[{"timestamp":1742360400000,"open":1.96958,"high":1.96998,"low":1.96952,"close":1.96991,"volume":286.2300109863281},{"timestamp":1742360460000,"open":1.96991,"high":1.96991,"low":1.9697,"close":1.96971,"volume":192.39999389648438},{"timestamp":1742360520000,"open":1.96972,"high":1.97141,"low":1.96966,"close":1.96966,"volume":170.67999267578125},{"timestamp":1742360580000,"open":1.96967,"high":1.97052,"low":1.96958,"close":1.97008,"volume":183.4600067138672},{"timestamp":1742360640000,"open":1.97005,"high":1.97191,"low":1.96948,"close":1.97002,"volume":293.8599853515625},{"timestamp":1742360700000,"open":1.96996,"high":1.97048,"low":1.96996,"close":1.97041,"volume":139.1199951171875},{"timestamp":1742360760000,"open":1.97041,"high":1.97045,"low":1.97036,"close":1.97043,"volume":38.47999954223633},{"timestamp":1742360820000,"open":1.97042,"high":1.97042,"low":1.9701,"close":1.97014,"volume":224.9600067138672},{"timestamp":1742360880000,"open":1.97016,"high":1.97042,"low":1.96977,"close":1.97001,"volume":142.0800018310547},{"timestamp":1742360940000,"open":1.97,"high":1.97,"low":1.96951,"close":1.96954,"volume":216.0800018310547},{"timestamp":1742361000000,"open":1.96955,"high":1.96959,"low":1.96949,"close":1.9695,"volume":133.1999969482422},{"timestamp":1742361060000,"open":1.96951,"high":1.96951,"low":1.96932,"close":1.96937,"volume":257.5199890136719},{"timestamp":1742361120000,"open":1.96938,"high":1.96943,"low":1.96932,"close":1.96939,"volume":195.36000061035156},{"timestamp":1742361180000,"open":1.9694,"high":1.96943,"low":1.96916,"close":1.96936,"volume":213.1199951171875},{"timestamp":1742361240000,"open":1.96884,"high":1.96902,"low":1.96866,"close":1.96901,"volume":168.72000122070312},{"timestamp":1742361300000,"open":1.96902,"high":1.96902,"low":1.96855,"close":1.96888,"volume":222},{"timestamp":1742361360000,"open":1.96891,"high":1.96898,"low":1.96886,"close":1.96892,"volume":192.39999389648438},{"timestamp":1742361420000,"open":1.96893,"high":1.96896,"low":1.96883,"close":1.96886,"volume":82.87999725341797},{"timestamp":1742361480000,"open":1.96881,"high":1.9701,"low":1.96854,"close":1.97006,"volume":162.5399932861328},{"timestamp":1742361540000,"open":1.97006,"high":1.9701,"low":1.9692,"close":1.96936,"volume":237.02999877929688},{"timestamp":1742361600000,"open":1.96937,"high":1.96951,"low":1.96937,"close":1.96939,"volume":236},{"timestamp":1742361660000,"open":1.96942,"high":1.96947,"low":1.96924,"close":1.96924,"volume":230.10000610351562},{"timestamp":1742361720000,"open":1.96926,"high":1.96932,"low":1.96909,"close":1.96909,"volume":191.75},{"timestamp":1742361780000,"open":1.9691,"high":1.9691,"low":1.96906,"close":1.96909,"volume":97.3499984741211},{"timestamp":1742361840000,"open":1.96906,"high":1.96924,"low":1.96906,"close":1.96917,"volume":82.5999984741211},{"timestamp":1742361900000,"open":1.96917,"high":1.96931,"low":1.96901,"close":1.96915,"volume":156.35000610351562},{"timestamp":1742361960000,"open":1.96914,"high":1.96926,"low":1.96908,"close":1.96926,"volume":129.8000030517578},{"timestamp":1742362020000,"open":1.96929,"high":1.96945,"low":1.96929,"close":1.96942,"volume":79.6500015258789},{"timestamp":1742362080000,"open":1.96943,"high":1.96958,"low":1.96942,"close":1.96957,"volume":144.5500030517578},{"timestamp":1742362140000,"open":1.9696,"high":1.96979,"low":1.96946,"close":1.96953,"volume":174.0500030517578},{"timestamp":1742362200000,"open":1.96954,"high":1.97167,"low":1.96934,"close":1.96942,"volume":408.17999267578125},{"timestamp":1742362260000,"open":1.96963,"high":1.96967,"low":1.96951,"close":1.96956,"volume":115.05000305175781},{"timestamp":1742362320000,"open":1.96957,"high":1.96998,"low":1.96956,"close":1.96995,"volume":179.9499969482422},{"timestamp":1742362380000,"open":1.96952,"high":1.96999,"low":1.96951,"close":1.96998,"volume":150.4499969482422},{"timestamp":1742362440000,"open":1.97013,"high":1.97013,"low":1.96995,"close":1.97008,"volume":135.6999969482422},{"timestamp":1742362500000,"open":1.97009,"high":1.97016,"low":1.97001,"close":1.97006,"volume":238.9499969482422},{"timestamp":1742362560000,"open":1.97004,"high":1.97016,"low":1.96991,"close":1.97001,"volume":386.45001220703125},{"timestamp":1742362620000,"open":1.97002,"high":1.9704,"low":1.96919,"close":1.96921,"volume":159.50999450683594},{"timestamp":1742362740000,"open":1.96913,"high":1.96913,"low":1.96901,"close":1.96902,"volume":210.16000366210938},{"timestamp":1742362800000,"open":1.96902,"high":1.96914,"low":1.96901,"close":1.96903,"volume":210.16000366210938},{"timestamp":1742362860000,"open":1.96902,"high":1.96928,"low":1.96901,"close":1.96927,"volume":219.0399932861328},{"timestamp":1742362920000,"open":1.96926,"high":1.96927,"low":1.96921,"close":1.96925,"volume":150.9600067138672},{"timestamp":1742362980000,"open":1.96924,"high":1.96933,"low":1.96924,"close":1.96926,"volume":236.8000030517578},{"timestamp":1742363040000,"open":1.96926,"high":1.96929,"low":1.96922,"close":1.96927,"volume":162.8000030517578},{"timestamp":1742363100000,"open":1.96926,"high":1.96931,"low":1.96926,"close":1.96929,"volume":32.560001373291016},{"timestamp":1742363160000,"open":1.96901,"high":1.96903,"low":1.96894,"close":1.96896,"volume":174.63999938964844},{"timestamp":1742363220000,"open":1.96895,"high":1.96907,"low":1.96895,"close":1.96897,"volume":340.3999938964844},{"timestamp":1742363280000,"open":1.96896,"high":1.96901,"low":1.96886,"close":1.96889,"volume":192.39999389648438},{"timestamp":1742363340000,"open":1.96888,"high":1.96892,"low":1.96873,"close":1.96876,"volume":331.5199890136719},{"timestamp":1742363400000,"open":1.96876,"high":1.96876,"low":1.96876,"close":1.96876,"volume":2.9600000381469727},{"timestamp":1742363460000,"open":1.96882,"high":1.96888,"low":1.96882,"close":1.96884,"volume":121.36000061035156},{"timestamp":1742363520000,"open":1.96885,"high":1.96885,"low":1.96879,"close":1.96884,"volume":76.95999908447266},{"timestamp":1742363580000,"open":1.96893,"high":1.96898,"low":1.96893,"close":1.96894,"volume":156.8800048828125},{"timestamp":1742363640000,"open":1.96895,"high":1.96906,"low":1.96892,"close":1.96895,"volume":281.20001220703125},{"timestamp":1742363700000,"open":1.96895,"high":1.96905,"low":1.96884,"close":1.96892,"volume":316.7200012207031},{"timestamp":1742363760000,"open":1.96892,"high":1.96906,"low":1.96888,"close":1.96901,"volume":239.75999450683594},{"timestamp":1742363820000,"open":1.96901,"high":1.96919,"low":1.96901,"close":1.96913,"volume":304.8800048828125},{"timestamp":1742363880000,"open":1.96915,"high":1.96936,"low":1.96884,"close":1.96929,"volume":325.6000061035156},{"timestamp":1742363940000,"open":1.96928,"high":1.96963,"low":1.96927,"close":1.96949,"volume":349.2799987792969},{"timestamp":1742364000000,"open":1.97064,"high":1.97223,"low":1.97039,"close":1.97065,"volume":252.74000549316406},{"timestamp":1742364060000,"open":1.97055,"high":1.97065,"low":1.97037,"close":1.97047,"volume":312.04998779296875},{"timestamp":1742364120000,"open":1.97048,"high":1.9705,"low":1.97035,"close":1.97036,"volume":335.75},{"timestamp":1742364180000,"open":1.97036,"high":1.97048,"low":1.97028,"close":1.97033,"volume":248.85000610351562},{"timestamp":1742364240000,"open":1.97028,"high":1.97042,"low":1.97016,"close":1.97042,"volume":228.97999572753906},{"timestamp":1742364300000,"open":1.97041,"high":1.97052,"low":1.97002,"close":1.97003,"volume":347.6000061035156},{"timestamp":1742364360000,"open":1.97002,"high":1.97148,"low":1.96987,"close":1.97146,"volume":299.1400146484375},{"timestamp":1742364420000,"open":1.97148,"high":1.97148,"low":1.97126,"close":1.97132,"volume":219.0399932861328},{"timestamp":1742364480000,"open":1.97131,"high":1.97141,"low":1.97126,"close":1.97141,"volume":224.9600067138672},{"timestamp":1742364540000,"open":1.97141,"high":1.97144,"low":1.96991,"close":1.96996,"volume":252.67999267578125},{"timestamp":1742364600000,"open":1.96995,"high":1.96995,"low":1.9696,"close":1.96961,"volume":426.6000061035156},{"timestamp":1742364660000,"open":1.96963,"high":1.96979,"low":1.96958,"close":1.96963,"volume":301.1400146484375},{"timestamp":1742364720000,"open":1.96963,"high":1.9713,"low":1.96963,"close":1.97125,"volume":221.02999877929688},{"timestamp":1742364780000,"open":1.97125,"high":1.97126,"low":1.97099,"close":1.97111,"volume":284.2200012207031},{"timestamp":1742364840000,"open":1.97111,"high":1.97218,"low":1.97053,"close":1.97119,"volume":584.469970703125},{"timestamp":1742364900000,"open":1.97118,"high":1.97286,"low":1.9702,"close":1.97136,"volume":497.5299987792969},{"timestamp":1742364960000,"open":1.97189,"high":1.9723,"low":1.97009,"close":1.97083,"volume":372.30999755859375},{"timestamp":1742365020000,"open":1.97083,"high":1.9718,"low":1.97078,"close":1.97083,"volume":368.17999267578125},{"timestamp":1742365080000,"open":1.97083,"high":1.97159,"low":1.97062,"close":1.97156,"volume":549.6699829101562},{"timestamp":1742365140000,"open":1.97155,"high":1.97176,"low":1.97082,"close":1.97154,"volume":420.3699951171875},{"timestamp":1742365200000,"open":1.97127,"high":1.97194,"low":1.97036,"close":1.97038,"volume":463.05999755859375},{"timestamp":1742365260000,"open":1.97039,"high":1.97102,"low":1.97026,"close":1.97098,"volume":425.82000732421875},{"timestamp":1742365320000,"open":1.97097,"high":1.97116,"low":1.97095,"close":1.97104,"volume":219.0399932861328},{"timestamp":1742365380000,"open":1.97103,"high":1.97166,"low":1.97094,"close":1.97104,"volume":563.4199829101562},{"timestamp":1742365440000,"open":1.97104,"high":1.97115,"low":1.97102,"close":1.97104,"volume":257.5199890136719},{"timestamp":1742365500000,"open":1.97104,"high":1.97205,"low":1.97103,"close":1.97205,"volume":492.4100036621094},{"timestamp":1742365560000,"open":1.97206,"high":1.97236,"low":1.97195,"close":1.97229,"volume":378.8900146484375},{"timestamp":1742365620000,"open":1.97229,"high":1.97315,"low":1.97224,"close":1.97302,"volume":346.3399963378906},{"timestamp":1742365680000,"open":1.97302,"high":1.97354,"low":1.97291,"close":1.97353,"volume":198.38999938964844},{"timestamp":1742365740000,"open":1.97352,"high":1.97439,"low":1.97347,"close":1.97439,"volume":216.08999633789062},{"timestamp":1742365800000,"open":1.97439,"high":1.97439,"low":1.97391,"close":1.97403,"volume":350.29998779296875},{"timestamp":1742365860000,"open":1.97403,"high":1.97403,"low":1.97312,"close":1.9732,"volume":354.25},{"timestamp":1742365920000,"open":1.9732,"high":1.97327,"low":1.97303,"close":1.97304,"volume":268.5199890136719},{"timestamp":1742365980000,"open":1.97305,"high":1.97309,"low":1.97296,"close":1.97296,"volume":320.67999267578125},{"timestamp":1742366040000,"open":1.97296,"high":1.97297,"low":1.9726,"close":1.97264,"volume":572.5499877929688},{"timestamp":1742366100000,"open":1.97264,"high":1.97267,"low":1.97252,"close":1.9726,"volume":368.07000732421875},{"timestamp":1742366160000,"open":1.9726,"high":1.97261,"low":1.97248,"close":1.97248,"volume":327.75},{"timestamp":1742366220000,"open":1.97247,"high":1.97247,"low":1.96995,"close":1.97024,"volume":563.8200073242188},{"timestamp":1742366280000,"open":1.97024,"high":1.97053,"low":1.97024,"close":1.97052,"volume":357.2799987792969},{"timestamp":1742366340000,"open":1.97053,"high":1.97071,"low":1.97044,"close":1.97059,"volume":543.0900268554688},{"timestamp":1742366400000,"open":1.97059,"high":1.97162,"low":1.97059,"close":1.97127,"volume":398.7300109863281},{"timestamp":1742366460000,"open":1.97127,"high":1.97148,"low":1.97127,"close":1.97136,"volume":337.67999267578125},{"timestamp":1742366520000,"open":1.97137,"high":1.9716,"low":1.97134,"close":1.97152,"volume":456.1499938964844},{"timestamp":1742366580000,"open":1.97152,"high":1.97152,"low":1.97124,"close":1.97124,"volume":436.44000244140625},{"timestamp":1742366640000,"open":1.97124,"high":1.97127,"low":1.97116,"close":1.97119,"volume":429.510009765625},{"timestamp":1742366700000,"open":1.97118,"high":1.97131,"low":1.97109,"close":1.97123,"volume":501.4800109863281},{"timestamp":1742366760000,"open":1.97122,"high":1.9713,"low":1.97113,"close":1.9712,"volume":454.25},{"timestamp":1742366820000,"open":1.97121,"high":1.97123,"low":1.97112,"close":1.97117,"volume":371.29998779296875},{"timestamp":1742366880000,"open":1.97123,"high":1.97123,"low":1.971,"close":1.97113,"volume":460},{"timestamp":1742366940000,"open":1.97113,"high":1.97118,"low":1.97103,"close":1.97106,"volume":544.8699951171875},{"timestamp":1742367000000,"open":1.97106,"high":1.97111,"low":1.97091,"close":1.97099,"volume":337.4700012207031},{"timestamp":1742367060000,"open":1.971,"high":1.97113,"low":1.97096,"close":1.97109,"volume":302.92999267578125},{"timestamp":1742367120000,"open":1.9711,"high":1.97114,"low":1.97093,"close":1.97099,"volume":440.3399963378906},{"timestamp":1742367180000,"open":1.971,"high":1.97108,"low":1.97097,"close":1.971,"volume":336.7200012207031},{"timestamp":1742367240000,"open":1.971,"high":1.97119,"low":1.97093,"close":1.97097,"volume":280.260009765625},{"timestamp":1742367300000,"open":1.97097,"high":1.97127,"low":1.97097,"close":1.97116,"volume":325.6000061035156},{"timestamp":1742367360000,"open":1.97115,"high":1.97122,"low":1.97035,"close":1.97035,"volume":292.05999755859375},{"timestamp":1742367420000,"open":1.97034,"high":1.97126,"low":1.97034,"close":1.97122,"volume":374.07000732421875},{"timestamp":1742367480000,"open":1.97123,"high":1.97141,"low":1.97068,"close":1.97114,"volume":498.3900146484375},{"timestamp":1742367540000,"open":1.97114,"high":1.97117,"low":1.96997,"close":1.97055,"volume":515.6599731445312},{"timestamp":1742367600000,"open":1.97054,"high":1.97109,"low":1.97017,"close":1.97107,"volume":553.280029296875},{"timestamp":1742367660000,"open":1.97107,"high":1.97169,"low":1.97103,"close":1.97135,"volume":686.3699951171875},{"timestamp":1742367720000,"open":1.97135,"high":1.97148,"low":1.97127,"close":1.97145,"volume":464.9800109863281},{"timestamp":1742367780000,"open":1.97137,"high":1.97204,"low":1.97132,"close":1.9718,"volume":395.7099914550781},{"timestamp":1742367840000,"open":1.9718,"high":1.97203,"low":1.97153,"close":1.97157,"volume":295.0199890136719},{"timestamp":1742367900000,"open":1.97157,"high":1.97173,"low":1.9715,"close":1.97172,"volume":331.5199890136719},{"timestamp":1742367960000,"open":1.97171,"high":1.97198,"low":1.97159,"close":1.97165,"volume":293.2300109863281},{"timestamp":1742368020000,"open":1.97165,"high":1.97184,"low":1.97141,"close":1.97154,"volume":352.6099853515625},{"timestamp":1742368080000,"open":1.97153,"high":1.97251,"low":1.97152,"close":1.9725,"volume":403.7699890136719},{"timestamp":1742368140000,"open":1.97251,"high":1.97262,"low":1.97205,"close":1.97205,"volume":364.1400146484375},{"timestamp":1742368200000,"open":1.97204,"high":1.97218,"low":1.97173,"close":1.97181,"volume":362.1099853515625},{"timestamp":1742368260000,"open":1.9718,"high":1.97233,"low":1.97168,"close":1.97186,"volume":454.8800048828125},{"timestamp":1742368320000,"open":1.97186,"high":1.97209,"low":1.97179,"close":1.97205,"volume":333.510009765625},{"timestamp":1742368380000,"open":1.97205,"high":1.9725,"low":1.97201,"close":1.9725,"volume":409.1199951171875},{"timestamp":1742368440000,"open":1.97249,"high":1.97254,"low":1.97239,"close":1.97245,"volume":585.5499877929688},{"timestamp":1742368500000,"open":1.97245,"high":1.97258,"low":1.97229,"close":1.97244,"volume":390.79998779296875},{"timestamp":1742368560000,"open":1.97244,"high":1.97252,"low":1.97214,"close":1.97226,"volume":305.2799987792969},{"timestamp":1742368620000,"open":1.97227,"high":1.97228,"low":1.97211,"close":1.97211,"volume":212.85000610351562},{"timestamp":1742368680000,"open":1.97211,"high":1.97233,"low":1.97211,"close":1.97229,"volume":485.9800109863281},{"timestamp":1742368740000,"open":1.9723,"high":1.97248,"low":1.97225,"close":1.97247,"volume":495.69000244140625},{"timestamp":1742368800000,"open":1.97247,"high":1.97252,"low":1.97191,"close":1.97199,"volume":395.7200012207031},{"timestamp":1742368860000,"open":1.97199,"high":1.97203,"low":1.97195,"close":1.97197,"volume":233.83999633789062},{"timestamp":1742368920000,"open":1.97198,"high":1.97202,"low":1.97192,"close":1.97194,"volume":317.7300109863281},{"timestamp":1742368980000,"open":1.97195,"high":1.97215,"low":1.97192,"close":1.97198,"volume":405.7099914550781},{"timestamp":1742369040000,"open":1.97199,"high":1.97226,"low":1.97096,"close":1.97103,"volume":417.7799987792969},{"timestamp":1742369100000,"open":1.97108,"high":1.9714,"low":1.97102,"close":1.97129,"volume":457.3800048828125},{"timestamp":1742369160000,"open":1.97128,"high":1.9713,"low":1.9708,"close":1.97096,"volume":299.9700012207031},{"timestamp":1742369220000,"open":1.97097,"high":1.97174,"low":1.97096,"close":1.97173,"volume":179.67999267578125},{"timestamp":1742369280000,"open":1.97174,"high":1.97205,"low":1.97174,"close":1.972,"volume":588.0399780273438},{"timestamp":1742369340000,"open":1.972,"high":1.97202,"low":1.97192,"close":1.97192,"volume":359.3800048828125},{"timestamp":1742369400000,"open":1.97193,"high":1.97198,"low":1.97185,"close":1.97185,"volume":455.30999755859375},{"timestamp":1742369460000,"open":1.97185,"high":1.97213,"low":1.97184,"close":1.97207,"volume":508.489990234375},{"timestamp":1742369520000,"open":1.97207,"high":1.97236,"low":1.97202,"close":1.97235,"volume":584.1300048828125},{"timestamp":1742369580000,"open":1.97235,"high":1.9724,"low":1.9723,"close":1.97236,"volume":111.16999816894531},{"timestamp":1742369640000,"open":1.97235,"high":1.97246,"low":1.97231,"close":1.97243,"volume":375.30999755859375},{"timestamp":1742369700000,"open":1.97244,"high":1.97249,"low":1.97235,"close":1.97241,"volume":612.8099975585938},{"timestamp":1742369760000,"open":1.97244,"high":1.97254,"low":1.9719,"close":1.97212,"volume":614.7899780273438},{"timestamp":1742369820000,"open":1.97215,"high":1.97215,"low":1.9713,"close":1.97144,"volume":934.5599975585938},{"timestamp":1742369880000,"open":1.97145,"high":1.97147,"low":1.97081,"close":1.97088,"volume":690.030029296875},{"timestamp":1742369940000,"open":1.97087,"high":1.97102,"low":1.9707,"close":1.97088,"volume":441.5400085449219},{"timestamp":1742370000000,"open":1.97087,"high":1.9713,"low":1.97019,"close":1.9713,"volume":545.9500122070312},{"timestamp":1742370060000,"open":1.97129,"high":1.97151,"low":1.97028,"close":1.97033,"volume":510.8299865722656},{"timestamp":1742370120000,"open":1.97034,"high":1.97087,"low":1.97018,"close":1.97074,"volume":529.260009765625},{"timestamp":1742370180000,"open":1.97082,"high":1.97134,"low":1.97072,"close":1.97128,"volume":745.2000122070312},{"timestamp":1742370240000,"open":1.97129,"high":1.97136,"low":1.97093,"close":1.97095,"volume":495.1700134277344},{"timestamp":1742370300000,"open":1.97095,"high":1.97098,"low":1.96924,"close":1.9698,"volume":386.5899963378906},{"timestamp":1742370360000,"open":1.9698,"high":1.97027,"low":1.9698,"close":1.97026,"volume":345.3299865722656},{"timestamp":1742370420000,"open":1.97026,"high":1.97033,"low":1.96994,"close":1.97014,"volume":535.52001953125},{"timestamp":1742370480000,"open":1.97015,"high":1.97092,"low":1.9701,"close":1.97079,"volume":484.20001220703125},{"timestamp":1742370540000,"open":1.97078,"high":1.97113,"low":1.97023,"close":1.97087,"volume":1015.6300048828125},{"timestamp":1742370600000,"open":1.97086,"high":1.97103,"low":1.96982,"close":1.96998,"volume":608.8499755859375},{"timestamp":1742370660000,"open":1.96998,"high":1.97012,"low":1.96974,"close":1.96988,"volume":556.3800048828125},{"timestamp":1742370720000,"open":1.96988,"high":1.97021,"low":1.96986,"close":1.96987,"volume":440.54998779296875},{"timestamp":1742370780000,"open":1.96989,"high":1.96994,"low":1.9696,"close":1.96967,"volume":371.25},{"timestamp":1742370840000,"open":1.96969,"high":1.97002,"low":1.96943,"close":1.96987,"volume":261.3599853515625},{"timestamp":1742370900000,"open":1.9698,"high":1.96995,"low":1.96947,"close":1.96954,"volume":271.75},{"timestamp":1742370960000,"open":1.96953,"high":1.97,"low":1.96919,"close":1.96993,"volume":362.3399963378906},{"timestamp":1742371020000,"open":1.96993,"high":1.96996,"low":1.96923,"close":1.96955,"volume":329.6700134277344},{"timestamp":1742371080000,"open":1.96955,"high":1.96988,"low":1.96913,"close":1.96949,"volume":459.3599853515625},{"timestamp":1742371140000,"open":1.96943,"high":1.96982,"low":1.9691,"close":1.96925,"volume":397.9800109863281},{"timestamp":1742371200000,"open":1.96926,"high":1.96982,"low":1.96914,"close":1.96949,"volume":568.260009765625},{"timestamp":1742371260000,"open":1.96952,"high":1.9701,"low":1.96933,"close":1.9698,"volume":652.4099731445312},{"timestamp":1742371320000,"open":1.96981,"high":1.97047,"low":1.96956,"close":1.97044,"volume":576.1799926757812},{"timestamp":1742371380000,"open":1.97045,"high":1.97065,"low":1.97041,"close":1.97054,"volume":479.1600036621094},{"timestamp":1742371440000,"open":1.97056,"high":1.97105,"low":1.97013,"close":1.97096,"volume":745.469970703125},{"timestamp":1742371500000,"open":1.97105,"high":1.97105,"low":1.97019,"close":1.97047,"volume":374.2200012207031},{"timestamp":1742371560000,"open":1.97049,"high":1.97084,"low":1.96953,"close":1.96961,"volume":562.3200073242188},{"timestamp":1742371620000,"open":1.96961,"high":1.97002,"low":1.96898,"close":1.96924,"volume":285.1199951171875},{"timestamp":1742371680000,"open":1.96923,"high":1.96965,"low":1.96904,"close":1.96944,"volume":482.1300048828125},{"timestamp":1742371740000,"open":1.96945,"high":1.96957,"low":1.9692,"close":1.96945,"volume":405.8999938964844},{"timestamp":1742371800000,"open":1.96944,"high":1.96949,"low":1.96931,"close":1.96942,"volume":258.3900146484375},{"timestamp":1742371860000,"open":1.96941,"high":1.96956,"low":1.96921,"close":1.96955,"volume":247.5},{"timestamp":1742371920000,"open":1.9696,"high":1.9701,"low":1.96951,"close":1.96996,"volume":462.3299865722656},{"timestamp":1742371980000,"open":1.97003,"high":1.97003,"low":1.96908,"close":1.96919,"volume":508.8599853515625},{"timestamp":1742372040000,"open":1.9692,"high":1.96963,"low":1.96907,"close":1.96963,"volume":494.2699890136719},{"timestamp":1742372100000,"open":1.96962,"high":1.96976,"low":1.96953,"close":1.96961,"volume":322.8299865722656},{"timestamp":1742372160000,"open":1.9696,"high":1.96976,"low":1.9694,"close":1.96961,"volume":388.0899963378906},{"timestamp":1742372220000,"open":1.9696,"high":1.97069,"low":1.9696,"close":1.97036,"volume":346.1099853515625},{"timestamp":1742372280000,"open":1.97037,"high":1.97042,"low":1.97008,"close":1.97037,"volume":242.5500030517578},{"timestamp":1742372340000,"open":1.97037,"high":1.97098,"low":1.97028,"close":1.97097,"volume":359.3699951171875},{"timestamp":1742372400000,"open":1.97084,"high":1.9709,"low":1.96993,"close":1.97002,"volume":406.8900146484375},{"timestamp":1742372460000,"open":1.97006,"high":1.97007,"low":1.96963,"close":1.96971,"volume":520.739990234375},{"timestamp":1742372520000,"open":1.9697,"high":1.97026,"low":1.96966,"close":1.97014,"volume":382.1400146484375},{"timestamp":1742372580000,"open":1.97016,"high":1.97035,"low":1.97001,"close":1.97004,"volume":362.3399963378906},{"timestamp":1742372640000,"open":1.97005,"high":1.97006,"low":1.96936,"close":1.9699,"volume":438.57000732421875},{"timestamp":1742372700000,"open":1.96991,"high":1.97012,"low":1.96935,"close":1.96949,"volume":406.8900146484375},{"timestamp":1742372760000,"open":1.96948,"high":1.96948,"low":1.96922,"close":1.9694,"volume":388.0799865722656},{"timestamp":1742372820000,"open":1.96941,"high":1.96944,"low":1.96892,"close":1.96922,"volume":436.5899963378906},{"timestamp":1742372880000,"open":1.96926,"high":1.96937,"low":1.96893,"close":1.96923,"volume":570.239990234375},{"timestamp":1742372940000,"open":1.96923,"high":1.96958,"low":1.96912,"close":1.96955,"volume":656.3699951171875},{"timestamp":1742373000000,"open":1.96953,"high":1.96968,"low":1.96938,"close":1.96938,"volume":540.5399780273438},{"timestamp":1742373060000,"open":1.96948,"high":1.97043,"low":1.96941,"close":1.97035,"volume":383.1400146484375},{"timestamp":1742373120000,"open":1.97037,"high":1.97043,"low":1.97024,"close":1.97041,"volume":499.95001220703125},{"timestamp":1742373180000,"open":1.97041,"high":1.97051,"low":1.97028,"close":1.97041,"volume":353.42999267578125},{"timestamp":1742373240000,"open":1.97039,"high":1.97064,"low":1.97032,"close":1.97063,"volume":352.44000244140625},{"timestamp":1742373300000,"open":1.97072,"high":1.97082,"low":1.97064,"close":1.97075,"volume":316.79998779296875},{"timestamp":1742373360000,"open":1.97075,"high":1.97137,"low":1.97062,"close":1.97072,"volume":497.4700012207031},{"timestamp":1742373420000,"open":1.97073,"high":1.97081,"low":1.97023,"close":1.97024,"volume":327.69000244140625},{"timestamp":1742373480000,"open":1.97023,"high":1.97039,"low":1.96919,"close":1.96982,"volume":510.8399963378906},{"timestamp":1742373540000,"open":1.96982,"high":1.97049,"low":1.96972,"close":1.97025,"volume":385.1099853515625},{"timestamp":1742373600000,"open":1.97023,"high":1.97045,"low":1.97022,"close":1.97043,"volume":213.83999633789062},{"timestamp":1742373660000,"open":1.97043,"high":1.97063,"low":1.97033,"close":1.97062,"volume":363.3299865722656},{"timestamp":1742373720000,"open":1.9706,"high":1.97093,"low":1.97059,"close":1.97068,"volume":282.1499938964844},{"timestamp":1742373780000,"open":1.97068,"high":1.97072,"low":1.97056,"close":1.9707,"volume":297},{"timestamp":1742373840000,"open":1.9707,"high":1.9707,"low":1.97059,"close":1.97065,"volume":344.5199890136719},{"timestamp":1742373900000,"open":1.97066,"high":1.97077,"low":1.97061,"close":1.97077,"volume":216.80999755859375},{"timestamp":1742373960000,"open":1.97077,"high":1.9708,"low":1.97064,"close":1.97072,"volume":243.5399932861328},{"timestamp":1742374020000,"open":1.97073,"high":1.97074,"low":1.97027,"close":1.97034,"volume":247.5},{"timestamp":1742374080000,"open":1.97034,"high":1.97046,"low":1.96983,"close":1.97019,"volume":547.469970703125},{"timestamp":1742374140000,"open":1.9702,"high":1.97022,"low":1.96991,"close":1.97011,"volume":329.6700134277344},{"timestamp":1742374200000,"open":1.9701,"high":1.97011,"low":1.9698,"close":1.97002,"volume":279.17999267578125},{"timestamp":1742374260000,"open":1.97001,"high":1.97006,"low":1.96972,"close":1.96998,"volume":267.29998779296875},{"timestamp":1742374320000,"open":1.96998,"high":1.97008,"low":1.96967,"close":1.97006,"volume":428.6700134277344},{"timestamp":1742374380000,"open":1.97007,"high":1.97009,"low":1.97002,"close":1.97009,"volume":87.12000274658203},{"timestamp":1742374440000,"open":1.97009,"high":1.9701,"low":1.97001,"close":1.97008,"volume":166.32000732421875},{"timestamp":1742374500000,"open":1.97008,"high":1.97015,"low":1.97004,"close":1.97006,"volume":216.80999755859375},{"timestamp":1742374560000,"open":1.97006,"high":1.9704,"low":1.96978,"close":1.96987,"volume":180.17999267578125},{"timestamp":1742374620000,"open":1.96987,"high":1.96992,"low":1.96969,"close":1.96986,"volume":333.6300048828125},{"timestamp":1742374680000,"open":1.96987,"high":1.9699,"low":1.96974,"close":1.96984,"volume":265.32000732421875},{"timestamp":1742374740000,"open":1.96983,"high":1.9699,"low":1.96969,"close":1.96978,"volume":252.4499969482422},{"timestamp":1742374800000,"open":1.96977,"high":1.97001,"low":1.96959,"close":1.97001,"volume":297},{"timestamp":1742374860000,"open":1.97001,"high":1.97005,"low":1.96956,"close":1.96957,"volume":225.72000122070312},{"timestamp":1742374920000,"open":1.96956,"high":1.96956,"low":1.96908,"close":1.96917,"volume":299.9700012207031},{"timestamp":1742374980000,"open":1.96919,"high":1.96956,"low":1.96912,"close":1.96953,"volume":357.3900146484375},{"timestamp":1742375040000,"open":1.96954,"high":1.97028,"low":1.96953,"close":1.97022,"volume":260.8500061035156},{"timestamp":1742375100000,"open":1.97024,"high":1.97024,"low":1.96994,"close":1.97006,"volume":130.67999267578125},{"timestamp":1742375160000,"open":1.97007,"high":1.97008,"low":1.97004,"close":1.97007,"volume":109.88999938964844},{"timestamp":1742375220000,"open":1.97007,"high":1.97016,"low":1.97003,"close":1.97012,"volume":74.25},{"timestamp":1742375280000,"open":1.97007,"high":1.97015,"low":1.97006,"close":1.97006,"volume":166.32000732421875},{"timestamp":1742375340000,"open":1.97008,"high":1.97031,"low":1.97008,"close":1.97022,"volume":59.400001525878906},{"timestamp":1742375400000,"open":1.97022,"high":1.97028,"low":1.97013,"close":1.97013,"volume":95.04000091552734},{"timestamp":1742375460000,"open":1.97015,"high":1.97071,"low":1.97004,"close":1.97039,"volume":250.47000122070312},{"timestamp":1742375520000,"open":1.9704,"high":1.97046,"low":1.96991,"close":1.96993,"volume":140.5800018310547},{"timestamp":1742375580000,"open":1.9699,"high":1.97019,"low":1.96966,"close":1.97009,"volume":347.489990234375},{"timestamp":1742375640000,"open":1.97008,"high":1.97013,"low":1.96997,"close":1.97004,"volume":249.47999572753906},{"timestamp":1742375700000,"open":1.97004,"high":1.97006,"low":1.96949,"close":1.96972,"volume":261.3599853515625},{"timestamp":1742375760000,"open":1.96973,"high":1.97014,"low":1.96948,"close":1.96976,"volume":204.92999267578125},{"timestamp":1742375820000,"open":1.96961,"high":1.96998,"low":1.96949,"close":1.96955,"volume":374.2200012207031},{"timestamp":1742375880000,"open":1.96971,"high":1.96993,"low":1.96943,"close":1.96993,"volume":320.760009765625},{"timestamp":1742375940000,"open":1.96996,"high":1.97012,"low":1.96994,"close":1.96996,"volume":207.89999389648438},{"timestamp":1742376000000,"open":1.96996,"high":1.96999,"low":1.96951,"close":1.96951,"volume":172.25999450683594},{"timestamp":1742376060000,"open":1.9695,"high":1.96965,"low":1.9695,"close":1.96964,"volume":196.02000427246094},{"timestamp":1742376120000,"open":1.96964,"high":1.96978,"low":1.96961,"close":1.96978,"volume":103.94999694824219},{"timestamp":1742376180000,"open":1.96978,"high":1.97,"low":1.96924,"close":1.96949,"volume":336.6000061035156},{"timestamp":1742376240000,"open":1.9695,"high":1.96967,"low":1.96926,"close":1.96958,"volume":184.13999938964844},{"timestamp":1742376300000,"open":1.96958,"high":1.9698,"low":1.96951,"close":1.96972,"volume":145.52999877929688},{"timestamp":1742376360000,"open":1.96973,"high":1.96973,"low":1.96916,"close":1.96943,"volume":237.60000610351562},{"timestamp":1742376420000,"open":1.96943,"high":1.96949,"low":1.96939,"close":1.96947,"volume":305.9100036621094},{"timestamp":1742376480000,"open":1.96948,"high":1.96959,"low":1.96941,"close":1.96958,"volume":182.16000366210938},{"timestamp":1742376540000,"open":1.96958,"high":1.96961,"low":1.96952,"close":1.96952,"volume":175.22999572753906},{"timestamp":1742376600000,"open":1.96951,"high":1.9696,"low":1.96938,"close":1.96942,"volume":95.04000091552734},{"timestamp":1742376660000,"open":1.96942,"high":1.96955,"low":1.96937,"close":1.96954,"volume":187.11000061035156},{"timestamp":1742376720000,"open":1.96953,"high":1.96954,"low":1.96944,"close":1.96948,"volume":198.99000549316406},{"timestamp":1742376780000,"open":1.96949,"high":1.97133,"low":1.96946,"close":1.97036,"volume":396},{"timestamp":1742376840000,"open":1.97045,"high":1.97063,"low":1.97025,"close":1.97059,"volume":210.8699951171875},{"timestamp":1742376900000,"open":1.97059,"high":1.97059,"low":1.97025,"close":1.97026,"volume":197.00999450683594},{"timestamp":1742376960000,"open":1.97023,"high":1.97036,"low":1.97021,"close":1.97028,"volume":207.89999389648438},{"timestamp":1742377020000,"open":1.97028,"high":1.97121,"low":1.97018,"close":1.97106,"volume":369.75},{"timestamp":1742377080000,"open":1.97104,"high":1.97135,"low":1.97104,"close":1.97128,"volume":400.8500061035156},{"timestamp":1742377140000,"open":1.97127,"high":1.97189,"low":1.97092,"close":1.97185,"volume":222.75},{"timestamp":1742377200000,"open":1.97186,"high":1.97199,"low":1.97184,"close":1.97198,"volume":146.52000427246094},{"timestamp":1742377260000,"open":1.97198,"high":1.97236,"low":1.97197,"close":1.97232,"volume":140.2100067138672},{"timestamp":1742377320000,"open":1.97231,"high":1.97234,"low":1.97183,"close":1.97194,"volume":229.57000732421875},{"timestamp":1742377380000,"open":1.97187,"high":1.97202,"low":1.97183,"close":1.97197,"volume":249.47999572753906},{"timestamp":1742377440000,"open":1.97197,"high":1.9721,"low":1.97197,"close":1.97207,"volume":220.77000427246094},{"timestamp":1742377500000,"open":1.97208,"high":1.97216,"low":1.97201,"close":1.97212,"volume":186.1199951171875},{"timestamp":1742377560000,"open":1.97213,"high":1.97216,"low":1.97195,"close":1.97197,"volume":155.91000366210938},{"timestamp":1742377620000,"open":1.97195,"high":1.97216,"low":1.97142,"close":1.97142,"volume":193.0500030517578},{"timestamp":1742377680000,"open":1.97144,"high":1.97176,"low":1.97141,"close":1.97167,"volume":173.25},{"timestamp":1742377740000,"open":1.97167,"high":1.97177,"low":1.97135,"close":1.97146,"volume":257.3999938964844},{"timestamp":1742377800000,"open":1.97146,"high":1.97156,"low":1.97103,"close":1.97109,"volume":216.80999755859375},{"timestamp":1742377860000,"open":1.9711,"high":1.97196,"low":1.97097,"close":1.97188,"volume":263.3399963378906},{"timestamp":1742377920000,"open":1.97189,"high":1.97194,"low":1.97184,"close":1.97192,"volume":112.86000061035156},{"timestamp":1742377980000,"open":1.97192,"high":1.97208,"low":1.97189,"close":1.97203,"volume":231.66000366210938},{"timestamp":1742378040000,"open":1.97204,"high":1.97219,"low":1.97204,"close":1.97217,"volume":288.0899963378906},{"timestamp":1742378100000,"open":1.97223,"high":1.97226,"low":1.97131,"close":1.97148,"volume":347.489990234375},{"timestamp":1742378160000,"open":1.9715,"high":1.97151,"low":1.97136,"close":1.97151,"volume":267.29998779296875},{"timestamp":1742378220000,"open":1.97151,"high":1.97152,"low":1.97048,"close":1.97066,"volume":198},{"timestamp":1742378280000,"open":1.9706,"high":1.97067,"low":1.97054,"close":1.97065,"volume":239.5800018310547},{"timestamp":1742378340000,"open":1.97064,"high":1.97065,"low":1.97027,"close":1.97027,"volume":208.88999938964844},{"timestamp":1742378400000,"open":1.97035,"high":1.97048,"low":1.97023,"close":1.97033,"volume":212.85000610351562},{"timestamp":1742378460000,"open":1.97035,"high":1.97041,"low":1.97032,"close":1.97035,"volume":121.7699966430664},{"timestamp":1742378520000,"open":1.97031,"high":1.97034,"low":1.97013,"close":1.97013,"volume":106.91999816894531},{"timestamp":1742378580000,"open":1.96989,"high":1.9702,"low":1.96935,"close":1.97009,"volume":306.8999938964844},{"timestamp":1742378640000,"open":1.97012,"high":1.97025,"low":1.97009,"close":1.97025,"volume":142.55999755859375},{"timestamp":1742378700000,"open":1.97025,"high":1.97025,"low":1.96997,"close":1.97005,"volume":210.8699951171875},{"timestamp":1742378760000,"open":1.97005,"high":1.97018,"low":1.96905,"close":1.96944,"volume":252.4499969482422},{"timestamp":1742378820000,"open":1.96943,"high":1.96972,"low":1.96917,"close":1.96967,"volume":308.8800048828125},{"timestamp":1742378880000,"open":1.96967,"high":1.96973,"low":1.96959,"close":1.96961,"volume":260.3699951171875},{"timestamp":1742378940000,"open":1.96962,"high":1.96979,"low":1.9696,"close":1.96971,"volume":207.89999389648438},{"timestamp":1742379000000,"open":1.96971,"high":1.96976,"low":1.96963,"close":1.96967,"volume":255.4199981689453},{"timestamp":1742379060000,"open":1.96967,"high":1.9698,"low":1.96966,"close":1.96974,"volume":231.66000366210938},{"timestamp":1742379120000,"open":1.96973,"high":1.9698,"low":1.96939,"close":1.9697,"volume":324.7200012207031},{"timestamp":1742379180000,"open":1.96971,"high":1.9698,"low":1.96971,"close":1.96974,"volume":240.57000732421875},{"timestamp":1742379240000,"open":1.96974,"high":1.9698,"low":1.96954,"close":1.96977,"volume":279.17999267578125},{"timestamp":1742379300000,"open":1.96977,"high":1.96985,"low":1.96972,"close":1.96985,"volume":163.35000610351562},{"timestamp":1742379360000,"open":1.96985,"high":1.96985,"low":1.96952,"close":1.96952,"volume":192.05999755859375},{"timestamp":1742379420000,"open":1.96952,"high":1.96954,"low":1.96949,"close":1.96952,"volume":160.3800048828125},{"timestamp":1742379480000,"open":1.96952,"high":1.96956,"low":1.96949,"close":1.96953,"volume":160.3800048828125},{"timestamp":1742379540000,"open":1.96953,"high":1.96954,"low":1.96934,"close":1.96934,"volume":143.5500030517578},{"timestamp":1742379600000,"open":1.96934,"high":1.9697,"low":1.96934,"close":1.96966,"volume":209.8800048828125},{"timestamp":1742379660000,"open":1.96966,"high":1.96966,"low":1.96953,"close":1.96953,"volume":295.0199890136719},{"timestamp":1742379720000,"open":1.96954,"high":1.96956,"low":1.96944,"close":1.96944,"volume":124.73999786376953},{"timestamp":1742379780000,"open":1.96944,"high":1.97019,"low":1.96935,"close":1.96968,"volume":401.5400085449219},{"timestamp":1742379840000,"open":1.96963,"high":1.96963,"low":1.96954,"close":1.96955,"volume":156.4199981689453},{"timestamp":1742379900000,"open":1.96956,"high":1.9696,"low":1.96943,"close":1.96955,"volume":226.7100067138672},{"timestamp":1742379960000,"open":1.96956,"high":1.96962,"low":1.96943,"close":1.9696,"volume":198.99000549316406},{"timestamp":1742380020000,"open":1.96959,"high":1.97002,"low":1.96958,"close":1.96993,"volume":190.0800018310547},{"timestamp":1742380080000,"open":1.96994,"high":1.96999,"low":1.96956,"close":1.96986,"volume":249.47999572753906},{"timestamp":1742380140000,"open":1.96987,"high":1.97008,"low":1.96923,"close":1.96923,"volume":250.47000122070312},{"timestamp":1742380200000,"open":1.96923,"high":1.97001,"low":1.96912,"close":1.96999,"volume":295.0199890136719},{"timestamp":1742380260000,"open":1.97,"high":1.97011,"low":1.96974,"close":1.97011,"volume":182.16000366210938},{"timestamp":1742380320000,"open":1.9697,"high":1.96972,"low":1.96941,"close":1.96955,"volume":188.10000610351562},{"timestamp":1742380380000,"open":1.96956,"high":1.96956,"low":1.96855,"close":1.96855,"volume":228.69000244140625},{"timestamp":1742380440000,"open":1.96856,"high":1.96867,"low":1.9683,"close":1.96864,"volume":231.66000366210938},{"timestamp":1742380500000,"open":1.96864,"high":1.96877,"low":1.96862,"close":1.96875,"volume":157.41000366210938},{"timestamp":1742380560000,"open":1.96876,"high":1.96895,"low":1.96871,"close":1.96893,"volume":98.01000213623047},{"timestamp":1742380620000,"open":1.96893,"high":1.96893,"low":1.96882,"close":1.96888,"volume":95.04000091552734},{"timestamp":1742380680000,"open":1.96888,"high":1.96889,"low":1.96878,"close":1.96884,"volume":157.41000366210938},{"timestamp":1742380740000,"open":1.96884,"high":1.96929,"low":1.96883,"close":1.96924,"volume":252.4499969482422},{"timestamp":1742380800000,"open":1.96924,"high":1.96942,"low":1.9692,"close":1.96927,"volume":178.1999969482422},{"timestamp":1742380860000,"open":1.96928,"high":1.96928,"low":1.96874,"close":1.96887,"volume":154.44000244140625},{"timestamp":1742380920000,"open":1.96886,"high":1.96886,"low":1.9686,"close":1.96865,"volume":285.1199951171875},{"timestamp":1742380980000,"open":1.96866,"high":1.96868,"low":1.96836,"close":1.96836,"volume":210.8699951171875},{"timestamp":1742381040000,"open":1.96842,"high":1.96871,"low":1.96799,"close":1.96842,"volume":336.6000061035156},{"timestamp":1742381100000,"open":1.96833,"high":1.96878,"low":1.96823,"close":1.9686,"volume":350.4599914550781},{"timestamp":1742381160000,"open":1.9685,"high":1.96866,"low":1.96842,"close":1.96854,"volume":258.3900146484375},{"timestamp":1742381220000,"open":1.96855,"high":1.96884,"low":1.96842,"close":1.96856,"volume":252.4499969482422},{"timestamp":1742381280000,"open":1.96859,"high":1.96871,"low":1.96852,"close":1.9687,"volume":267.29998779296875},{"timestamp":1742381340000,"open":1.9687,"high":1.96905,"low":1.96855,"close":1.96899,"volume":398.9700012207031},{"timestamp":1742381400000,"open":1.96898,"high":1.96934,"low":1.9688,"close":1.96931,"volume":283.1400146484375},{"timestamp":1742381460000,"open":1.96932,"high":1.97007,"low":1.96931,"close":1.97006,"volume":375.0899963378906},{"timestamp":1742381520000,"open":1.97006,"high":1.97013,"low":1.96985,"close":1.97007,"volume":213.83999633789062},{"timestamp":1742381580000,"open":1.97007,"high":1.97012,"low":1.96995,"close":1.96998,"volume":187.0800018310547},{"timestamp":1742381640000,"open":1.96998,"high":1.97039,"low":1.96984,"close":1.97039,"volume":220.9199981689453},{"timestamp":1742381700000,"open":1.97038,"high":1.97086,"low":1.97038,"close":1.97085,"volume":246.91000366210938},{"timestamp":1742381760000,"open":1.97085,"high":1.97138,"low":1.97084,"close":1.97137,"volume":220.24000549316406},{"timestamp":1742381820000,"open":1.97138,"high":1.97141,"low":1.97134,"close":1.9714,"volume":88.11000061035156},{"timestamp":1742381880000,"open":1.97132,"high":1.97137,"low":1.97131,"close":1.97133,"volume":67.31999969482422},{"timestamp":1742381940000,"open":1.97134,"high":1.97134,"low":1.97124,"close":1.97128,"volume":99.98999786376953},{"timestamp":1742382000000,"open":1.97129,"high":1.97161,"low":1.97127,"close":1.97159,"volume":156.4199981689453},{"timestamp":1742382060000,"open":1.97162,"high":1.97169,"low":1.97159,"close":1.97163,"volume":118.80000305175781},{"timestamp":1742382120000,"open":1.97162,"high":1.97168,"low":1.97131,"close":1.97157,"volume":216.80999755859375},{"timestamp":1742382180000,"open":1.97168,"high":1.97175,"low":1.97119,"close":1.9712,"volume":279.17999267578125},{"timestamp":1742382240000,"open":1.97092,"high":1.97119,"low":1.9709,"close":1.9709,"volume":214.82000732421875},{"timestamp":1742382300000,"open":1.97092,"high":1.97093,"low":1.9708,"close":1.97089,"volume":225.72000122070312},{"timestamp":1742382360000,"open":1.97089,"high":1.97095,"low":1.97054,"close":1.97087,"volume":249.47999572753906},{"timestamp":1742382420000,"open":1.97086,"high":1.97092,"low":1.97081,"close":1.9709,"volume":340.55999755859375},{"timestamp":1742382480000,"open":1.97092,"high":1.97103,"low":1.97089,"close":1.97095,"volume":136.6199951171875},{"timestamp":1742382540000,"open":1.97096,"high":1.97102,"low":1.97087,"close":1.9709,"volume":121.7699966430664},{"timestamp":1742382600000,"open":1.9709,"high":1.97092,"low":1.96969,"close":1.97014,"volume":216.80999755859375},{"timestamp":1742382660000,"open":1.97012,"high":1.97012,"low":1.96997,"close":1.97,"volume":317.7900085449219},{"timestamp":1742382720000,"open":1.97,"high":1.97,"low":1.9699,"close":1.96992,"volume":196.02000427246094},{"timestamp":1742382780000,"open":1.96993,"high":1.97033,"low":1.96987,"close":1.97005,"volume":268.2799987792969},{"timestamp":1742382840000,"open":1.97004,"high":1.97026,"low":1.96937,"close":1.96938,"volume":267.2900085449219},{"timestamp":1742382900000,"open":1.96956,"high":1.96967,"low":1.96947,"close":1.96951,"volume":254.42999267578125},{"timestamp":1742382960000,"open":1.96951,"high":1.96966,"low":1.96946,"close":1.96955,"volume":249.47999572753906},{"timestamp":1742383020000,"open":1.96955,"high":1.96969,"low":1.96947,"close":1.96951,"volume":204.92999267578125},{"timestamp":1742383080000,"open":1.96952,"high":1.96972,"low":1.96947,"close":1.96969,"volume":210.8699951171875},{"timestamp":1742383140000,"open":1.96969,"high":1.9698,"low":1.96955,"close":1.96979,"volume":184.13999938964844},{"timestamp":1742383200000,"open":1.96981,"high":1.96985,"low":1.96966,"close":1.96966,"volume":213.83999633789062},{"timestamp":1742383260000,"open":1.96967,"high":1.96968,"low":1.96952,"close":1.96956,"volume":169.2899932861328},{"timestamp":1742383320000,"open":1.96956,"high":1.9697,"low":1.96891,"close":1.96941,"volume":228.69000244140625},{"timestamp":1742383380000,"open":1.96947,"high":1.9702,"low":1.96936,"close":1.96993,"volume":303.92999267578125},{"timestamp":1742383440000,"open":1.96993,"high":1.9703,"low":1.96989,"close":1.9703,"volume":206.91000366210938},{"timestamp":1742383500000,"open":1.97031,"high":1.9704,"low":1.96997,"close":1.96997,"volume":229.67999267578125},{"timestamp":1742383560000,"open":1.96999,"high":1.97,"low":1.96977,"close":1.96999,"volume":250.47000122070312},{"timestamp":1742383620000,"open":1.96999,"high":1.97,"low":1.96988,"close":1.96993,"volume":175.22999572753906},{"timestamp":1742383680000,"open":1.96994,"high":1.96996,"low":1.96985,"close":1.96989,"volume":160.3800048828125},{"timestamp":1742383740000,"open":1.96989,"high":1.97005,"low":1.96981,"close":1.97002,"volume":192.05999755859375},{"timestamp":1742383800000,"open":1.97007,"high":1.97046,"low":1.96998,"close":1.97031,"volume":246.50999450683594},{"timestamp":1742383860000,"open":1.97032,"high":1.97034,"low":1.97027,"close":1.97027,"volume":109.88999938964844},{"timestamp":1742383920000,"open":1.97026,"high":1.97031,"low":1.97015,"close":1.97028,"volume":127.70999908447266},{"timestamp":1742383980000,"open":1.97027,"high":1.97038,"low":1.97024,"close":1.97033,"volume":193.0500030517578},{"timestamp":1742384040000,"open":1.97033,"high":1.97075,"low":1.9703,"close":1.97074,"volume":282.1499938964844},{"timestamp":1742384100000,"open":1.97073,"high":1.97075,"low":1.97057,"close":1.97064,"volume":207.89999389648438},{"timestamp":1742384160000,"open":1.97065,"high":1.97116,"low":1.97065,"close":1.9711,"volume":199.97999572753906},{"timestamp":1742384220000,"open":1.971,"high":1.97134,"low":1.971,"close":1.97132,"volume":248.9499969482422},{"timestamp":1742384280000,"open":1.97133,"high":1.97143,"low":1.9713,"close":1.9713,"volume":394.6600036621094},{"timestamp":1742384340000,"open":1.97131,"high":1.97142,"low":1.97125,"close":1.97141,"volume":342.07000732421875},{"timestamp":1742384400000,"open":1.97143,"high":1.97143,"low":1.97123,"close":1.97125,"volume":216.69000244140625},{"timestamp":1742384460000,"open":1.97125,"high":1.97128,"low":1.97113,"close":1.97128,"volume":134.63999938964844},{"timestamp":1742384520000,"open":1.97128,"high":1.97129,"low":1.97087,"close":1.97097,"volume":194.0399932861328},{"timestamp":1742384580000,"open":1.97096,"high":1.97102,"low":1.97089,"close":1.9709,"volume":217.75999450683594},{"timestamp":1742384640000,"open":1.9709,"high":1.97165,"low":1.9708,"close":1.97149,"volume":319.79998779296875},{"timestamp":1742384700000,"open":1.97148,"high":1.97203,"low":1.97141,"close":1.97163,"volume":279.6099853515625},{"timestamp":1742384760000,"open":1.97142,"high":1.97142,"low":1.97128,"close":1.97142,"volume":121.7699966430664},{"timestamp":1742384820000,"open":1.97141,"high":1.97143,"low":1.97138,"close":1.97143,"volume":83.16000366210938},{"timestamp":1742384880000,"open":1.9714,"high":1.97144,"low":1.97137,"close":1.97137,"volume":109.88999938964844},{"timestamp":1742384940000,"open":1.97137,"high":1.97139,"low":1.97066,"close":1.97067,"volume":150.47999572753906},{"timestamp":1742385000000,"open":1.97066,"high":1.97069,"low":1.97057,"close":1.97066,"volume":221.75999450683594},{"timestamp":1742385060000,"open":1.97067,"high":1.97076,"low":1.97033,"close":1.97034,"volume":156.4199981689453},{"timestamp":1742385120000,"open":1.97033,"high":1.97037,"low":1.97025,"close":1.97026,"volume":147.50999450683594},{"timestamp":1742385180000,"open":1.97025,"high":1.97034,"low":1.97016,"close":1.97034,"volume":226.7100067138672},{"timestamp":1742385240000,"open":1.97033,"high":1.97033,"low":1.96946,"close":1.96955,"volume":161.3699951171875},{"timestamp":1742385300000,"open":1.96954,"high":1.97038,"low":1.96954,"close":1.97014,"volume":217.99000549316406},{"timestamp":1742385360000,"open":1.97013,"high":1.97053,"low":1.96913,"close":1.96924,"volume":504.8999938964844},{"timestamp":1742385420000,"open":1.96923,"high":1.96948,"low":1.9692,"close":1.96932,"volume":435.70001220703125},{"timestamp":1742385480000,"open":1.96931,"high":1.9709,"low":1.96928,"close":1.97086,"volume":515.6900024414062},{"timestamp":1742385540000,"open":1.97086,"high":1.97122,"low":1.97084,"close":1.97115,"volume":285.1199951171875},{"timestamp":1742385600000,"open":1.97115,"high":1.97137,"low":1.97096,"close":1.97136,"volume":367.2900085449219},{"timestamp":1742385660000,"open":1.97136,"high":1.97136,"low":1.96979,"close":1.96985,"volume":297},{"timestamp":1742385720000,"open":1.9699,"high":1.9706,"low":1.9699,"close":1.97047,"volume":313.8299865722656},{"timestamp":1742385780000,"open":1.97047,"high":1.97062,"low":1.97047,"close":1.97058,"volume":167.30999755859375},{"timestamp":1742385840000,"open":1.97057,"high":1.97075,"low":1.97055,"close":1.97072,"volume":273.239990234375},{"timestamp":1742385900000,"open":1.97071,"high":1.97079,"low":1.97069,"close":1.97075,"volume":198.55999755859375},{"timestamp":1742385960000,"open":1.97074,"high":1.97159,"low":1.97068,"close":1.97159,"volume":250.92999267578125},{"timestamp":1742386020000,"open":1.97164,"high":1.97164,"low":1.97076,"close":1.97076,"volume":234.52999877929688},{"timestamp":1742386080000,"open":1.97076,"high":1.97157,"low":1.97064,"close":1.97153,"volume":244.33999633789062},{"timestamp":1742386140000,"open":1.97153,"high":1.9716,"low":1.97045,"close":1.97045,"volume":247.22000122070312},{"timestamp":1742386200000,"open":1.97045,"high":1.97077,"low":1.9704,"close":1.97067,"volume":174.24000549316406},{"timestamp":1742386260000,"open":1.97069,"high":1.97076,"low":1.97066,"close":1.97068,"volume":178.1999969482422},{"timestamp":1742386320000,"open":1.97067,"high":1.97067,"low":1.97048,"close":1.9705,"volume":261.3599853515625},{"timestamp":1742386380000,"open":1.97049,"high":1.97067,"low":1.97049,"close":1.97064,"volume":300.9599914550781},{"timestamp":1742386440000,"open":1.97064,"high":1.97099,"low":1.9706,"close":1.97067,"volume":230.1699981689453},{"timestamp":1742386500000,"open":1.97068,"high":1.97094,"low":1.97051,"close":1.97077,"volume":265.32000732421875},{"timestamp":1742386560000,"open":1.97078,"high":1.97091,"low":1.97077,"close":1.97084,"volume":190.0800018310547},{"timestamp":1742386620000,"open":1.97083,"high":1.97095,"low":1.9708,"close":1.97093,"volume":160.07000732421875},{"timestamp":1742386680000,"open":1.97093,"high":1.97162,"low":1.97071,"close":1.97072,"volume":294.19000244140625},{"timestamp":1742386740000,"open":1.9706,"high":1.97111,"low":1.9706,"close":1.97111,"volume":312.8399963378906},{"timestamp":1742386800000,"open":1.97107,"high":1.97134,"low":1.97048,"close":1.97048,"volume":218.75},{"timestamp":1742386860000,"open":1.97047,"high":1.97073,"low":1.97046,"close":1.97059,"volume":344.5199890136719},{"timestamp":1742386920000,"open":1.9706,"high":1.97063,"low":1.9702,"close":1.9702,"volume":272.25},{"timestamp":1742386980000,"open":1.9702,"high":1.97021,"low":1.96947,"close":1.96968,"volume":167.30999755859375},{"timestamp":1742387040000,"open":1.96967,"high":1.9697,"low":1.96956,"close":1.96959,"volume":181.1699981689453},{"timestamp":1742387100000,"open":1.96956,"high":1.96975,"low":1.96955,"close":1.9697,"volume":184.13999938964844},{"timestamp":1742387160000,"open":1.9697,"high":1.96972,"low":1.96884,"close":1.96888,"volume":290.07000732421875},{"timestamp":1742387220000,"open":1.96887,"high":1.96926,"low":1.96879,"close":1.96916,"volume":267.29998779296875},{"timestamp":1742387280000,"open":1.96917,"high":1.97015,"low":1.96908,"close":1.96994,"volume":387.0899963378906},{"timestamp":1742387340000,"open":1.96993,"high":1.9704,"low":1.96991,"close":1.9704,"volume":179.08999633789062},{"timestamp":1742387400000,"open":1.9704,"high":1.97087,"low":1.97028,"close":1.97055,"volume":309.3699951171875},{"timestamp":1742387460000,"open":1.97054,"high":1.9708,"low":1.97018,"close":1.97027,"volume":262.3500061035156},{"timestamp":1742387520000,"open":1.97035,"high":1.97042,"low":1.97028,"close":1.97036,"volume":277.20001220703125},{"timestamp":1742387580000,"open":1.97037,"high":1.97067,"low":1.97023,"close":1.97041,"volume":296.6400146484375},{"timestamp":1742387640000,"open":1.97043,"high":1.97071,"low":1.97007,"close":1.9702,"volume":282.989990234375},{"timestamp":1742387700000,"open":1.97017,"high":1.97018,"low":1.96994,"close":1.97011,"volume":273.239990234375},{"timestamp":1742387760000,"open":1.96998,"high":1.97009,"low":1.96965,"close":1.9697,"volume":299.95001220703125},{"timestamp":1742387820000,"open":1.96971,"high":1.96982,"low":1.96935,"close":1.96942,"volume":206.91000366210938},{"timestamp":1742387880000,"open":1.96943,"high":1.96944,"low":1.96921,"close":1.96923,"volume":169.2899932861328},{"timestamp":1742387940000,"open":1.96923,"high":1.96957,"low":1.96906,"close":1.96939,"volume":161.3699951171875},{"timestamp":1742388000000,"open":1.96938,"high":1.96957,"low":1.96932,"close":1.96939,"volume":147.50999450683594},{"timestamp":1742388060000,"open":1.96941,"high":1.96949,"low":1.96919,"close":1.96921,"volume":247.5},{"timestamp":1742388120000,"open":1.96922,"high":1.96931,"low":1.9692,"close":1.9693,"volume":264.3299865722656},{"timestamp":1742388180000,"open":1.96931,"high":1.96947,"low":1.96931,"close":1.96937,"volume":178.1999969482422},{"timestamp":1742388240000,"open":1.96937,"high":1.96939,"low":1.96928,"close":1.96935,"volume":169.2899932861328},{"timestamp":1742388300000,"open":1.96934,"high":1.96943,"low":1.96928,"close":1.96937,"volume":255.4199981689453},{"timestamp":1742388360000,"open":1.96936,"high":1.9694,"low":1.96907,"close":1.96912,"volume":288.0899963378906},{"timestamp":1742388420000,"open":1.96912,"high":1.96948,"low":1.96908,"close":1.96912,"volume":277.20001220703125},{"timestamp":1742388480000,"open":1.96911,"high":1.96923,"low":1.9687,"close":1.96909,"volume":232.64999389648438},{"timestamp":1742388540000,"open":1.9691,"high":1.96915,"low":1.96861,"close":1.9691,"volume":257.3999938964844},{"timestamp":1742388600000,"open":1.96911,"high":1.96913,"low":1.9689,"close":1.96905,"volume":311.8500061035156},{"timestamp":1742388660000,"open":1.96879,"high":1.96919,"low":1.96875,"close":1.96917,"volume":243.5399932861328},{"timestamp":1742388720000,"open":1.96918,"high":1.96927,"low":1.96914,"close":1.96927,"volume":201.9600067138672},{"timestamp":1742388780000,"open":1.96927,"high":1.96931,"low":1.9688,"close":1.96929,"volume":224.72999572753906},{"timestamp":1742388840000,"open":1.9693,"high":1.96931,"low":1.96849,"close":1.96874,"volume":288.0899963378906},{"timestamp":1742388900000,"open":1.96879,"high":1.96923,"low":1.96875,"close":1.96917,"volume":336.6000061035156},{"timestamp":1742388960000,"open":1.96916,"high":1.96933,"low":1.96908,"close":1.96929,"volume":440.54998779296875},{"timestamp":1742389020000,"open":1.9693,"high":1.96949,"low":1.96925,"close":1.96935,"volume":339.04998779296875},{"timestamp":1742389080000,"open":1.96921,"high":1.96925,"low":1.96849,"close":1.96868,"volume":285.1199951171875},{"timestamp":1742389140000,"open":1.96868,"high":1.96878,"low":1.96852,"close":1.96864,"volume":452.42999267578125},{"timestamp":1742389200000,"open":1.96869,"high":1.9689,"low":1.96866,"close":1.96885,"volume":413.82000732421875},{"timestamp":1742389260000,"open":1.96886,"high":1.96886,"low":1.96852,"close":1.96866,"volume":323.7300109863281},{"timestamp":1742389320000,"open":1.96865,"high":1.96865,"low":1.96852,"close":1.96852,"volume":311.8500061035156},{"timestamp":1742389380000,"open":1.96853,"high":1.96901,"low":1.96841,"close":1.96892,"volume":323.7300109863281},{"timestamp":1742389440000,"open":1.96892,"high":1.96892,"low":1.96837,"close":1.96846,"volume":237.60000610351562},{"timestamp":1742389500000,"open":1.96846,"high":1.96855,"low":1.96835,"close":1.96851,"volume":308.8800048828125},{"timestamp":1742389560000,"open":1.96851,"high":1.96874,"low":1.96841,"close":1.96867,"volume":342.5400085449219},{"timestamp":1742389620000,"open":1.96867,"high":1.96876,"low":1.96849,"close":1.96871,"volume":385.1099853515625},{"timestamp":1742389680000,"open":1.96872,"high":1.96895,"low":1.96871,"close":1.96885,"volume":271.260009765625},{"timestamp":1742389740000,"open":1.96884,"high":1.96889,"low":1.96851,"close":1.96853,"volume":297},{"timestamp":1742389800000,"open":1.96854,"high":1.96862,"low":1.96802,"close":1.96814,"volume":240.57000732421875},{"timestamp":1742389860000,"open":1.96814,"high":1.96839,"low":1.9681,"close":1.96835,"volume":340.55999755859375},{"timestamp":1742389920000,"open":1.96835,"high":1.96854,"low":1.96823,"close":1.96852,"volume":386.5899963378906},{"timestamp":1742389980000,"open":1.96844,"high":1.96902,"low":1.96823,"close":1.96825,"volume":332.6400146484375},{"timestamp":1742390040000,"open":1.96824,"high":1.96848,"low":1.96813,"close":1.96814,"volume":223.74000549316406},{"timestamp":1742390100000,"open":1.96813,"high":1.96827,"low":1.96757,"close":1.96774,"volume":300.9599914550781},{"timestamp":1742390160000,"open":1.96774,"high":1.96802,"low":1.96759,"close":1.96795,"volume":338.5799865722656},{"timestamp":1742390220000,"open":1.96796,"high":1.96849,"low":1.96792,"close":1.96849,"volume":340.55999755859375},{"timestamp":1742390280000,"open":1.96836,"high":1.96836,"low":1.96803,"close":1.9682,"volume":230.6699981689453},{"timestamp":1742390340000,"open":1.96822,"high":1.96827,"low":1.96819,"close":1.96827,"volume":302.94000244140625},{"timestamp":1742390400000,"open":1.96826,"high":1.96841,"low":1.96812,"close":1.96841,"volume":261.3599853515625},{"timestamp":1742390460000,"open":1.96841,"high":1.96845,"low":1.96777,"close":1.96779,"volume":243.94000244140625},{"timestamp":1742390520000,"open":1.96779,"high":1.96786,"low":1.96773,"close":1.96786,"volume":273.239990234375},{"timestamp":1742390580000,"open":1.96785,"high":1.9679,"low":1.96782,"close":1.96787,"volume":228.69000244140625},{"timestamp":1742390640000,"open":1.96786,"high":1.96788,"low":1.9676,"close":1.96768,"volume":251.4600067138672},{"timestamp":1742390700000,"open":1.96767,"high":1.96796,"low":1.96736,"close":1.96796,"volume":228.69000244140625},{"timestamp":1742390760000,"open":1.96794,"high":1.96849,"low":1.96794,"close":1.96847,"volume":291.05999755859375},{"timestamp":1742390820000,"open":1.96846,"high":1.96853,"low":1.96819,"close":1.96849,"volume":279.17999267578125},{"timestamp":1742390880000,"open":1.96848,"high":1.96852,"low":1.96834,"close":1.9684,"volume":252.4499969482422},{"timestamp":1742390940000,"open":1.9684,"high":1.96855,"low":1.9684,"close":1.96855,"volume":234.6300048828125},{"timestamp":1742391000000,"open":1.96855,"high":1.9686,"low":1.96849,"close":1.9686,"volume":317.7900085449219},{"timestamp":1742391060000,"open":1.96855,"high":1.96858,"low":1.9684,"close":1.96856,"volume":294.0299987792969},{"timestamp":1742391120000,"open":1.96857,"high":1.96877,"low":1.96824,"close":1.96846,"volume":347.489990234375},{"timestamp":1742391180000,"open":1.96847,"high":1.96891,"low":1.96821,"close":1.96863,"volume":354.4200134277344},{"timestamp":1742391240000,"open":1.96862,"high":1.96908,"low":1.96849,"close":1.96868,"volume":317.7900085449219},{"timestamp":1742391300000,"open":1.96868,"high":1.96883,"low":1.96868,"close":1.96882,"volume":297},{"timestamp":1742391360000,"open":1.96874,"high":1.96879,"low":1.96847,"close":1.96865,"volume":378.17999267578125},{"timestamp":1742391420000,"open":1.96854,"high":1.96865,"low":1.96844,"close":1.96862,"volume":255.4199981689453},{"timestamp":1742391480000,"open":1.96863,"high":1.9687,"low":1.96844,"close":1.96869,"volume":219.77999877929688},{"timestamp":1742391540000,"open":1.96869,"high":1.96869,"low":1.96793,"close":1.9681,"volume":298.9800109863281},{"timestamp":1742391600000,"open":1.96808,"high":1.9681,"low":1.96772,"close":1.96799,"volume":350.4599914550781},{"timestamp":1742391660000,"open":1.96799,"high":1.96803,"low":1.96765,"close":1.96772,"volume":360.3599853515625},{"timestamp":1742391720000,"open":1.96773,"high":1.96773,"low":1.96758,"close":1.96762,"volume":290.07000732421875},{"timestamp":1742391780000,"open":1.96761,"high":1.96784,"low":1.96752,"close":1.96753,"volume":250.47000122070312},{"timestamp":1742391840000,"open":1.96753,"high":1.9678,"low":1.96753,"close":1.96776,"volume":229.67999267578125},{"timestamp":1742391900000,"open":1.96776,"high":1.96779,"low":1.96744,"close":1.96756,"volume":294.0299987792969},{"timestamp":1742391960000,"open":1.96749,"high":1.9683,"low":1.96748,"close":1.9683,"volume":443.5199890136719},{"timestamp":1742392020000,"open":1.9683,"high":1.96884,"low":1.96822,"close":1.96884,"volume":469.260009765625},{"timestamp":1742392080000,"open":1.96891,"high":1.96903,"low":1.96888,"close":1.96893,"volume":388.0799865722656},{"timestamp":1742392140000,"open":1.96892,"high":1.969,"low":1.9688,"close":1.96884,"volume":360.3599853515625},{"timestamp":1742392200000,"open":1.96883,"high":1.96886,"low":1.96862,"close":1.96881,"volume":450.45001220703125},{"timestamp":1742392260000,"open":1.96882,"high":1.96887,"low":1.96871,"close":1.9688,"volume":407.8800048828125},{"timestamp":1742392320000,"open":1.96882,"high":1.9692,"low":1.96882,"close":1.96898,"volume":488.67999267578125},{"timestamp":1742392380000,"open":1.96899,"high":1.96923,"low":1.96885,"close":1.96922,"volume":542.52001953125},{"timestamp":1742392440000,"open":1.96916,"high":1.96951,"low":1.96898,"close":1.96951,"volume":491.4200134277344},{"timestamp":1742392500000,"open":1.96951,"high":1.96952,"low":1.96887,"close":1.96894,"volume":312.8399963378906},{"timestamp":1742392560000,"open":1.96893,"high":1.96979,"low":1.96863,"close":1.96967,"volume":478.1700134277344},{"timestamp":1742392620000,"open":1.96967,"high":1.9698,"low":1.96916,"close":1.96975,"volume":314.82000732421875},{"timestamp":1742392680000,"open":1.96974,"high":1.96975,"low":1.96909,"close":1.96931,"volume":365.30999755859375},{"timestamp":1742392740000,"open":1.96932,"high":1.96936,"low":1.96922,"close":1.96929,"volume":299.9700012207031},{"timestamp":1742392800000,"open":1.96928,"high":1.97037,"low":1.96907,"close":1.97037,"volume":484.1099853515625},{"timestamp":1742392860000,"open":1.97037,"high":1.9707,"low":1.97025,"close":1.97067,"volume":377.510009765625},{"timestamp":1742392920000,"open":1.97067,"high":1.97112,"low":1.97056,"close":1.97109,"volume":304.6700134277344},{"timestamp":1742392980000,"open":1.97108,"high":1.97114,"low":1.97033,"close":1.97033,"volume":469.4800109863281},{"timestamp":1742393040000,"open":1.97035,"high":1.97039,"low":1.97025,"close":1.97028,"volume":388.0799865722656},{"timestamp":1742393100000,"open":1.97029,"high":1.97038,"low":1.97021,"close":1.97028,"volume":403.9200134277344},{"timestamp":1742393160000,"open":1.97029,"high":1.97039,"low":1.97016,"close":1.97016,"volume":446.489990234375},{"timestamp":1742393220000,"open":1.97017,"high":1.97126,"low":1.97015,"close":1.97126,"volume":324.32000732421875},{"timestamp":1742393280000,"open":1.97146,"high":1.97157,"low":1.97104,"close":1.97136,"volume":421.2300109863281},{"timestamp":1742393340000,"open":1.97136,"high":1.97238,"low":1.97136,"close":1.97237,"volume":503.2200012207031},{"timestamp":1742393400000,"open":1.97236,"high":1.97243,"low":1.97149,"close":1.97175,"volume":387.05999755859375},{"timestamp":1742393460000,"open":1.97175,"high":1.97192,"low":1.9716,"close":1.97175,"volume":284.1700134277344},{"timestamp":1742393520000,"open":1.97176,"high":1.97194,"low":1.97136,"close":1.97193,"volume":386.1199951171875},{"timestamp":1742393580000,"open":1.97193,"high":1.97221,"low":1.97165,"close":1.97165,"volume":430.6199951171875},{"timestamp":1742393640000,"open":1.97165,"high":1.97166,"low":1.97155,"close":1.97155,"volume":454.0199890136719},{"timestamp":1742393700000,"open":1.97155,"high":1.97166,"low":1.97107,"close":1.97144,"volume":364.57000732421875},{"timestamp":1742393760000,"open":1.97143,"high":1.97148,"low":1.97137,"close":1.97148,"volume":295.8900146484375},{"timestamp":1742393820000,"open":1.97147,"high":1.97273,"low":1.97134,"close":1.97236,"volume":493.29998779296875},{"timestamp":1742393880000,"open":1.97219,"high":1.97283,"low":1.97202,"close":1.97278,"volume":286.2300109863281},{"timestamp":1742393940000,"open":1.97282,"high":1.97353,"low":1.97274,"close":1.97275,"volume":245.8000030517578},{"timestamp":1742394000000,"open":1.97273,"high":1.97277,"low":1.97272,"close":1.97274,"volume":103.5999984741211},{"timestamp":1742394060000,"open":1.97281,"high":1.9734,"low":1.97275,"close":1.97275,"volume":500.29998779296875},{"timestamp":1742394120000,"open":1.97276,"high":1.97326,"low":1.97267,"close":1.97302,"volume":341.19000244140625},{"timestamp":1742394180000,"open":1.97301,"high":1.97303,"low":1.97226,"close":1.97226,"volume":272.5},{"timestamp":1742394240000,"open":1.97228,"high":1.97256,"low":1.97187,"close":1.97189,"volume":315.8699951171875},{"timestamp":1742394300000,"open":1.97188,"high":1.97207,"low":1.97187,"close":1.972,"volume":264.44000244140625},{"timestamp":1742394360000,"open":1.97201,"high":1.97204,"low":1.97161,"close":1.97163,"volume":163.82000732421875},{"timestamp":1742394420000,"open":1.97163,"high":1.97181,"low":1.97161,"close":1.97181,"volume":268.45001220703125},{"timestamp":1742394480000,"open":1.9718,"high":1.97192,"low":1.97162,"close":1.9719,"volume":279.2799987792969},{"timestamp":1742394540000,"open":1.97189,"high":1.97199,"low":1.97125,"close":1.97131,"volume":291.25},{"timestamp":1742394600000,"open":1.97131,"high":1.97139,"low":1.97092,"close":1.97113,"volume":257.54998779296875},{"timestamp":1742394660000,"open":1.97113,"high":1.97122,"low":1.97102,"close":1.9711,"volume":222.05999755859375},{"timestamp":1742394720000,"open":1.9711,"high":1.97145,"low":1.97105,"close":1.97138,"volume":282.3900146484375},{"timestamp":1742394780000,"open":1.97139,"high":1.97141,"low":1.97125,"close":1.97133,"volume":282.2900085449219},{"timestamp":1742394840000,"open":1.97133,"high":1.97133,"low":1.97129,"close":1.97131,"volume":312.04998779296875},{"timestamp":1742394900000,"open":1.97132,"high":1.97139,"low":1.97131,"close":1.97138,"volume":276.5},{"timestamp":1742394960000,"open":1.97137,"high":1.97149,"low":1.97136,"close":1.97147,"volume":193.5},{"timestamp":1742395020000,"open":1.97147,"high":1.97147,"low":1.97129,"close":1.97129,"volume":264.6499938964844},{"timestamp":1742395080000,"open":1.97128,"high":1.97138,"low":1.9712,"close":1.97135,"volume":240.9499969482422},{"timestamp":1742395140000,"open":1.97134,"high":1.97235,"low":1.97134,"close":1.97234,"volume":230.02000427246094},{"timestamp":1742395200000,"open":1.97237,"high":1.97246,"low":1.97235,"close":1.97241,"volume":177.75},{"timestamp":1742395260000,"open":1.97241,"high":1.97268,"low":1.97223,"close":1.97249,"volume":323.9200134277344},{"timestamp":1742395320000,"open":1.97249,"high":1.97262,"low":1.97241,"close":1.97242,"volume":226.0399932861328},{"timestamp":1742395380000,"open":1.97238,"high":1.97242,"low":1.97177,"close":1.97181,"volume":333.05999755859375},{"timestamp":1742395440000,"open":1.97181,"high":1.97199,"low":1.97181,"close":1.97191,"volume":325.6099853515625},{"timestamp":1742395500000,"open":1.9719,"high":1.97201,"low":1.97185,"close":1.97194,"volume":357.4599914550781},{"timestamp":1742395560000,"open":1.97195,"high":1.97208,"low":1.97194,"close":1.97197,"volume":282.9700012207031},{"timestamp":1742395620000,"open":1.97197,"high":1.97209,"low":1.97148,"close":1.97177,"volume":313.57000732421875},{"timestamp":1742395680000,"open":1.97177,"high":1.97184,"low":1.97133,"close":1.97141,"volume":364.3900146484375},{"timestamp":1742395740000,"open":1.9714,"high":1.97155,"low":1.9714,"close":1.97153,"volume":257.7799987792969},{"timestamp":1742395800000,"open":1.97154,"high":1.97167,"low":1.97154,"close":1.97163,"volume":244.97999572753906},{"timestamp":1742395860000,"open":1.97162,"high":1.97246,"low":1.97162,"close":1.97207,"volume":279.55999755859375},{"timestamp":1742395920000,"open":1.97207,"high":1.97208,"low":1.97093,"close":1.97166,"volume":557.5800170898438},{"timestamp":1742395980000,"open":1.97165,"high":1.97174,"low":1.97164,"close":1.97165,"volume":352.6499938964844},{"timestamp":1742396040000,"open":1.97166,"high":1.97172,"low":1.97052,"close":1.97091,"volume":332.05999755859375},{"timestamp":1742396100000,"open":1.9709,"high":1.97091,"low":1.97038,"close":1.97038,"volume":294.0299987792969},{"timestamp":1742396160000,"open":1.97038,"high":1.97071,"low":1.96968,"close":1.97006,"volume":329.6700134277344},{"timestamp":1742396220000,"open":1.97005,"high":1.97005,"low":1.96948,"close":1.9698,"volume":400.95001220703125},{"timestamp":1742396280000,"open":1.96982,"high":1.96995,"low":1.9698,"close":1.96994,"volume":175.22999572753906},{"timestamp":1742396340000,"open":1.96995,"high":1.97091,"low":1.96994,"close":1.9709,"volume":276.2099914550781},{"timestamp":1742396400000,"open":1.97092,"high":1.97128,"low":1.97085,"close":1.97122,"volume":263.2900085449219},{"timestamp":1742396460000,"open":1.97122,"high":1.97207,"low":1.97122,"close":1.97206,"volume":224.8699951171875},{"timestamp":1742396520000,"open":1.97205,"high":1.9723,"low":1.97148,"close":1.97158,"volume":389.8900146484375},{"timestamp":1742396580000,"open":1.9716,"high":1.97298,"low":1.9716,"close":1.97291,"volume":219.3300018310547},{"timestamp":1742396640000,"open":1.97293,"high":1.97294,"low":1.9727,"close":1.97276,"volume":123.41000366210938},{"timestamp":1742396700000,"open":1.97273,"high":1.97277,"low":1.97266,"close":1.97277,"volume":387.2099914550781},{"timestamp":1742396760000,"open":1.97277,"high":1.97278,"low":1.97265,"close":1.97266,"volume":206.4499969482422},{"timestamp":1742396820000,"open":1.97266,"high":1.97295,"low":1.9726,"close":1.97295,"volume":226.2899932861328},{"timestamp":1742396880000,"open":1.97292,"high":1.97372,"low":1.97292,"close":1.9737,"volume":279.3599853515625},{"timestamp":1742396940000,"open":1.9737,"high":1.97397,"low":1.97369,"close":1.97391,"volume":270.5899963378906},{"timestamp":1742397000000,"open":1.97391,"high":1.97433,"low":1.97386,"close":1.97426,"volume":130.86000061035156},{"timestamp":1742397060000,"open":1.97427,"high":1.97451,"low":1.97425,"close":1.97433,"volume":158.02000427246094},{"timestamp":1742397120000,"open":1.97432,"high":1.97495,"low":1.97429,"close":1.97471,"volume":259.07000732421875},{"timestamp":1742397180000,"open":1.97471,"high":1.97492,"low":1.97304,"close":1.97313,"volume":322.3800048828125},{"timestamp":1742397240000,"open":1.97313,"high":1.97322,"low":1.97295,"close":1.97305,"volume":360.0400085449219},{"timestamp":1742397300000,"open":1.97305,"high":1.97315,"low":1.97301,"close":1.9731,"volume":295.3699951171875},{"timestamp":1742397360000,"open":1.9731,"high":1.97343,"low":1.97299,"close":1.97332,"volume":305.260009765625},{"timestamp":1742397420000,"open":1.97331,"high":1.97337,"low":1.97305,"close":1.97305,"volume":336.9200134277344},{"timestamp":1742397480000,"open":1.97306,"high":1.97317,"low":1.97302,"close":1.97309,"volume":233.07000732421875},{"timestamp":1742397540000,"open":1.97308,"high":1.97315,"low":1.97189,"close":1.97219,"volume":234.8699951171875},{"timestamp":1742397600000,"open":1.9722,"high":1.97243,"low":1.97177,"close":1.97199,"volume":181.5500030517578},{"timestamp":1742397660000,"open":1.97174,"high":1.97199,"low":1.97151,"close":1.97155,"volume":217.07000732421875},{"timestamp":1742397720000,"open":1.97154,"high":1.97155,"low":1.97076,"close":1.97118,"volume":176.02000427246094},{"timestamp":1742397780000,"open":1.97107,"high":1.97129,"low":1.9708,"close":1.97125,"volume":154.44000244140625},{"timestamp":1742397840000,"open":1.97126,"high":1.97131,"low":1.97124,"close":1.97125,"volume":130.64999389648438},{"timestamp":1742397900000,"open":1.97125,"high":1.97275,"low":1.97103,"close":1.97263,"volume":229.1699981689453},{"timestamp":1742397960000,"open":1.97231,"high":1.97352,"low":1.97231,"close":1.97349,"volume":236.00999450683594},{"timestamp":1742398020000,"open":1.97349,"high":1.97371,"low":1.97311,"close":1.97321,"volume":336.70001220703125},{"timestamp":1742398080000,"open":1.97324,"high":1.97337,"low":1.97319,"close":1.9732,"volume":282.42999267578125},{"timestamp":1742398140000,"open":1.97319,"high":1.97325,"low":1.97277,"close":1.97312,"volume":182.67999267578125},{"timestamp":1742398200000,"open":1.973,"high":1.97327,"low":1.97248,"close":1.97252,"volume":317.760009765625},{"timestamp":1742398260000,"open":1.97251,"high":1.97256,"low":1.97229,"close":1.9724,"volume":275.4200134277344},{"timestamp":1742398320000,"open":1.9724,"high":1.97266,"low":1.97227,"close":1.97246,"volume":447.3299865722656},{"timestamp":1742398380000,"open":1.97247,"high":1.9726,"low":1.97239,"close":1.97249,"volume":376.2300109863281},{"timestamp":1742398440000,"open":1.97249,"high":1.97269,"low":1.97236,"close":1.97258,"volume":326.80999755859375},{"timestamp":1742398500000,"open":1.9725,"high":1.97295,"low":1.97242,"close":1.97292,"volume":313.760009765625},{"timestamp":1742398560000,"open":1.97292,"high":1.97297,"low":1.97278,"close":1.97282,"volume":216.0800018310547},{"timestamp":1742398620000,"open":1.97282,"high":1.973,"low":1.97271,"close":1.97299,"volume":233.85000610351562},{"timestamp":1742398680000,"open":1.97311,"high":1.97338,"low":1.97311,"close":1.97326,"volume":237.82000732421875},{"timestamp":1742398740000,"open":1.97327,"high":1.97369,"low":1.97315,"close":1.97348,"volume":305.8900146484375},{"timestamp":1742398800000,"open":1.97347,"high":1.9735,"low":1.97341,"close":1.97348,"volume":177.67999267578125},{"timestamp":1742398860000,"open":1.97349,"high":1.97376,"low":1.97348,"close":1.97369,"volume":168.77000427246094},{"timestamp":1742398920000,"open":1.97368,"high":1.97375,"low":1.97218,"close":1.97224,"volume":275.2799987792969},{"timestamp":1742398980000,"open":1.97225,"high":1.97237,"low":1.97217,"close":1.97234,"volume":257.5199890136719},{"timestamp":1742399040000,"open":1.97233,"high":1.97247,"low":1.97228,"close":1.97228,"volume":112.4800033569336},{"timestamp":1742399100000,"open":1.97228,"high":1.97233,"low":1.97221,"close":1.97223,"volume":168.72000122070312},{"timestamp":1742399160000,"open":1.97223,"high":1.97277,"low":1.972,"close":1.97273,"volume":215.17999267578125},{"timestamp":1742399220000,"open":1.97272,"high":1.97289,"low":1.97271,"close":1.97283,"volume":272.32000732421875},{"timestamp":1742399280000,"open":1.9729,"high":1.973,"low":1.97279,"close":1.97299,"volume":148},{"timestamp":1742399340000,"open":1.97299,"high":1.97317,"low":1.97298,"close":1.97316,"volume":259.5400085449219},{"timestamp":1742399400000,"open":1.97318,"high":1.97382,"low":1.97318,"close":1.97366,"volume":272.510009765625},{"timestamp":1742399460000,"open":1.97365,"high":1.97448,"low":1.97309,"close":1.97425,"volume":406.94000244140625},{"timestamp":1742399520000,"open":1.97427,"high":1.9743,"low":1.97422,"close":1.97422,"volume":404.0799865722656},{"timestamp":1742399580000,"open":1.97423,"high":1.97424,"low":1.9742,"close":1.9742,"volume":322.0199890136719},{"timestamp":1742399640000,"open":1.97421,"high":1.97445,"low":1.97417,"close":1.97444,"volume":280.9700012207031},{"timestamp":1742399700000,"open":1.97443,"high":1.97461,"low":1.97443,"close":1.97458,"volume":269.19000244140625},{"timestamp":1742399760000,"open":1.97458,"high":1.97472,"low":1.97415,"close":1.97419,"volume":368.29998779296875},{"timestamp":1742399820000,"open":1.97408,"high":1.97408,"low":1.97282,"close":1.97382,"volume":479.760009765625},{"timestamp":1742399880000,"open":1.97382,"high":1.97432,"low":1.97361,"close":1.97413,"volume":529.4500122070312},{"timestamp":1742399940000,"open":1.97413,"high":1.97515,"low":1.97408,"close":1.97515,"volume":461.3800048828125},{"timestamp":1742400000000,"open":1.97514,"high":1.97564,"low":1.97472,"close":1.97478,"volume":358.67999267578125},{"timestamp":1742400060000,"open":1.97472,"high":1.97472,"low":1.97432,"close":1.97439,"volume":368.3299865722656},{"timestamp":1742400120000,"open":1.9744,"high":1.97512,"low":1.97431,"close":1.97486,"volume":290.29998779296875},{"timestamp":1742400180000,"open":1.97486,"high":1.97531,"low":1.97474,"close":1.97523,"volume":319.92999267578125},{"timestamp":1742400240000,"open":1.97522,"high":1.97522,"low":1.97479,"close":1.97479,"volume":287.3599853515625},{"timestamp":1742400300000,"open":1.97463,"high":1.97463,"low":1.97419,"close":1.97425,"volume":343.6400146484375},{"timestamp":1742400360000,"open":1.97424,"high":1.97436,"low":1.97321,"close":1.97417,"volume":229.94000244140625},{"timestamp":1742400420000,"open":1.97411,"high":1.97411,"low":1.97308,"close":1.97321,"volume":222.00999450683594},{"timestamp":1742400480000,"open":1.97322,"high":1.97324,"low":1.97306,"close":1.97315,"volume":168.72000122070312},{"timestamp":1742400540000,"open":1.97315,"high":1.9739,"low":1.97304,"close":1.97328,"volume":212.13999938964844},{"timestamp":1742400600000,"open":1.97334,"high":1.97341,"low":1.97303,"close":1.97314,"volume":172.6699981689453},{"timestamp":1742400660000,"open":1.97314,"high":1.97355,"low":1.97306,"close":1.97355,"volume":124.31999969482422},{"timestamp":1742400720000,"open":1.97355,"high":1.97358,"low":1.97344,"close":1.97346,"volume":174.7100067138672},{"timestamp":1742400780000,"open":1.97347,"high":1.97347,"low":1.97289,"close":1.9731,"volume":192.41000366210938},{"timestamp":1742400840000,"open":1.9731,"high":1.97323,"low":1.97277,"close":1.97282,"volume":139.1199951171875},{"timestamp":1742400900000,"open":1.97282,"high":1.97296,"low":1.97277,"close":1.97296,"volume":136.16000366210938},{"timestamp":1742400960000,"open":1.97296,"high":1.97296,"low":1.97287,"close":1.97291,"volume":184.66000366210938},{"timestamp":1742401020000,"open":1.97289,"high":1.973,"low":1.97288,"close":1.97293,"volume":229.10000610351562},{"timestamp":1742401080000,"open":1.97293,"high":1.97295,"low":1.97205,"close":1.97259,"volume":158.0500030517578},{"timestamp":1742401140000,"open":1.97259,"high":1.97296,"low":1.97236,"close":1.97286,"volume":200.35000610351562},{"timestamp":1742401200000,"open":1.97292,"high":1.97292,"low":1.97275,"close":1.97278,"volume":149.07000732421875},{"timestamp":1742401260000,"open":1.97277,"high":1.97277,"low":1.97262,"close":1.97262,"volume":80.91000366210938},{"timestamp":1742401320000,"open":1.97263,"high":1.97271,"low":1.97262,"close":1.97271,"volume":112.4800033569336},{"timestamp":1742401380000,"open":1.97271,"high":1.97278,"low":1.97235,"close":1.97235,"volume":131.25},{"timestamp":1742401440000,"open":1.9724,"high":1.9724,"low":1.97214,"close":1.97218,"volume":170.8300018310547},{"timestamp":1742401500000,"open":1.97218,"high":1.97231,"low":1.97213,"close":1.97229,"volume":154.0500030517578},{"timestamp":1742401560000,"open":1.97232,"high":1.97236,"low":1.97227,"close":1.9723,"volume":97.73999786376953},{"timestamp":1742401620000,"open":1.9723,"high":1.9723,"low":1.97196,"close":1.972,"volume":274.5199890136719},{"timestamp":1742401680000,"open":1.97206,"high":1.97208,"low":1.97201,"close":1.97204,"volume":110.5999984741211},{"timestamp":1742401740000,"open":1.97205,"high":1.9724,"low":1.97205,"close":1.97239,"volume":194.49000549316406},{"timestamp":1742401800000,"open":1.97239,"high":1.97249,"low":1.97211,"close":1.97213,"volume":251.6999969482422},{"timestamp":1742401860000,"open":1.97212,"high":1.97218,"low":1.97208,"close":1.97211,"volume":183.52000427246094},{"timestamp":1742401920000,"open":1.97212,"high":1.97213,"low":1.97196,"close":1.97201,"volume":180.61000061035156},{"timestamp":1742401980000,"open":1.97201,"high":1.97216,"low":1.97197,"close":1.97214,"volume":124.31999969482422},{"timestamp":1742402040000,"open":1.97213,"high":1.97223,"low":1.97212,"close":1.97221,"volume":129.27000427246094},{"timestamp":1742402100000,"open":1.97222,"high":1.97227,"low":1.97219,"close":1.97219,"volume":198.4199981689453},{"timestamp":1742402160000,"open":1.97219,"high":1.97223,"low":1.97219,"close":1.97222,"volume":94.72000122070312},{"timestamp":1742402220000,"open":1.97223,"high":1.97225,"low":1.97219,"close":1.97219,"volume":79.91999816894531},{"timestamp":1742402280000,"open":1.97219,"high":1.97225,"low":1.97216,"close":1.97223,"volume":150.9600067138672},{"timestamp":1742402340000,"open":1.97222,"high":1.97228,"low":1.97222,"close":1.97226,"volume":92.80999755859375},{"timestamp":1742402400000,"open":1.97227,"high":1.97245,"low":1.97226,"close":1.97245,"volume":181.6999969482422},{"timestamp":1742402460000,"open":1.97243,"high":1.97243,"low":1.97235,"close":1.97238,"volume":142.1999969482422},{"timestamp":1742402520000,"open":1.97237,"high":1.97237,"low":1.97226,"close":1.97233,"volume":193.5500030517578},{"timestamp":1742402580000,"open":1.97233,"high":1.97236,"low":1.97229,"close":1.97236,"volume":145.14999389648438},{"timestamp":1742402640000,"open":1.97235,"high":1.97237,"low":1.97218,"close":1.97219,"volume":112.4800033569336},{"timestamp":1742402700000,"open":1.97227,"high":1.97274,"low":1.97227,"close":1.97243,"volume":160.85000610351562},{"timestamp":1742402760000,"open":1.97243,"high":1.97248,"low":1.97243,"close":1.97246,"volume":206.36000061035156},{"timestamp":1742402820000,"open":1.97246,"high":1.97248,"low":1.97242,"close":1.97244,"volume":161.94000244140625},{"timestamp":1742402880000,"open":1.97244,"high":1.97307,"low":1.97244,"close":1.97272,"volume":268.0400085449219},{"timestamp":1742402940000,"open":1.97273,"high":1.97276,"low":1.97256,"close":1.97276,"volume":171.74000549316406},{"timestamp":1742403000000,"open":1.97275,"high":1.97277,"low":1.97268,"close":1.97274,"volume":177.63999938964844},{"timestamp":1742403060000,"open":1.97275,"high":1.9728,"low":1.97243,"close":1.97243,"volume":149.97999572753906},{"timestamp":1742403120000,"open":1.97243,"high":1.97244,"low":1.97222,"close":1.97222,"volume":124.31999969482422},{"timestamp":1742403180000,"open":1.97223,"high":1.9723,"low":1.97221,"close":1.97221,"volume":121.36000061035156},{"timestamp":1742403240000,"open":1.97221,"high":1.97255,"low":1.97216,"close":1.97237,"volume":75.01000213623047},{"timestamp":1742403300000,"open":1.97237,"high":1.97237,"low":1.97214,"close":1.97223,"volume":56.27000045776367},{"timestamp":1742403360000,"open":1.97224,"high":1.97225,"low":1.97215,"close":1.97215,"volume":100.6500015258789},{"timestamp":1742403420000,"open":1.97213,"high":1.97221,"low":1.97206,"close":1.97207,"volume":109.5199966430664},{"timestamp":1742403480000,"open":1.97207,"high":1.97207,"low":1.97192,"close":1.97204,"volume":139.1199951171875},{"timestamp":1742403540000,"open":1.97206,"high":1.97208,"low":1.97198,"close":1.97207,"volume":79.91999816894531},{"timestamp":1742403600000,"open":1.97239,"high":1.97252,"low":1.97176,"close":1.9723,"volume":229.0500030517578},{"timestamp":1742403660000,"open":1.97231,"high":1.9724,"low":1.9723,"close":1.97236,"volume":240.9499969482422},{"timestamp":1742403720000,"open":1.97236,"high":1.97239,"low":1.97217,"close":1.97226,"volume":189.60000610351562},{"timestamp":1742403780000,"open":1.97225,"high":1.97231,"low":1.97225,"close":1.97229,"volume":98.75},{"timestamp":1742403840000,"open":1.97229,"high":1.9723,"low":1.97225,"close":1.97225,"volume":63.20000076293945},{"timestamp":1742403900000,"open":1.97225,"high":1.97227,"low":1.97225,"close":1.97226,"volume":59.25},{"timestamp":1742403960000,"open":1.97228,"high":1.97233,"low":1.97217,"close":1.97218,"volume":276.5},{"timestamp":1742404020000,"open":1.97219,"high":1.97235,"low":1.97219,"close":1.97234,"volume":150.10000610351562},{"timestamp":1742404080000,"open":1.97234,"high":1.97239,"low":1.97224,"close":1.97226,"volume":152.05999755859375},{"timestamp":1742404140000,"open":1.97227,"high":1.97232,"low":1.97207,"close":1.97215,"volume":124.31999969482422},{"timestamp":1742404200000,"open":1.97216,"high":1.9722,"low":1.97202,"close":1.97202,"volume":188.6199951171875},{"timestamp":1742404260000,"open":1.97205,"high":1.97213,"low":1.97202,"close":1.97209,"volume":174.27000427246094},{"timestamp":1742404320000,"open":1.97209,"high":1.9721,"low":1.97158,"close":1.97158,"volume":116.94000244140625},{"timestamp":1742404380000,"open":1.9716,"high":1.97214,"low":1.9716,"close":1.97213,"volume":210.4199981689453},{"timestamp":1742404440000,"open":1.97213,"high":1.97213,"low":1.97156,"close":1.9718,"volume":362.4200134277344},{"timestamp":1742404500000,"open":1.9718,"high":1.9718,"low":1.97168,"close":1.97175,"volume":171.85000610351562},{"timestamp":1742404560000,"open":1.97176,"high":1.97266,"low":1.97165,"close":1.97222,"volume":276.04998779296875},{"timestamp":1742404620000,"open":1.97223,"high":1.97233,"low":1.97177,"close":1.97182,"volume":290.1199951171875},{"timestamp":1742404680000,"open":1.97181,"high":1.97182,"low":1.9716,"close":1.97164,"volume":322.3800048828125},{"timestamp":1742404740000,"open":1.97163,"high":1.97181,"low":1.9716,"close":1.97176,"volume":391.04998779296875},{"timestamp":1742404800000,"open":1.97177,"high":1.97194,"low":1.97176,"close":1.97191,"volume":237},{"timestamp":1742404860000,"open":1.97191,"high":1.97191,"low":1.97169,"close":1.97179,"volume":213.13999938964844},{"timestamp":1742404920000,"open":1.97178,"high":1.97187,"low":1.97175,"close":1.97187,"volume":198.32000732421875},{"timestamp":1742404980000,"open":1.97186,"high":1.97211,"low":1.9718,"close":1.97201,"volume":212.6300048828125},{"timestamp":1742405040000,"open":1.972,"high":1.9721,"low":1.972,"close":1.97207,"volume":300.20001220703125},{"timestamp":1742405100000,"open":1.9721,"high":1.97216,"low":1.97196,"close":1.97201,"volume":296.2300109863281},{"timestamp":1742405160000,"open":1.97201,"high":1.97204,"low":1.97184,"close":1.97204,"volume":304.010009765625},{"timestamp":1742405220000,"open":1.97202,"high":1.97216,"low":1.97202,"close":1.97206,"volume":373.2200012207031},{"timestamp":1742405280000,"open":1.97206,"high":1.97225,"low":1.97204,"close":1.97208,"volume":345.6199951171875},{"timestamp":1742405340000,"open":1.97203,"high":1.97204,"low":1.97199,"close":1.97202,"volume":227.9199981689453},{"timestamp":1742405400000,"open":1.97204,"high":1.97223,"low":1.97204,"close":1.97219,"volume":307.8399963378906},{"timestamp":1742405460000,"open":1.97218,"high":1.9722,"low":1.97191,"close":1.97217,"volume":414.7200012207031},{"timestamp":1742405520000,"open":1.97217,"high":1.97218,"low":1.972,"close":1.97204,"volume":256.75},{"timestamp":1742405580000,"open":1.97204,"high":1.97222,"low":1.97175,"close":1.97209,"volume":407.79998779296875},{"timestamp":1742405640000,"open":1.97209,"high":1.97221,"low":1.97191,"close":1.97219,"volume":339.70001220703125},{"timestamp":1742405700000,"open":1.97225,"high":1.97227,"low":1.9722,"close":1.97227,"volume":293.42999267578125},{"timestamp":1742405760000,"open":1.97226,"high":1.97236,"low":1.9722,"close":1.97235,"volume":478.1300048828125},{"timestamp":1742405820000,"open":1.97234,"high":1.97255,"low":1.97228,"close":1.97234,"volume":499.3900146484375},{"timestamp":1742405880000,"open":1.97235,"high":1.97253,"low":1.97225,"close":1.97235,"volume":405.42999267578125},{"timestamp":1742405940000,"open":1.97234,"high":1.97251,"low":1.97226,"close":1.97235,"volume":362.5299987792969},{"timestamp":1742406000000,"open":1.97235,"high":1.97235,"low":1.97227,"close":1.97232,"volume":184.83999633789062},{"timestamp":1742406060000,"open":1.97232,"high":1.97238,"low":1.97213,"close":1.97216,"volume":298.3999938964844},{"timestamp":1742406120000,"open":1.97216,"high":1.97233,"low":1.97215,"close":1.97225,"volume":321.4700012207031},{"timestamp":1742406180000,"open":1.97224,"high":1.97224,"low":1.97219,"close":1.97219,"volume":213.3000030517578},{"timestamp":1742406240000,"open":1.97219,"high":1.97239,"low":1.97218,"close":1.97229,"volume":222.1999969482422},{"timestamp":1742406300000,"open":1.9723,"high":1.97351,"low":1.97229,"close":1.97253,"volume":132.25999450683594},{"timestamp":1742406360000,"open":1.97255,"high":1.97262,"low":1.97234,"close":1.97237,"volume":183.52000427246094},{"timestamp":1742406420000,"open":1.97237,"high":1.9733,"low":1.97236,"close":1.97257,"volume":292.2200012207031},{"timestamp":1742406480000,"open":1.97257,"high":1.97273,"low":1.97242,"close":1.97273,"volume":235.8300018310547},{"timestamp":1742406540000,"open":1.97273,"high":1.97283,"low":1.97267,"close":1.97283,"volume":101.69000244140625},{"timestamp":1742406600000,"open":1.97283,"high":1.97284,"low":1.97227,"close":1.97236,"volume":432.3699951171875},{"timestamp":1742406660000,"open":1.97236,"high":1.97281,"low":1.97234,"close":1.97265,"volume":291.07000732421875},{"timestamp":1742406720000,"open":1.97265,"high":1.97283,"low":1.97228,"close":1.97245,"volume":390.79998779296875},{"timestamp":1742406780000,"open":1.97246,"high":1.97258,"low":1.97229,"close":1.97253,"volume":313.7900085449219},{"timestamp":1742406840000,"open":1.97241,"high":1.97264,"low":1.97231,"close":1.97254,"volume":417.3800048828125},{"timestamp":1742406900000,"open":1.9725,"high":1.97266,"low":1.9725,"close":1.97261,"volume":380.8900146484375},{"timestamp":1742406960000,"open":1.97267,"high":1.97273,"low":1.97259,"close":1.97259,"volume":278.25},{"timestamp":1742407020000,"open":1.97259,"high":1.97281,"low":1.97239,"close":1.9727,"volume":475.8800048828125},{"timestamp":1742407080000,"open":1.97265,"high":1.9728,"low":1.97184,"close":1.97214,"volume":717.260009765625},{"timestamp":1742407140000,"open":1.97211,"high":1.97214,"low":1.96838,"close":1.96877,"volume":551.7899780273438},{"timestamp":1742407200000,"open":1.96843,"high":1.97267,"low":1.96824,"close":1.97245,"volume":415.4200134277344},{"timestamp":1742407260000,"open":1.97245,"high":1.97309,"low":1.97205,"close":1.97235,"volume":515.0399780273438},{"timestamp":1742407320000,"open":1.9723,"high":1.97244,"low":1.97186,"close":1.97214,"volume":603.9299926757812},{"timestamp":1742407380000,"open":1.97216,"high":1.97217,"low":1.97157,"close":1.97175,"volume":384.79998779296875},{"timestamp":1742407440000,"open":1.97177,"high":1.97178,"low":1.97102,"close":1.97119,"volume":471.7799987792969},{"timestamp":1742407500000,"open":1.97125,"high":1.97146,"low":1.97105,"close":1.97117,"volume":754.3300170898438},{"timestamp":1742407560000,"open":1.97117,"high":1.97133,"low":1.97076,"close":1.97105,"volume":715.6500244140625},{"timestamp":1742407620000,"open":1.97105,"high":1.97117,"low":1.97097,"close":1.97098,"volume":679.2100219726562},{"timestamp":1742407680000,"open":1.97098,"high":1.97111,"low":1.97011,"close":1.97017,"volume":455.8399963378906},{"timestamp":1742407740000,"open":1.97018,"high":1.97105,"low":1.97016,"close":1.971,"volume":317.760009765625},{"timestamp":1742407800000,"open":1.971,"high":1.97155,"low":1.97091,"close":1.97118,"volume":486.5299987792969},{"timestamp":1742407860000,"open":1.97117,"high":1.97192,"low":1.97089,"close":1.97191,"volume":384.80999755859375},{"timestamp":1742407920000,"open":1.97191,"high":1.97207,"low":1.97125,"close":1.97158,"volume":432.2900085449219},{"timestamp":1742407980000,"open":1.97158,"high":1.97205,"low":1.97158,"close":1.97203,"volume":388.54998779296875},{"timestamp":1742408040000,"open":1.97203,"high":1.97223,"low":1.97189,"close":1.97218,"volume":193.00999450683594},{"timestamp":1742408100000,"open":1.97218,"high":1.97238,"low":1.97211,"close":1.97223,"volume":57.119998931884766},{"timestamp":1742408160000,"open":1.97221,"high":1.97228,"low":1.97196,"close":1.97202,"volume":51.2400016784668},{"timestamp":1742408220000,"open":1.97203,"high":1.97229,"low":1.97202,"close":1.97212,"volume":64.26000213623047},{"timestamp":1742408280000,"open":1.97212,"high":1.97222,"low":1.9721,"close":1.97219,"volume":43.2599983215332},{"timestamp":1742408340000,"open":1.97219,"high":1.97226,"low":1.97211,"close":1.97223,"volume":237.97999572753906},{"timestamp":1742408400000,"open":1.97225,"high":1.97228,"low":1.97206,"close":1.97218,"volume":50.400001525878906},{"timestamp":1742408460000,"open":1.97218,"high":1.97236,"low":1.97217,"close":1.97234,"volume":39.900001525878906},{"timestamp":1742408520000,"open":1.97235,"high":1.97243,"low":1.97222,"close":1.97232,"volume":44.939998626708984},{"timestamp":1742408580000,"open":1.97231,"high":1.97237,"low":1.97213,"close":1.97213,"volume":78.41999816894531},{"timestamp":1742408640000,"open":1.97213,"high":1.97215,"low":1.97187,"close":1.972,"volume":355.20001220703125},{"timestamp":1742408700000,"open":1.97197,"high":1.97205,"low":1.97189,"close":1.972,"volume":331.5199890136719},{"timestamp":1742408760000,"open":1.97199,"high":1.97222,"low":1.97196,"close":1.97219,"volume":209.24000549316406},{"timestamp":1742408820000,"open":1.9722,"high":1.97232,"low":1.97213,"close":1.97232,"volume":44.099998474121094},{"timestamp":1742408880000,"open":1.97231,"high":1.97236,"low":1.97222,"close":1.97232,"volume":39.47999954223633},{"timestamp":1742408940000,"open":1.97233,"high":1.97241,"low":1.97233,"close":1.97238,"volume":46.20000076293945},{"timestamp":1742409000000,"open":1.97237,"high":1.97248,"low":1.97217,"close":1.97245,"volume":93.54000091552734},{"timestamp":1742409060000,"open":1.97244,"high":1.97246,"low":1.97224,"close":1.97224,"volume":101.22000122070312},{"timestamp":1742409120000,"open":1.97225,"high":1.97229,"low":1.97217,"close":1.97229,"volume":59.84000015258789},{"timestamp":1742409180000,"open":1.97228,"high":1.9725,"low":1.97221,"close":1.97236,"volume":230.8800048828125},{"timestamp":1742409240000,"open":1.97237,"high":1.97248,"low":1.97229,"close":1.97241,"volume":111.81999969482422},{"timestamp":1742409300000,"open":1.9724,"high":1.97241,"low":1.97221,"close":1.97234,"volume":45.36000061035156},{"timestamp":1742409360000,"open":1.97233,"high":1.97233,"low":1.972,"close":1.97208,"volume":328.5400085449219},{"timestamp":1742409420000,"open":1.97208,"high":1.97227,"low":1.97188,"close":1.97221,"volume":671.9500122070312},{"timestamp":1742409480000,"open":1.97203,"high":1.97224,"low":1.97199,"close":1.97199,"volume":351.8399963378906},{"timestamp":1742409540000,"open":1.97199,"high":1.97217,"low":1.97194,"close":1.97207,"volume":301.95001220703125},{"timestamp":1742409600000,"open":1.97207,"high":1.97207,"low":1.97171,"close":1.97179,"volume":257.5199890136719},{"timestamp":1742409660000,"open":1.9718,"high":1.97204,"low":1.97169,"close":1.97172,"volume":352.239990234375},{"timestamp":1742409720000,"open":1.97171,"high":1.97181,"low":1.97165,"close":1.97177,"volume":223.47999572753906},{"timestamp":1742409780000,"open":1.97177,"high":1.97195,"low":1.97173,"close":1.97191,"volume":612.1599731445312},{"timestamp":1742409840000,"open":1.97191,"high":1.97192,"low":1.97157,"close":1.97158,"volume":524.7000122070312},{"timestamp":1742409900000,"open":1.97156,"high":1.97177,"low":1.9715,"close":1.9717,"volume":580.5599975585938},{"timestamp":1742409960000,"open":1.97157,"high":1.97171,"low":1.9714,"close":1.97163,"volume":792.8300170898438},{"timestamp":1742410020000,"open":1.97163,"high":1.9717,"low":1.97144,"close":1.97145,"volume":334.6600036621094},{"timestamp":1742410080000,"open":1.97146,"high":1.97172,"low":1.97142,"close":1.97166,"volume":230.91000366210938},{"timestamp":1742410140000,"open":1.97166,"high":1.97169,"low":1.97146,"close":1.97161,"volume":125.80000305175781},{"timestamp":1742410200000,"open":1.97162,"high":1.97163,"low":1.97146,"close":1.97163,"volume":164.27999877929688},{"timestamp":1742410260000,"open":1.97163,"high":1.97165,"low":1.9715,"close":1.97157,"volume":211.63999938964844},{"timestamp":1742410320000,"open":1.97158,"high":1.97176,"low":1.97154,"close":1.97168,"volume":230.8800048828125},{"timestamp":1742410380000,"open":1.97163,"high":1.97194,"low":1.97158,"close":1.97181,"volume":235.32000732421875},{"timestamp":1742410440000,"open":1.97179,"high":1.97325,"low":1.97166,"close":1.97312,"volume":415.30999755859375},{"timestamp":1742410500000,"open":1.9731,"high":1.97373,"low":1.97309,"close":1.97367,"volume":410.1300048828125},{"timestamp":1742410560000,"open":1.97367,"high":1.97371,"low":1.97333,"close":1.97335,"volume":389.3999938964844},{"timestamp":1742410620000,"open":1.97336,"high":1.97353,"low":1.97327,"close":1.97337,"volume":362.8500061035156},{"timestamp":1742410680000,"open":1.97338,"high":1.97369,"low":1.97336,"close":1.97361,"volume":362.8500061035156},{"timestamp":1742410740000,"open":1.97341,"high":1.97449,"low":1.97332,"close":1.9738,"volume":561.1099853515625},{"timestamp":1742410800000,"open":1.9738,"high":1.97544,"low":1.97378,"close":1.97526,"volume":801.1500244140625},{"timestamp":1742410860000,"open":1.97526,"high":1.97589,"low":1.97508,"close":1.97515,"volume":596.780029296875},{"timestamp":1742410920000,"open":1.97515,"high":1.9754,"low":1.97515,"close":1.97528,"volume":320.44000244140625},{"timestamp":1742410980000,"open":1.97528,"high":1.97548,"low":1.97513,"close":1.97515,"volume":372.7300109863281},{"timestamp":1742411040000,"open":1.97515,"high":1.97554,"low":1.97509,"close":1.97534,"volume":329.29998779296875},{"timestamp":1742411100000,"open":1.97545,"high":1.9764,"low":1.97522,"close":1.97572,"volume":485.739990234375},{"timestamp":1742411160000,"open":1.97576,"high":1.97646,"low":1.97573,"close":1.97625,"volume":303.9200134277344},{"timestamp":1742411220000,"open":1.97625,"high":1.97652,"low":1.97599,"close":1.976,"volume":299.42999267578125},{"timestamp":1742411280000,"open":1.976,"high":1.97777,"low":1.97591,"close":1.97741,"volume":290.6000061035156},{"timestamp":1742411340000,"open":1.97741,"high":1.97764,"low":1.97741,"close":1.97746,"volume":250.02999877929688},{"timestamp":1742411400000,"open":1.97745,"high":1.9778,"low":1.97737,"close":1.97774,"volume":207.99000549316406},{"timestamp":1742411460000,"open":1.97776,"high":1.97801,"low":1.97774,"close":1.97792,"volume":336.4800109863281},{"timestamp":1742411520000,"open":1.97792,"high":1.97889,"low":1.97789,"close":1.97887,"volume":292.3599853515625},{"timestamp":1742411580000,"open":1.97889,"high":1.97893,"low":1.9787,"close":1.97879,"volume":236},{"timestamp":1742411640000,"open":1.9788,"high":1.97967,"low":1.97867,"close":1.97871,"volume":368.75},{"timestamp":1742411700000,"open":1.97877,"high":1.97881,"low":1.97868,"close":1.97876,"volume":156.35000610351562},{"timestamp":1742411760000,"open":1.97872,"high":1.97891,"low":1.97872,"close":1.9789,"volume":286.1499938964844},{"timestamp":1742411820000,"open":1.97892,"high":1.97923,"low":1.97835,"close":1.97907,"volume":335.30999755859375},{"timestamp":1742411880000,"open":1.97907,"high":1.98001,"low":1.97883,"close":1.97999,"volume":417.9100036621094},{"timestamp":1742411940000,"open":1.98001,"high":1.98007,"low":1.98001,"close":1.98006,"volume":280.25},{"timestamp":1742412000000,"open":1.98006,"high":1.98006,"low":1.977,"close":1.97893,"volume":398.489990234375},{"timestamp":1742412060000,"open":1.97894,"high":1.98022,"low":1.97893,"close":1.97973,"volume":464.1700134277344},{"timestamp":1742412120000,"open":1.97966,"high":1.97966,"low":1.9794,"close":1.9794,"volume":360.4100036621094},{"timestamp":1742412180000,"open":1.9794,"high":1.97949,"low":1.97828,"close":1.97851,"volume":347.1300048828125},{"timestamp":1742412240000,"open":1.97849,"high":1.97849,"low":1.97823,"close":1.97835,"volume":328.1499938964844},{"timestamp":1742412300000,"open":1.97836,"high":1.97843,"low":1.97825,"close":1.97837,"volume":178.7899932861328},{"timestamp":1742412360000,"open":1.97838,"high":1.97844,"low":1.97814,"close":1.97844,"volume":414.2900085449219},{"timestamp":1742412420000,"open":1.97842,"high":1.97842,"low":1.97796,"close":1.97809,"volume":572.6400146484375},{"timestamp":1742412480000,"open":1.97807,"high":1.97881,"low":1.97807,"close":1.97829,"volume":757.97998046875},{"timestamp":1742412540000,"open":1.97828,"high":1.97832,"low":1.97798,"close":1.97811,"volume":535.47998046875},{"timestamp":1742412600000,"open":1.9781,"high":1.97853,"low":1.9778,"close":1.97845,"volume":504.44000244140625},{"timestamp":1742412660000,"open":1.97845,"high":1.97861,"low":1.97823,"close":1.97829,"volume":407.5400085449219},{"timestamp":1742412720000,"open":1.97827,"high":1.9786,"low":1.97787,"close":1.97787,"volume":293.2799987792969},{"timestamp":1742412780000,"open":1.97788,"high":1.97832,"low":1.97781,"close":1.97807,"volume":385.5},{"timestamp":1742412840000,"open":1.97807,"high":1.97856,"low":1.97787,"close":1.97814,"volume":251.74000549316406},{"timestamp":1742412900000,"open":1.97815,"high":1.97828,"low":1.97761,"close":1.97761,"volume":315.6499938964844},{"timestamp":1742412960000,"open":1.9776,"high":1.9782,"low":1.97757,"close":1.97802,"volume":250.75},{"timestamp":1742413020000,"open":1.97801,"high":1.97824,"low":1.97798,"close":1.97809,"volume":250.77000427246094},{"timestamp":1742413080000,"open":1.97809,"high":1.9781,"low":1.97745,"close":1.97804,"volume":253.6999969482422},{"timestamp":1742413140000,"open":1.97805,"high":1.97813,"low":1.97805,"close":1.97811,"volume":230.10000610351562},{"timestamp":1742413200000,"open":1.9781,"high":1.9782,"low":1.97808,"close":1.97816,"volume":238.9499969482422},{"timestamp":1742413260000,"open":1.97815,"high":1.97818,"low":1.97812,"close":1.97813,"volume":197.64999389648438},{"timestamp":1742413320000,"open":1.97815,"high":1.97818,"low":1.97813,"close":1.97816,"volume":159.3000030517578},{"timestamp":1742413380000,"open":1.97815,"high":1.97822,"low":1.97813,"close":1.97819,"volume":212.39999389648438},{"timestamp":1742413440000,"open":1.97822,"high":1.97831,"low":1.97816,"close":1.97816,"volume":224.1999969482422},{"timestamp":1742413500000,"open":1.97818,"high":1.97818,"low":1.9781,"close":1.97813,"volume":200.60000610351562},{"timestamp":1742413560000,"open":1.97814,"high":1.97823,"low":1.97814,"close":1.97823,"volume":206.5},{"timestamp":1742413620000,"open":1.97789,"high":1.97831,"low":1.97789,"close":1.97808,"volume":330.3999938964844},{"timestamp":1742413680000,"open":1.9783,"high":1.9783,"low":1.97799,"close":1.97799,"volume":162.25},{"timestamp":1742413740000,"open":1.97799,"high":1.97799,"low":1.97716,"close":1.97786,"volume":141.60000610351562},{"timestamp":1742413800000,"open":1.97769,"high":1.97811,"low":1.97767,"close":1.978,"volume":238.9499969482422},{"timestamp":1742413860000,"open":1.978,"high":1.97805,"low":1.97763,"close":1.978,"volume":363.8399963378906},{"timestamp":1742413920000,"open":1.978,"high":1.97802,"low":1.97769,"close":1.97802,"volume":236},{"timestamp":1742413980000,"open":1.97801,"high":1.97807,"low":1.97768,"close":1.97807,"volume":194.6999969482422},{"timestamp":1742414040000,"open":1.97808,"high":1.97822,"low":1.97777,"close":1.97806,"volume":232.10000610351562},{"timestamp":1742414100000,"open":1.97805,"high":1.97805,"low":1.97763,"close":1.97796,"volume":174.0500030517578},{"timestamp":1742414160000,"open":1.97769,"high":1.97799,"low":1.97748,"close":1.97768,"volume":381.5400085449219},{"timestamp":1742414220000,"open":1.97768,"high":1.9778,"low":1.97704,"close":1.97779,"volume":333.6499938964844},{"timestamp":1742414280000,"open":1.97778,"high":1.97783,"low":1.97773,"close":1.97775,"volume":127.19999694824219},{"timestamp":1742414340000,"open":1.97775,"high":1.97807,"low":1.9777,"close":1.97789,"volume":385.7099914550781},{"timestamp":1742414400000,"open":1.97779,"high":1.97779,"low":1.97203,"close":1.97301,"volume":126.8499984741211},{"timestamp":1742414460000,"open":1.97301,"high":1.97382,"low":1.97294,"close":1.97369,"volume":519.2000122070312},{"timestamp":1742414520000,"open":1.97334,"high":1.97619,"low":1.97327,"close":1.97447,"volume":572.2999877929688},{"timestamp":1742414580000,"open":1.97448,"high":1.97504,"low":1.97244,"close":1.97319,"volume":687.3499755859375},{"timestamp":1742414640000,"open":1.97319,"high":1.97439,"low":1.97215,"close":1.97426,"volume":722.75},{"timestamp":1742414700000,"open":1.97446,"high":1.97817,"low":1.97054,"close":1.97227,"volume":592.9500122070312},{"timestamp":1742414760000,"open":1.97227,"high":1.97407,"low":1.97135,"close":1.97385,"volume":501.5},{"timestamp":1742414820000,"open":1.97403,"high":1.97665,"low":1.97305,"close":1.97593,"volume":372.6700134277344},{"timestamp":1742414880000,"open":1.97593,"high":1.97822,"low":1.97208,"close":1.97237,"volume":510.3699951171875},{"timestamp":1742414940000,"open":1.97237,"high":1.97319,"low":1.96978,"close":1.97009,"volume":562.5},{"timestamp":1742415000000,"open":1.97008,"high":1.97118,"low":1.96953,"close":1.97095,"volume":345.1499938964844},{"timestamp":1742415060000,"open":1.97202,"high":1.97202,"low":1.97041,"close":1.97058,"volume":463.1499938964844},{"timestamp":1742415120000,"open":1.97054,"high":1.9715,"low":1.97054,"close":1.97123,"volume":625.4000244140625},{"timestamp":1742415180000,"open":1.9712,"high":1.9714,"low":1.97106,"close":1.97108,"volume":613.5999755859375},{"timestamp":1742415240000,"open":1.97107,"high":1.9758,"low":1.97062,"close":1.97545,"volume":466.1000061035156},{"timestamp":1742415300000,"open":1.97544,"high":1.97546,"low":1.97389,"close":1.97531,"volume":289.1000061035156},{"timestamp":1742415360000,"open":1.97531,"high":1.97533,"low":1.97418,"close":1.97429,"volume":197.64999389648438},{"timestamp":1742415420000,"open":1.97429,"high":1.97616,"low":1.97429,"close":1.97614,"volume":303.8500061035156},{"timestamp":1742415480000,"open":1.97614,"high":1.97643,"low":1.97514,"close":1.97528,"volume":382.54998779296875},{"timestamp":1742415540000,"open":1.97528,"high":1.97641,"low":1.97492,"close":1.97628,"volume":222.24000549316406},{"timestamp":1742415600000,"open":1.97628,"high":1.97659,"low":1.97473,"close":1.97484,"volume":233.0500030517578},{"timestamp":1742415660000,"open":1.97484,"high":1.97657,"low":1.97471,"close":1.97627,"volume":191.75},{"timestamp":1742415720000,"open":1.97628,"high":1.97655,"low":1.97627,"close":1.97652,"volume":103.25},{"timestamp":1742415780000,"open":1.97652,"high":1.97657,"low":1.97599,"close":1.97654,"volume":129.8000030517578},{"timestamp":1742415840000,"open":1.97653,"high":1.97659,"low":1.97523,"close":1.97648,"volume":135.6999969482422},{"timestamp":1742415900000,"open":1.97647,"high":1.9765,"low":1.97541,"close":1.9765,"volume":50.150001525878906},{"timestamp":1742415960000,"open":1.97652,"high":1.97679,"low":1.97541,"close":1.97677,"volume":71.79000091552734},{"timestamp":1742416020000,"open":1.97635,"high":1.97651,"low":1.97519,"close":1.97645,"volume":23.600000381469727},{"timestamp":1742416080000,"open":1.97645,"high":1.97676,"low":1.97645,"close":1.97673,"volume":68.94000244140625},{"timestamp":1742416140000,"open":1.97674,"high":1.97676,"low":1.97668,"close":1.97675,"volume":117.1500015258789},{"timestamp":1742416200000,"open":1.97675,"high":1.97675,"low":1.97618,"close":1.97641,"volume":88.5},{"timestamp":1742416260000,"open":1.97641,"high":1.9765,"low":1.97618,"close":1.97649,"volume":59},{"timestamp":1742416320000,"open":1.97644,"high":1.97649,"low":1.97494,"close":1.97494,"volume":76.69999694824219},{"timestamp":1742416380000,"open":1.975,"high":1.97621,"low":1.97495,"close":1.97621,"volume":84.58000183105469},{"timestamp":1742416440000,"open":1.9762,"high":1.97624,"low":1.97383,"close":1.97565,"volume":201.64999389648438},{"timestamp":1742416500000,"open":1.97565,"high":1.97566,"low":1.9729,"close":1.9745,"volume":202.66000366210938},{"timestamp":1742416560000,"open":1.9745,"high":1.97451,"low":1.97343,"close":1.9744,"volume":123.01000213623047},{"timestamp":1742416620000,"open":1.9744,"high":1.97448,"low":1.9744,"close":1.97445,"volume":115.29000091552734},{"timestamp":1742416680000,"open":1.97445,"high":1.97476,"low":1.97439,"close":1.97452,"volume":93.6500015258789},{"timestamp":1742416740000,"open":1.97471,"high":1.97528,"low":1.97291,"close":1.97462,"volume":247.8000030517578},{"timestamp":1742416800000,"open":1.97462,"high":1.97462,"low":1.97343,"close":1.97357,"volume":184.89999389648438},{"timestamp":1742416860000,"open":1.97439,"high":1.97439,"low":1.97411,"close":1.97416,"volume":85.58999633789062},{"timestamp":1742416920000,"open":1.97417,"high":1.97448,"low":1.97384,"close":1.97429,"volume":244.1999969482422},{"timestamp":1742416980000,"open":1.9743,"high":1.97452,"low":1.97336,"close":1.97428,"volume":235.32000732421875},{"timestamp":1742417040000,"open":1.97416,"high":1.97685,"low":1.97372,"close":1.97685,"volume":276},{"timestamp":1742417100000,"open":1.97688,"high":1.97691,"low":1.97104,"close":1.9711,"volume":403.44000244140625},{"timestamp":1742417160000,"open":1.97106,"high":1.97133,"low":1.97101,"close":1.97118,"volume":374.6499938964844},{"timestamp":1742417220000,"open":1.97118,"high":1.9715,"low":1.97093,"close":1.97115,"volume":427.75},{"timestamp":1742417280000,"open":1.97115,"high":1.9726,"low":1.97115,"close":1.97247,"volume":259.9200134277344},{"timestamp":1742417340000,"open":1.97212,"high":1.97407,"low":1.9717,"close":1.97391,"volume":393.20001220703125},{"timestamp":1742417400000,"open":1.97391,"high":1.97391,"low":1.97316,"close":1.97321,"volume":525.0999755859375},{"timestamp":1742417460000,"open":1.97321,"high":1.97358,"low":1.97321,"close":1.97357,"volume":415.95001220703125},{"timestamp":1742417520000,"open":1.97349,"high":1.9736,"low":1.97348,"close":1.97352,"volume":327.45001220703125},{"timestamp":1742417580000,"open":1.97352,"high":1.97367,"low":1.9735,"close":1.97356,"volume":362.8500061035156},{"timestamp":1742417640000,"open":1.97356,"high":1.97365,"low":1.97345,"close":1.97347,"volume":374.6499938964844},{"timestamp":1742417700000,"open":1.97373,"high":1.97397,"low":1.97372,"close":1.97395,"volume":430.70001220703125},{"timestamp":1742417760000,"open":1.9739,"high":1.974,"low":1.9739,"close":1.97397,"volume":123.9000015258789},{"timestamp":1742417820000,"open":1.97398,"high":1.97402,"low":1.97384,"close":1.9739,"volume":528.0499877929688},{"timestamp":1742417880000,"open":1.9739,"high":1.97391,"low":1.97376,"close":1.97376,"volume":477.8999938964844},{"timestamp":1742417940000,"open":1.97387,"high":1.97406,"low":1.97387,"close":1.97406,"volume":20.649999618530273}]