high":1.72868,"low":1.7281,"close":1.72865,"volume":28.799999237060547},{"timestamp":1742419620000,"open":1.72844,"high":1.72847,"low":1.72844,"close":1.72847,"volume":7.420000076293945},{"timestamp":1742419680000,"open":1.72845,"high":1.72847,"low":1.72767,"close":1.72768,"volume":32.77000045776367},{"timestamp":1742419740000,"open":1.72768,"high":1.72807,"low":1.72767,"close":1.72807,"volume":30.969999313354492},{"timestamp":1742419800000,"open":1.7281,"high":1.72821,"low":1.72786,"close":1.72792,"volume":17.049999237060547},{"timestamp":1742419860000,"open":1.72793,"high":1.72818,"low":1.72793,"close":1.72818,"volume":9.720000267028809},{"timestamp":1742419920000,"open":1.72808,"high":1.72818,"low":1.72808,"close":1.72817,"volume":9.720000267028809},{"timestamp":1742419980000,"open":1.72817,"high":1.72817,"low":1.72808,"close":1.72812,"volume":6.5},{"timestamp":1742420040000,"open":1.728,"high":1.728,"low":1.72785,"close":1.72785,"volume":1.6200000047683716},{"timestamp":1742420100000,"open":1.72778,"high":1.72809,"low":1.72778,"close":1.72806,"volume":8.100000381469727},{"timestamp":1742420160000,"open":1.7281,"high":1.72813,"low":1.72794,"close":1.72809,"volume":15.390000343322754},{"timestamp":1742420220000,"open":1.7281,"high":1.7282,"low":1.72802,"close":1.72818,"volume":21.920000076293945},{"timestamp":1742420280000,"open":1.72804,"high":1.7282,"low":1.72773,"close":1.72808,"volume":24.010000228881836},{"timestamp":1742420340000,"open":1.728,"high":1.72808,"low":1.72799,"close":1.72808,"volume":9.75},{"timestamp":1742420400000,"open":1.72806,"high":1.72816,"low":1.72771,"close":1.72784,"volume":14.579999923706055},{"timestamp":1742420460000,"open":1.72784,"high":1.72793,"low":1.72784,"close":1.72793,"volume":5.670000076293945},{"timestamp":1742420520000,"open":1.72793,"high":1.72802,"low":1.72759,"close":1.72801,"volume":21.360000610351562},{"timestamp":1742420580000,"open":1.72801,"high":1.72801,"low":1.72793,"close":1.72794,"volume":9.050000190734863},{"timestamp":1742420640000,"open":1.72797,"high":1.72802,"low":1.72728,"close":1.72756,"volume":38.52000045776367},{"timestamp":1742420700000,"open":1.72755,"high":1.72767,"low":1.72734,"close":1.72748,"volume":43.47999954223633},{"timestamp":1742420760000,"open":1.72765,"high":1.72799,"low":1.72763,"close":1.72799,"volume":4.070000171661377},{"timestamp":1742420820000,"open":1.72781,"high":1.72796,"low":1.72764,"close":1.72793,"volume":15.40999984741211},{"timestamp":1742420880000,"open":1.7277,"high":1.7277,"low":1.72762,"close":1.72763,"volume":9.4399995803833},{"timestamp":1742420940000,"open":1.72757,"high":1.72803,"low":1.72756,"close":1.72803,"volume":26.309999465942383},{"timestamp":1742421000000,"open":1.72803,"high":1.72805,"low":1.72803,"close":1.72805,"volume":1.9800000190734863},{"timestamp":1742421060000,"open":1.72797,"high":1.72803,"low":1.72742,"close":1.728,"volume":45.119998931884766},{"timestamp":1742421120000,"open":1.72802,"high":1.72829,"low":1.72802,"close":1.72828,"volume":14.9399995803833},{"timestamp":1742421180000,"open":1.72859,"high":1.72893,"low":1.72856,"close":1.72881,"volume":19.799999237060547},{"timestamp":1742421240000,"open":1.7288,"high":1.72891,"low":1.7288,"close":1.72885,"volume":3.3299999237060547},{"timestamp":1742421300000,"open":1.72885,"high":1.72888,"low":1.72853,"close":1.72874,"volume":24.309999465942383},{"timestamp":1742421360000,"open":1.72873,"high":1.72894,"low":1.72873,"close":1.72881,"volume":8.90999984741211},{"timestamp":1742421420000,"open":1.72887,"high":1.72887,"low":1.72883,"close":1.72885,"volume":3.609999895095825},{"timestamp":1742421480000,"open":1.72882,"high":1.72882,"low":1.72882,"close":1.72882,"volume":5.409999847412109},{"timestamp":1742421540000,"open":1.72879,"high":1.72968,"low":1.72879,"close":1.72968,"volume":4.679999828338623},{"timestamp":1742421600000,"open":1.72968,"high":1.72981,"low":1.72893,"close":1.72893,"volume":22.25},{"timestamp":1742421660000,"open":1.72912,"high":1.72933,"low":1.72908,"close":1.72912,"volume":26.850000381469727},{"timestamp":1742421720000,"open":1.72912,"high":1.72935,"low":1.72912,"close":1.72929,"volume":52.15999984741211},{"timestamp":1742421780000,"open":1.72934,"high":1.72946,"low":1.7293,"close":1.72939,"volume":11.0600004196167},{"timestamp":1742421840000,"open":1.72938,"high":1.72939,"low":1.72921,"close":1.72935,"volume":42.11000061035156},{"timestamp":1742421900000,"open":1.72942,"high":1.72982,"low":1.72942,"close":1.72974,"volume":54.7599983215332},{"timestamp":1742421960000,"open":1.72978,"high":1.73005,"low":1.7296,"close":1.73002,"volume":45.439998626708984},{"timestamp":1742422020000,"open":1.73002,"high":1.73003,"low":1.72991,"close":1.73,"volume":52.459999084472656},{"timestamp":1742422080000,"open":1.73,"high":1.73003,"low":1.72998,"close":1.72999,"volume":52.81999969482422},{"timestamp":1742422140000,"open":1.72998,"high":1.73,"low":1.72997,"close":1.72998,"volume":23.6299991607666},{"timestamp":1742422200000,"open":1.72999,"high":1.73,"low":1.72987,"close":1.72989,"volume":36.4900016784668},{"timestamp":1742422260000,"open":1.72988,"high":1.73,"low":1.72984,"close":1.73,"volume":50.31999969482422},{"timestamp":1742422320000,"open":1.73001,"high":1.73026,"low":1.72991,"close":1.7301,"volume":55.02000045776367},{"timestamp":1742422380000,"open":1.73009,"high":1.73025,"low":1.73008,"close":1.73013,"volume":34.099998474121094},{"timestamp":1742422440000,"open":1.73013,"high":1.7302,"low":1.73012,"close":1.73015,"volume":20.229999542236328},{"timestamp":1742422500000,"open":1.73014,"high":1.73031,"low":1.73001,"close":1.73015,"volume":88.51000213623047},{"timestamp":1742422560000,"open":1.73015,"high":1.73023,"low":1.73005,"close":1.73006,"volume":39.93000030517578},{"timestamp":1742422620000,"open":1.73002,"high":1.73009,"low":1.72998,"close":1.73002,"volume":46.459999084472656},{"timestamp":1742422680000,"open":1.73002,"high":1.73014,"low":1.73001,"close":1.73014,"volume":55.540000915527344},{"timestamp":1742422740000,"open":1.73015,"high":1.73017,"low":1.72999,"close":1.73007,"volume":63.18000030517578},{"timestamp":1742422800000,"open":1.73009,"high":1.73012,"low":1.72999,"close":1.73011,"volume":63.84000015258789},{"timestamp":1742422860000,"open":1.73005,"high":1.7301,"low":1.73001,"close":1.73003,"volume":36.52000045776367},{"timestamp":1742422920000,"open":1.73005,"high":1.73008,"low":1.73001,"close":1.73002,"volume":60.33000183105469},{"timestamp":1742422980000,"open":1.73005,"high":1.73011,"low":1.72999,"close":1.73002,"volume":57.18000030517578},{"timestamp":1742423040000,"open":1.73004,"high":1.73013,"low":1.72998,"close":1.72999,"volume":54.22999954223633},{"timestamp":1742423100000,"open":1.72999,"high":1.73009,"low":1.72998,"close":1.73005,"volume":70.33000183105469},{"timestamp":1742423160000,"open":1.73004,"high":1.73005,"low":1.72987,"close":1.72991,"volume":61.689998626708984},{"timestamp":1742423220000,"open":1.72993,"high":1.73,"low":1.7299,"close":1.72994,"volume":50.93000030517578},{"timestamp":1742423280000,"open":1.72995,"high":1.73003,"low":1.72991,"close":1.72998,"volume":66.08000183105469},{"timestamp":1742423340000,"open":1.72996,"high":1.73003,"low":1.72993,"close":1.72996,"volume":62.81999969482422},{"timestamp":1742423400000,"open":1.73,"high":1.73004,"low":1.72986,"close":1.72986,"volume":43.16999816894531},{"timestamp":1742423460000,"open":1.72987,"high":1.72987,"low":1.72956,"close":1.72963,"volume":42.66999816894531},{"timestamp":1742423520000,"open":1.72963,"high":1.72973,"low":1.72957,"close":1.7297,"volume":44.810001373291016},{"timestamp":1742423580000,"open":1.72972,"high":1.72973,"low":1.72958,"close":1.72962,"volume":45.04999923706055},{"timestamp":1742423640000,"open":1.7296,"high":1.72961,"low":1.72958,"close":1.72958,"volume":29.299999237060547},{"timestamp":1742423700000,"open":1.72957,"high":1.72977,"low":1.72957,"close":1.72975,"volume":30.479999542236328},{"timestamp":1742423760000,"open":1.72972,"high":1.72987,"low":1.72972,"close":1.72985,"volume":54.20000076293945},{"timestamp":1742423820000,"open":1.72983,"high":1.72983,"low":1.72962,"close":1.72965,"volume":42.939998626708984},{"timestamp":1742423880000,"open":1.72967,"high":1.72969,"low":1.72957,"close":1.72958,"volume":26.540000915527344},{"timestamp":1742423940000,"open":1.72957,"high":1.72959,"low":1.72954,"close":1.72958,"volume":25.309999465942383},{"timestamp":1742424000000,"open":1.72958,"high":1.72965,"low":1.7295,"close":1.72958,"volume":33.220001220703125},{"timestamp":1742424060000,"open":1.72956,"high":1.72956,"low":1.72948,"close":1.7295,"volume":32.93000030517578},{"timestamp":1742424120000,"open":1.72951,"high":1.72956,"low":1.72945,"close":1.72952,"volume":48.189998626708984},{"timestamp":1742424180000,"open":1.72954,"high":1.7296,"low":1.72948,"close":1.72959,"volume":31.760000228881836},{"timestamp":1742424240000,"open":1.72961,"high":1.72967,"low":1.72956,"close":1.72957,"volume":39.36000061035156},{"timestamp":1742424300000,"open":1.72955,"high":1.72968,"low":1.72955,"close":1.72965,"volume":38.59000015258789},{"timestamp":1742424360000,"open":1.72965,"high":1.72968,"low":1.72962,"close":1.72963,"volume":19.979999542236328},{"timestamp":1742424420000,"open":1.72966,"high":1.72968,"low":1.72956,"close":1.72961,"volume":35.470001220703125},{"timestamp":1742424480000,"open":1.72958,"high":1.7297,"low":1.72958,"close":1.72965,"volume":19.59000015258789},{"timestamp":1742424540000,"open":1.72967,"high":1.72974,"low":1.72964,"close":1.72968,"volume":27.899999618530273},{"timestamp":1742424600000,"open":1.72967,"high":1.7297,"low":1.72964,"close":1.72967,"volume":17.700000762939453},{"timestamp":1742424660000,"open":1.72968,"high":1.72972,"low":1.72954,"close":1.72968,"volume":44.040000915527344},{"timestamp":1742424720000,"open":1.72971,"high":1.72975,"low":1.72966,"close":1.72969,"volume":21.8700008392334},{"timestamp":1742424780000,"open":1.72973,"high":1.72974,"low":1.72962,"close":1.72968,"volume":43.20000076293945},{"timestamp":1742424840000,"open":1.72975,"high":1.72975,"low":1.72962,"close":1.72966,"volume":19.530000686645508},{"timestamp":1742424900000,"open":1.72956,"high":1.72964,"low":1.72955,"close":1.72961,"volume":21.149999618530273},{"timestamp":1742424960000,"open":1.72961,"high":1.72971,"low":1.72959,"close":1.72966,"volume":14.579999923706055},{"timestamp":1742425020000,"open":1.72966,"high":1.72978,"low":1.72966,"close":1.72978,"volume":27.719999313354492},{"timestamp":1742425080000,"open":1.72972,"high":1.72972,"low":1.72959,"close":1.7296,"volume":24.84000015258789},{"timestamp":1742425140000,"open":1.72955,"high":1.72955,"low":1.7294,"close":1.72942,"volume":30.959999084472656},{"timestamp":1742425200000,"open":1.72942,"high":1.72953,"low":1.72938,"close":1.72947,"volume":32.400001525878906},{"timestamp":1742425260000,"open":1.72946,"high":1.72952,"low":1.72941,"close":1.72941,"volume":27.6299991607666},{"timestamp":1742425320000,"open":1.72942,"high":1.7295,"low":1.72939,"close":1.7294,"volume":23.040000915527344},{"timestamp":1742425380000,"open":1.72942,"high":1.7295,"low":1.72935,"close":1.72944,"volume":22.799999237060547},{"timestamp":1742425440000,"open":1.72946,"high":1.72956,"low":1.72936,"close":1.72951,"volume":23.170000076293945},{"timestamp":1742425500000,"open":1.72951,"high":1.72957,"low":1.72945,"close":1.72957,"volume":18.8700008392334},{"timestamp":1742425560000,"open":1.72962,"high":1.72962,"low":1.72945,"close":1.72952,"volume":26.520000457763672},{"timestamp":1742425620000,"open":1.72953,"high":1.72954,"low":1.72943,"close":1.72945,"volume":16.200000762939453},{"timestamp":1742425680000,"open":1.72945,"high":1.72959,"low":1.72945,"close":1.72953,"volume":22.15999984741211},{"timestamp":1742425740000,"open":1.72957,"high":1.72965,"low":1.72951,"close":1.72955,"volume":20.309999465942383},{"timestamp":1742425800000,"open":1.72957,"high":1.72977,"low":1.7295,"close":1.72977,"volume":37.470001220703125},{"timestamp":1742425860000,"open":1.72976,"high":1.72978,"low":1.72962,"close":1.72978,"volume":33.27000045776367},{"timestamp":1742425920000,"open":1.72977,"high":1.72981,"low":1.72967,"close":1.72979,"volume":16.579999923706055},{"timestamp":1742425980000,"open":1.72975,"high":1.72975,"low":1.72955,"close":1.72967,"volume":35.27000045776367},{"timestamp":1742426040000,"open":1.72969,"high":1.72977,"low":1.72962,"close":1.72969,"volume":37.650001525878906},{"timestamp":1742426100000,"open":1.72971,"high":1.72981,"low":1.72964,"close":1.72977,"volume":31.149999618530273},{"timestamp":1742426160000,"open":1.72979,"high":1.72982,"low":1.72969,"close":1.72976,"volume":20.59000015258789},{"timestamp":1742426220000,"open":1.7297,"high":1.72982,"low":1.72958,"close":1.7297,"volume":25.670000076293945},{"timestamp":1742426280000,"open":1.72961,"high":1.72981,"low":1.72961,"close":1.72969,"volume":41.779998779296875},{"timestamp":1742426340000,"open":1.72978,"high":1.72983,"low":1.72964,"close":1.72978,"volume":43.84000015258789},{"timestamp":1742426400000,"open":1.72978,"high":1.72982,"low":1.7296,"close":1.72962,"volume":73.05000305175781},{"timestamp":1742426460000,"open":1.72961,"high":1.7297,"low":1.72948,"close":1.72953,"volume":68.12999725341797},{"timestamp":1742426520000,"open":1.72953,"high":1.72958,"low":1.7295,"close":1.72956,"volume":28.75},{"timestamp":1742426580000,"open":1.72962,"high":1.72962,"low":1.72944,"close":1.72947,"volume":44.68000030517578},{"timestamp":1742426640000,"open":1.72946,"high":1.72965,"low":1.72946,"close":1.72963,"volume":37.45000076293945},{"timestamp":1742426700000,"open":1.72967,"high":1.72976,"low":1.72955,"close":1.72964,"volume":62.470001220703125},{"timestamp":1742426760000,"open":1.72969,"high":1.72977,"low":1.72965,"close":1.72967,"volume":27.3700008392334},{"timestamp":1742426820000,"open":1.72967,"high":1.72975,"low":1.72963,"close":1.72969,"volume":16.149999618530273},{"timestamp":1742426880000,"open":1.72968,"high":1.72977,"low":1.72968,"close":1.72971,"volume":17.06999969482422},{"timestamp":1742426940000,"open":1.72969,"high":1.72972,"low":1.72952,"close":1.72957,"volume":35.2400016784668},{"timestamp":1742427000000,"open":1.72959,"high":1.72972,"low":1.72955,"close":1.7296,"volume":61.38999938964844},{"timestamp":1742427060000,"open":1.7296,"high":1.72972,"low":1.72953,"close":1.72964,"volume":76.58000183105469},{"timestamp":1742427120000,"open":1.72969,"high":1.72971,"low":1.72958,"close":1.72969,"volume":98.51000213623047},{"timestamp":1742427180000,"open":1.72962,"high":1.7297,"low":1.72959,"close":1.72959,"volume":44.099998474121094},{"timestamp":1742427240000,"open":1.72959,"high":1.72967,"low":1.72959,"close":1.72965,"volume":31.40999984741211},{"timestamp":1742427300000,"open":1.72963,"high":1.72973,"low":1.72948,"close":1.7295,"volume":58.560001373291016},{"timestamp":1742427360000,"open":1.72954,"high":1.72962,"low":1.72947,"close":1.72949,"volume":55.72999954223633},{"timestamp":1742427420000,"open":1.72949,"high":1.72959,"low":1.72949,"close":1.7295,"volume":37.65999984741211},{"timestamp":1742427480000,"open":1.72952,"high":1.72953,"low":1.72943,"close":1.72946,"volume":40.75},{"timestamp":1742427540000,"open":1.72945,"high":1.72959,"low":1.72945,"close":1.72952,"volume":73.7300033569336},{"timestamp":1742427600000,"open":1.7295,"high":1.72959,"low":1.72949,"close":1.72956,"volume":23.139999389648438},{"timestamp":1742427660000,"open":1.72951,"high":1.72961,"low":1.72951,"close":1.72955,"volume":25.81999969482422},{"timestamp":1742427720000,"open":1.72957,"high":1.72974,"low":1.72939,"close":1.7297,"volume":37.849998474121094},{"timestamp":1742427780000,"open":1.72971,"high":1.72972,"low":1.72952,"close":1.72961,"volume":46.84000015258789},{"timestamp":1742427840000,"open":1.72961,"high":1.72962,"low":1.72942,"close":1.72956,"volume":80.88999938964844},{"timestamp":1742427900000,"open":1.72956,"high":1.72957,"low":1.72943,"close":1.72946,"volume":25.709999084472656},{"timestamp":1742427960000,"open":1.72946,"high":1.72952,"low":1.72943,"close":1.72948,"volume":30.15999984741211},{"timestamp":1742428020000,"open":1.72949,"high":1.72951,"low":1.72925,"close":1.72929,"volume":67.37999725341797},{"timestamp":1742428080000,"open":1.72927,"high":1.7294,"low":1.72924,"close":1.72938,"volume":34.380001068115234},{"timestamp":1742428140000,"open":1.72937,"high":1.72939,"low":1.72928,"close":1.72929,"volume":43.939998626708984},{"timestamp":1742428200000,"open":1.72934,"high":1.72934,"low":1.7292,"close":1.72925,"volume":24.059999465942383},{"timestamp":1742428260000,"open":1.72924,"high":1.72933,"low":1.72919,"close":1.72931,"volume":51.06999969482422},{"timestamp":1742428320000,"open":1.7293,"high":1.72936,"low":1.72918,"close":1.72936,"volume":49.68000030517578},{"timestamp":1742428380000,"open":1.72936,"high":1.72939,"low":1.72929,"close":1.72936,"volume":26.799999237060547},{"timestamp":1742428440000,"open":1.72933,"high":1.72938,"low":1.72922,"close":1.72922,"volume":27.860000610351562},{"timestamp":1742428500000,"open":1.72923,"high":1.72923,"low":1.72916,"close":1.72917,"volume":27.8700008392334},{"timestamp":1742428560000,"open":1.72919,"high":1.72932,"low":1.72917,"close":1.72929,"volume":35.4900016784668},{"timestamp":1742428620000,"open":1.72927,"high":1.72936,"low":1.72927,"close":1.72936,"volume":27.1200008392334},{"timestamp":1742428680000,"open":1.72932,"high":1.7294,"low":1.72925,"close":1.72933,"volume":39.220001220703125},{"timestamp":1742428740000,"open":1.72943,"high":1.72943,"low":1.72929,"close":1.72936,"volume":50.86000061035156}]