[{"timestamp":1742342400000,"open":1.1484880000000002,"high":1.148956,"low":1.148357,"close":1.1488260000000001,"volume":3646.6201171875},{"timestamp":1742342460000,"open":1.1486,"high":1.1488440000000002,"low":1.1486,"close":1.1487440000000002,"volume":664.02001953125},{"timestamp":1742342520000,"open":1.1487440000000002,"high":1.148964,"low":1.148619,"close":1.1489060000000002,"volume":1520.8199462890625},{"timestamp":1742342580000,"open":1.1488870000000002,"high":1.1492540000000002,"low":1.1488870000000002,"close":1.1488930000000002,"volume":3331.97998046875},{"timestamp":1742342640000,"open":1.1489030000000002,"high":1.149016,"low":1.1488550000000002,"close":1.149016,"volume":1242.3599853515625},{"timestamp":1742342700000,"open":1.149016,"high":1.1490770000000001,"low":1.1489570000000002,"close":1.1490550000000002,"volume":1451.8800048828125},{"timestamp":1742342760000,"open":1.1490500000000001,"high":1.1491460000000002,"low":1.14901,"close":1.149126,"volume":1472.760009765625},{"timestamp":1742342820000,"open":1.1491460000000002,"high":1.1492060000000002,"low":1.1491460000000002,"close":1.1492060000000002,"volume":706.8599853515625},{"timestamp":1742342880000,"open":1.1491460000000002,"high":1.149161,"low":1.1490550000000002,"close":1.149156,"volume":1842.47998046875},{"timestamp":1742342940000,"open":1.149191,"high":1.1492160000000002,"low":1.149191,"close":1.149191,"volume":1735.199951171875},{"timestamp":1742343000000,"open":1.1491810000000002,"high":1.149286,"low":1.1491810000000002,"close":1.1492760000000002,"volume":931.8599853515625},{"timestamp":1742343060000,"open":1.1492760000000002,"high":1.1492900000000001,"low":1.149261,"close":1.1492710000000002,"volume":815.219970703125},{"timestamp":1742343120000,"open":1.1492710000000002,"high":1.149296,"low":1.1491660000000001,"close":1.1492510000000002,"volume":642.5999755859375},{"timestamp":1742343180000,"open":1.1492510000000002,"high":1.1492760000000002,"low":1.1492510000000002,"close":1.1492510000000002,"volume":514.0800170898438},{"timestamp":1742343240000,"open":1.1492510000000002,"high":1.1493120000000001,"low":1.14908,"close":1.149086,"volume":749.7000122070312},{"timestamp":1742343300000,"open":1.149086,"high":1.1493590000000002,"low":1.14908,"close":1.1492390000000001,"volume":1063.6199951171875},{"timestamp":1742343360000,"open":1.1492540000000002,"high":1.1492540000000002,"low":1.149113,"close":1.149118,"volume":621.1799926757812},{"timestamp":1742343420000,"open":1.149118,"high":1.1492190000000002,"low":1.1489820000000002,"close":1.149053,"volume":835.3800048828125},{"timestamp":1742343480000,"open":1.149053,"high":1.1490980000000002,"low":1.148902,"close":1.1489820000000002,"volume":696.239990234375},{"timestamp":1742343540000,"open":1.1489820000000002,"high":1.1489930000000002,"low":1.1489170000000002,"close":1.148937,"volume":739.6199951171875},{"timestamp":1742343600000,"open":1.148937,"high":1.1489950000000002,"low":1.148867,"close":1.148867,"volume":407.5199890136719},{"timestamp":1742343660000,"open":1.148867,"high":1.148897,"low":1.1487870000000002,"close":1.1487870000000002,"volume":707.219970703125},{"timestamp":1742343720000,"open":1.148781,"high":1.1489070000000001,"low":1.14877,"close":1.148878,"volume":584.72998046875},{"timestamp":1742343780000,"open":1.148832,"high":1.148972,"low":1.1487060000000002,"close":1.148972,"volume":535.5},{"timestamp":1742343840000,"open":1.148962,"high":1.148978,"low":1.1489150000000001,"close":1.1489200000000002,"volume":449.82000732421875},{"timestamp":1742343900000,"open":1.148935,"high":1.148991,"low":1.1486980000000002,"close":1.1489300000000002,"volume":813.9600219726562},{"timestamp":1742343960000,"open":1.148935,"high":1.1489710000000002,"low":1.1489300000000002,"close":1.1489710000000002,"volume":235.6199951171875},{"timestamp":1742344020000,"open":1.1489680000000002,"high":1.148997,"low":1.1489410000000002,"close":1.148945,"volume":985.3200073242188},{"timestamp":1742344080000,"open":1.148935,"high":1.148975,"low":1.1489150000000001,"close":1.148956,"volume":813.9600219726562},{"timestamp":1742344140000,"open":1.148956,"high":1.1489760000000002,"low":1.148948,"close":1.148972,"volume":514.0800170898438},{"timestamp":1742344200000,"open":1.148962,"high":1.149016,"low":1.1489470000000002,"close":1.148956,"volume":578.3400268554688},{"timestamp":1742344260000,"open":1.1489710000000002,"high":1.1490140000000002,"low":1.148927,"close":1.1489680000000002,"volume":492.6600036621094},{"timestamp":1742344320000,"open":1.148983,"high":1.1490140000000002,"low":1.1489680000000002,"close":1.1490140000000002,"volume":364.1400146484375},{"timestamp":1742344380000,"open":1.1488530000000001,"high":1.14894,"low":1.1488030000000002,"close":1.148935,"volume":964.97998046875},{"timestamp":1742344440000,"open":1.1489250000000002,"high":1.1489740000000002,"low":1.148919,"close":1.148962,"volume":1103.93994140625},{"timestamp":1742344500000,"open":1.1489570000000002,"high":1.1490630000000002,"low":1.1489150000000001,"close":1.148945,"volume":963.9000244140625},{"timestamp":1742344560000,"open":1.1489500000000001,"high":1.1489900000000002,"low":1.1489170000000002,"close":1.1489520000000002,"volume":813.9600219726562},{"timestamp":1742344620000,"open":1.1489470000000002,"high":1.148981,"low":1.1489360000000002,"close":1.1489360000000002,"volume":921.0599975585938},{"timestamp":1742344680000,"open":1.1489360000000002,"high":1.1490500000000001,"low":1.1489360000000002,"close":1.1489870000000002,"volume":514.0800170898438},{"timestamp":1742344740000,"open":1.1489820000000002,"high":1.148997,"low":1.148972,"close":1.1489870000000002,"volume":578.3400268554688},{"timestamp":1742344800000,"open":1.1489870000000002,"high":1.1491280000000001,"low":1.1489870000000002,"close":1.1491280000000001,"volume":621.1799926757812},{"timestamp":1742344860000,"open":1.1491080000000002,"high":1.1491620000000002,"low":1.1491080000000002,"close":1.1491620000000002,"volume":599.760009765625},{"timestamp":1742344920000,"open":1.1491620000000002,"high":1.149167,"low":1.1487280000000002,"close":1.148743,"volume":642.5999755859375},{"timestamp":1742344980000,"open":1.1487310000000002,"high":1.1489410000000002,"low":1.1487310000000002,"close":1.1488600000000002,"volume":813.9600219726562},{"timestamp":1742345040000,"open":1.1488600000000002,"high":1.1491820000000001,"low":1.1488600000000002,"close":1.1488720000000001,"volume":985.3200073242188},{"timestamp":1742345100000,"open":1.1490070000000001,"high":1.149367,"low":1.1490070000000001,"close":1.149367,"volume":963.9000244140625},{"timestamp":1742345160000,"open":1.149367,"high":1.149367,"low":1.1492410000000002,"close":1.1493000000000002,"volume":492.6600036621094},{"timestamp":1742345220000,"open":1.1493000000000002,"high":1.1493350000000002,"low":1.1492650000000002,"close":1.1493300000000002,"volume":578.3400268554688},{"timestamp":1742345280000,"open":1.1493300000000002,"high":1.1494160000000002,"low":1.1491900000000002,"close":1.14928,"volume":1456.56005859375},{"timestamp":1742345340000,"open":1.14928,"high":1.1500320000000002,"low":1.1489330000000002,"close":1.149766,"volume":6009.83984375},{"timestamp":1742345400000,"open":1.149555,"high":1.149555,"low":1.1491380000000002,"close":1.1493140000000002,"volume":2241.5400390625},{"timestamp":1742345460000,"open":1.14968,"high":1.14968,"low":1.1489870000000002,"close":1.1492970000000002,"volume":7983.5400390625},{"timestamp":1742345520000,"open":1.1492970000000002,"high":1.1494220000000002,"low":1.1486880000000002,"close":1.148708,"volume":4433.759765625},{"timestamp":1742345580000,"open":1.148708,"high":1.1489800000000001,"low":1.1483130000000001,"close":1.1484120000000002,"volume":6696.18017578125},{"timestamp":1742345640000,"open":1.1483880000000002,"high":1.148608,"low":1.1482320000000001,"close":1.1483180000000002,"volume":2810.8798828125},{"timestamp":1742345700000,"open":1.1483370000000002,"high":1.1484960000000002,"low":1.1482340000000002,"close":1.1483040000000002,"volume":1729.97998046875},{"timestamp":1742345760000,"open":1.1483050000000001,"high":1.148505,"low":1.14829,"close":1.148505,"volume":1293.300048828125},{"timestamp":1742345820000,"open":1.1485250000000002,"high":1.1486230000000002,"low":1.148457,"close":1.148503,"volume":881.5499877929688},{"timestamp":1742345880000,"open":1.1487340000000001,"high":1.149021,"low":1.1486180000000001,"close":1.148956,"volume":2138.0400390625},{"timestamp":1742345940000,"open":1.1489520000000002,"high":1.1490730000000002,"low":1.1486180000000001,"close":1.149053,"volume":2614.679931640625},{"timestamp":1742346000000,"open":1.149053,"high":1.1490730000000002,"low":1.148862,"close":1.148983,"volume":1670.760009765625},{"timestamp":1742346060000,"open":1.14897,"high":1.1490330000000002,"low":1.1489570000000002,"close":1.148978,"volume":1448.6400146484375},{"timestamp":1742346120000,"open":1.148978,"high":1.1490380000000002,"low":1.148978,"close":1.149018,"volume":1328.0400390625},{"timestamp":1742346180000,"open":1.1490730000000002,"high":1.1491410000000002,"low":1.1489280000000002,"close":1.1491010000000002,"volume":2457.89990234375},{"timestamp":1742346240000,"open":1.1490730000000002,"high":1.1491470000000001,"low":1.148972,"close":1.1490330000000002,"volume":2060.820068359375},{"timestamp":1742346300000,"open":1.1490330000000002,"high":1.149088,"low":1.1490030000000002,"close":1.1490330000000002,"volume":1717.199951171875},{"timestamp":1742346360000,"open":1.1490330000000002,"high":1.149048,"low":1.1489930000000002,"close":1.1490380000000002,"volume":1179.5400390625},{"timestamp":1742346420000,"open":1.1490380000000002,"high":1.1490580000000001,"low":1.1489470000000002,"close":1.149013,"volume":2555.4599609375},{"timestamp":1742346480000,"open":1.149013,"high":1.1490580000000001,"low":1.148937,"close":1.1489930000000002,"volume":2834.639892578125},{"timestamp":1742346540000,"open":1.1489930000000002,"high":1.1490300000000002,"low":1.1487290000000001,"close":1.1488950000000002,"volume":2938.139892578125},{"timestamp":1742346600000,"open":1.148875,"high":1.148935,"low":1.148875,"close":1.1489150000000001,"volume":1875.4200439453125},{"timestamp":1742346660000,"open":1.1489550000000002,"high":1.14901,"low":1.1487530000000001,"close":1.1488250000000002,"volume":4500.18017578125},{"timestamp":1742346720000,"open":1.1488220000000002,"high":1.1489220000000002,"low":1.148681,"close":1.148811,"volume":3513.419921875},{"timestamp":1742346780000,"open":1.148811,"high":1.148811,"low":1.148511,"close":1.1485710000000002,"volume":4708.080078125},{"timestamp":1742346840000,"open":1.1485710000000002,"high":1.1486560000000001,"low":1.1484960000000002,"close":1.1486310000000002,"volume":3483},{"timestamp":1742346900000,"open":1.148697,"high":1.148697,"low":1.1484150000000002,"close":1.148451,"volume":1991.699951171875},{"timestamp":1742346960000,"open":1.148451,"high":1.148451,"low":1.148055,"close":1.1481640000000002,"volume":1759.3199462890625},{"timestamp":1742347020000,"open":1.1481430000000001,"high":1.148398,"low":1.148087,"close":1.148344,"volume":1723.6800537109375},{"timestamp":1742347080000,"open":1.1483290000000002,"high":1.1483580000000002,"low":1.1482070000000002,"close":1.1482720000000002,"volume":1722.239990234375},{"timestamp":1742347140000,"open":1.148257,"high":1.1484830000000001,"low":1.1482210000000002,"close":1.1484180000000002,"volume":2262.8701171875},{"timestamp":1742347200000,"open":1.1484180000000002,"high":1.148478,"low":1.148333,"close":1.1484630000000002,"volume":1120.4100341796875},{"timestamp":1742347260000,"open":1.1484630000000002,"high":1.148514,"low":1.1483130000000001,"close":1.1483530000000002,"volume":1531.97998046875},{"timestamp":1742347320000,"open":1.1483530000000002,"high":1.148433,"low":1.1483130000000001,"close":1.148433,"volume":551.0700073242188},{"timestamp":1742347380000,"open":1.148433,"high":1.1485390000000002,"low":1.1483230000000002,"close":1.1485390000000002,"volume":1131.8399658203125},{"timestamp":1742347440000,"open":1.1485390000000002,"high":1.1485440000000002,"low":1.1482930000000002,"close":1.1484230000000002,"volume":1350.1800537109375},{"timestamp":1742347500000,"open":1.1484230000000002,"high":1.1484230000000002,"low":1.148333,"close":1.1483480000000001,"volume":1131.300048828125},{"timestamp":1742347560000,"open":1.1483480000000001,"high":1.148443,"low":1.148333,"close":1.148443,"volume":1668.780029296875},{"timestamp":1742347620000,"open":1.148408,"high":1.148443,"low":1.1481370000000002,"close":1.148408,"volume":2618.280029296875},{"timestamp":1742347680000,"open":1.148408,"high":1.1484180000000002,"low":1.148152,"close":1.1483230000000002,"volume":1718.280029296875},{"timestamp":1742347740000,"open":1.148152,"high":1.1484580000000002,"low":1.1480270000000001,"close":1.1482120000000002,"volume":2508.300048828125},{"timestamp":1742347800000,"open":1.148222,"high":1.148408,"low":1.1480920000000001,"close":1.148333,"volume":3630.60009765625},{"timestamp":1742347860000,"open":1.148333,"high":1.1485390000000002,"low":1.1481670000000002,"close":1.1484480000000001,"volume":4687.56005859375},{"timestamp":1742347920000,"open":1.148524,"high":1.148524,"low":1.148192,"close":1.1483480000000001,"volume":4640.759765625},{"timestamp":1742347980000,"open":1.1483830000000002,"high":1.1484370000000002,"low":1.148252,"close":1.1483070000000002,"volume":5077.97998046875},{"timestamp":1742348040000,"open":1.1482770000000002,"high":1.1483930000000002,"low":1.148252,"close":1.1483480000000001,"volume":2230.199951171875},{"timestamp":1742348100000,"open":1.148333,"high":1.148473,"low":1.148252,"close":1.148398,"volume":1387.0799560546875},{"timestamp":1742348160000,"open":1.1483630000000002,"high":1.1485420000000002,"low":1.1483630000000002,"close":1.1485290000000001,"volume":1642.5},{"timestamp":1742348220000,"open":1.1485290000000001,"high":1.1485290000000001,"low":1.148403,"close":1.148438,"volume":3915.719970703125},{"timestamp":1742348280000,"open":1.148408,"high":1.148543,"low":1.14833,"close":1.148416,"volume":3613.320068359375},{"timestamp":1742348340000,"open":1.148416,"high":1.1486210000000001,"low":1.148373,"close":1.148503,"volume":4627.97998046875},{"timestamp":1742348400000,"open":1.148473,"high":1.1485340000000002,"low":1.148095,"close":1.1481350000000001,"volume":3409.64990234375},{"timestamp":1742348460000,"open":1.1481350000000001,"high":1.1482100000000002,"low":1.1479840000000001,"close":1.148095,"volume":3923.4599609375},{"timestamp":1742348520000,"open":1.14816,"high":1.1482100000000002,"low":1.148055,"close":1.1481750000000002,"volume":2178},{"timestamp":1742348580000,"open":1.1481750000000002,"high":1.1483260000000002,"low":1.1480240000000002,"close":1.14812,"volume":3365.550048828125},{"timestamp":1742348640000,"open":1.14812,"high":1.1481400000000002,"low":1.147944,"close":1.1479840000000001,"volume":1974.1500244140625},{"timestamp":1742348700000,"open":1.1479840000000001,"high":1.1480800000000002,"low":1.147774,"close":1.147774,"volume":2971.080078125},{"timestamp":1742348760000,"open":1.1477990000000002,"high":1.1478640000000002,"low":1.1476520000000001,"close":1.1478030000000001,"volume":2254.22998046875},{"timestamp":1742348820000,"open":1.1477970000000002,"high":1.1479920000000001,"low":1.147731,"close":1.147901,"volume":2898.989990234375},{"timestamp":1742348880000,"open":1.147971,"high":1.1479860000000002,"low":1.14769,"close":1.147761,"volume":1280.0699462890625},{"timestamp":1742348940000,"open":1.1477650000000001,"high":1.14782,"low":1.1475680000000001,"close":1.147806,"volume":2120.0400390625},{"timestamp":1742349000000,"open":1.1478160000000002,"high":1.1479400000000002,"low":1.147685,"close":1.1478480000000002,"volume":2662.3798828125},{"timestamp":1742349060000,"open":1.14786,"high":1.147901,"low":1.1477860000000002,"close":1.1478480000000002,"volume":1389.4200439453125},{"timestamp":1742349120000,"open":1.147863,"high":1.1479150000000002,"low":1.1477180000000002,"close":1.147726,"volume":1103.219970703125},{"timestamp":1742349180000,"open":1.147726,"high":1.147782,"low":1.1476510000000002,"close":1.1476650000000002,"volume":1358.9100341796875},{"timestamp":1742349240000,"open":1.1477000000000002,"high":1.147788,"low":1.1476650000000002,"close":1.14768,"volume":881.9099731445312},{"timestamp":1742349300000,"open":1.1476780000000002,"high":1.1477560000000002,"low":1.147574,"close":1.147631,"volume":1032.47998046875},{"timestamp":1742349360000,"open":1.1476060000000001,"high":1.1476540000000002,"low":1.1475700000000002,"close":1.147626,"volume":989.280029296875},{"timestamp":1742349420000,"open":1.147626,"high":1.1477480000000002,"low":1.1475920000000002,"close":1.1476240000000002,"volume":1236.780029296875},{"timestamp":1742349480000,"open":1.1475940000000002,"high":1.147704,"low":1.1475490000000002,"close":1.1476400000000002,"volume":1978.739990234375},{"timestamp":1742349540000,"open":1.1476210000000002,"high":1.1476540000000002,"low":1.1474050000000002,"close":1.1474240000000002,"volume":1333.6199951171875},{"timestamp":1742349600000,"open":1.147442,"high":1.1475860000000002,"low":1.147353,"close":1.1473650000000002,"volume":1183.050048828125},{"timestamp":1742349660000,"open":1.1474010000000001,"high":1.147426,"low":1.1473330000000002,"close":1.1474140000000002,"volume":1032.47998046875},{"timestamp":1742349720000,"open":1.1473840000000002,"high":1.147558,"low":1.1473730000000002,"close":1.1475300000000002,"volume":1312.1099853515625},{"timestamp":1742349780000,"open":1.1475430000000002,"high":1.1476650000000002,"low":1.147523,"close":1.1475680000000001,"volume":752.8499755859375},{"timestamp":1742349840000,"open":1.147555,"high":1.1476190000000002,"low":1.147553,"close":1.1476030000000002,"volume":881.9099731445312},{"timestamp":1742349900000,"open":1.14759,"high":1.147663,"low":1.1475780000000002,"close":1.147604,"volume":731.25},{"timestamp":1742349960000,"open":1.147604,"high":1.14768,"low":1.147574,"close":1.14762,"volume":322.6499938964844},{"timestamp":1742350020000,"open":1.14762,"high":1.1476750000000002,"low":1.147407,"close":1.1474220000000002,"volume":666.8099975585938},{"timestamp":1742350080000,"open":1.147439,"high":1.1476860000000002,"low":1.1474280000000001,"close":1.147674,"volume":2437.830078125},{"timestamp":1742350140000,"open":1.147674,"high":1.147726,"low":1.1476030000000002,"close":1.147661,"volume":1504.7099609375},{"timestamp":1742350200000,"open":1.147661,"high":1.1476790000000001,"low":1.1476140000000001,"close":1.1476290000000002,"volume":1582.8299560546875},{"timestamp":1742350260000,"open":1.1476430000000002,"high":1.147671,"low":1.147617,"close":1.1476410000000001,"volume":696.8699951171875},{"timestamp":1742350320000,"open":1.1476240000000002,"high":1.1476240000000002,"low":1.1474440000000001,"close":1.147466,"volume":1170.3599853515625},{"timestamp":1742350380000,"open":1.147474,"high":1.1475190000000002,"low":1.147402,"close":1.147402,"volume":1170.3599853515625},{"timestamp":1742350440000,"open":1.147383,"high":1.1476050000000002,"low":1.1473730000000002,"close":1.1475090000000001,"volume":1064.699951171875},{"timestamp":1742350500000,"open":1.147528,"high":1.147563,"low":1.147412,"close":1.1474430000000002,"volume":1180.97998046875},{"timestamp":1742350560000,"open":1.1474430000000002,"high":1.1475600000000001,"low":1.1474380000000002,"close":1.1475600000000001,"volume":1199.52001953125},{"timestamp":1742350620000,"open":1.1475190000000002,"high":1.1475870000000001,"low":1.1475190000000002,"close":1.1475520000000001,"volume":1006.739990234375},{"timestamp":1742350680000,"open":1.147547,"high":1.1476000000000002,"low":1.147542,"close":1.1475670000000002,"volume":1499.4000244140625},{"timestamp":1742350740000,"open":1.1475620000000002,"high":1.1476270000000002,"low":1.1474520000000001,"close":1.147601,"volume":2313.360107421875},{"timestamp":1742350800000,"open":1.1475830000000002,"high":1.147596,"low":1.1474900000000001,"close":1.147491,"volume":1820.699951171875},{"timestamp":1742350860000,"open":1.1474860000000002,"high":1.1477380000000001,"low":1.147474,"close":1.147677,"volume":1795.5},{"timestamp":1742350920000,"open":1.147672,"high":1.1478160000000002,"low":1.147653,"close":1.1476620000000002,"volume":963.9000244140625},{"timestamp":1742350980000,"open":1.1476730000000002,"high":1.1478130000000002,"low":1.1476620000000002,"close":1.147704,"volume":1028.1600341796875},{"timestamp":1742351040000,"open":1.147704,"high":1.147863,"low":1.147693,"close":1.147782,"volume":942.8400268554688},{"timestamp":1742351100000,"open":1.147782,"high":1.1481120000000002,"low":1.1476670000000002,"close":1.1480430000000001,"volume":2774.159912109375},{"timestamp":1742351160000,"open":1.1480750000000002,"high":1.1482880000000002,"low":1.1478990000000002,"close":1.1480260000000002,"volume":2309.39990234375},{"timestamp":1742351220000,"open":1.1480260000000002,"high":1.1481990000000002,"low":1.148017,"close":1.1480180000000002,"volume":4313.33984375},{"timestamp":1742351280000,"open":1.14806,"high":1.148101,"low":1.147971,"close":1.1480020000000002,"volume":3560.39990234375},{"timestamp":1742351340000,"open":1.1479990000000002,"high":1.1480420000000002,"low":1.147939,"close":1.1479560000000002,"volume":3089.52001953125},{"timestamp":1742351400000,"open":1.1479560000000002,"high":1.1479810000000001,"low":1.147842,"close":1.1478510000000002,"volume":3738.06005859375},{"timestamp":1742351460000,"open":1.1478510000000002,"high":1.1479510000000002,"low":1.1478510000000002,"close":1.1479510000000002,"volume":2484.89990234375},{"timestamp":1742351520000,"open":1.147944,"high":1.147944,"low":1.1477650000000001,"close":1.1478160000000002,"volume":2059.919921875},{"timestamp":1742351580000,"open":1.1478160000000002,"high":1.1479340000000002,"low":1.147747,"close":1.147782,"volume":1574.4599609375},{"timestamp":1742351640000,"open":1.1477410000000001,"high":1.147761,"low":1.1474840000000002,"close":1.14765,"volume":1521},{"timestamp":1742351700000,"open":1.147639,"high":1.1476540000000002,"low":1.1475270000000002,"close":1.1475520000000001,"volume":1307.3399658203125},{"timestamp":1742351760000,"open":1.1475270000000002,"high":1.1475520000000001,"low":1.1473410000000002,"close":1.1473870000000002,"volume":1220.93994140625},{"timestamp":1742351820000,"open":1.1473870000000002,"high":1.147461,"low":1.1473630000000001,"close":1.1474000000000002,"volume":974.8800048828125},{"timestamp":1742351880000,"open":1.1474000000000002,"high":1.1474550000000001,"low":1.1473710000000001,"close":1.147447,"volume":749.7000122070312},{"timestamp":1742351940000,"open":1.147447,"high":1.1475210000000002,"low":1.1473200000000001,"close":1.1473970000000002,"volume":1306.97998046875},{"timestamp":1742352000000,"open":1.147407,"high":1.1474330000000001,"low":1.1473570000000002,"close":1.1474160000000002,"volume":1457.8199462890625},{"timestamp":1742352060000,"open":1.1473860000000002,"high":1.147558,"low":1.147337,"close":1.147558,"volume":2067.2099609375},{"timestamp":1742352120000,"open":1.147542,"high":1.1476810000000002,"low":1.147542,"close":1.1476510000000002,"volume":1328.0400390625},{"timestamp":1742352180000,"open":1.1476510000000002,"high":1.1477300000000001,"low":1.1476190000000002,"close":1.147685,"volume":921.0599975585938},{"timestamp":1742352240000,"open":1.1476970000000002,"high":1.1476970000000002,"low":1.147609,"close":1.1476460000000002,"volume":899.6400146484375},{"timestamp":1742352300000,"open":1.147634,"high":1.1477780000000002,"low":1.147617,"close":1.1476220000000001,"volume":1242.3599853515625},{"timestamp":1742352360000,"open":1.1475830000000002,"high":1.1476860000000002,"low":1.147531,"close":1.1476560000000002,"volume":1499.4000244140625},{"timestamp":1742352420000,"open":1.1476560000000002,"high":1.147715,"low":1.1476210000000002,"close":1.1476240000000002,"volume":1221.1199951171875},{"timestamp":1742352480000,"open":1.1476210000000002,"high":1.1477020000000002,"low":1.147526,"close":1.1475860000000002,"volume":1488.780029296875},{"timestamp":1742352540000,"open":1.1475860000000002,"high":1.147626,"low":1.1475560000000002,"close":1.147626,"volume":535.5},{"timestamp":1742352600000,"open":1.147626,"high":1.1477270000000002,"low":1.147564,"close":1.1475860000000002,"volume":2094.570068359375},{"timestamp":1742352660000,"open":1.1475860000000002,"high":1.1476680000000001,"low":1.147491,"close":1.1476100000000002,"volume":2848.860107421875},{"timestamp":1742352720000,"open":1.1475750000000002,"high":1.1476370000000002,"low":1.147547,"close":1.1475480000000002,"volume":3084.47998046875},{"timestamp":1742352780000,"open":1.147547,"high":1.147561,"low":1.1474320000000002,"close":1.147507,"volume":2313.360107421875},{"timestamp":1742352840000,"open":1.147501,"high":1.1476110000000002,"low":1.147501,"close":1.1476000000000002,"volume":1863.5400390625},{"timestamp":1742352900000,"open":1.1476000000000002,"high":1.1477210000000002,"low":1.1476000000000002,"close":1.147626,"volume":1028.1600341796875},{"timestamp":1742352960000,"open":1.147626,"high":1.1477180000000002,"low":1.1475750000000002,"close":1.1476100000000002,"volume":900},{"timestamp":1742353020000,"open":1.1475730000000002,"high":1.147696,"low":1.1475520000000001,"close":1.147696,"volume":575.72998046875},{"timestamp":1742353080000,"open":1.1476910000000002,"high":1.1478080000000002,"low":1.147661,"close":1.147699,"volume":706.8599853515625},{"timestamp":1742353140000,"open":1.1476870000000001,"high":1.1477800000000002,"low":1.1476870000000001,"close":1.1477590000000002,"volume":471.239990234375},{"timestamp":1742353200000,"open":1.1477620000000002,"high":1.147777,"low":1.1476700000000002,"close":1.1476890000000002,"volume":642.5999755859375},{"timestamp":1742353260000,"open":1.1477080000000002,"high":1.1478300000000001,"low":1.1476330000000001,"close":1.147715,"volume":728.280029296875},{"timestamp":1742353320000,"open":1.147715,"high":1.147769,"low":1.147577,"close":1.1475890000000002,"volume":985.3200073242188},{"timestamp":1742353380000,"open":1.1475890000000002,"high":1.147642,"low":1.147577,"close":1.147615,"volume":685.4400024414062},{"timestamp":1742353440000,"open":1.147615,"high":1.1476410000000001,"low":1.1475430000000002,"close":1.1475730000000002,"volume":621.1799926757812},{"timestamp":1742353500000,"open":1.1475730000000002,"high":1.147712,"low":1.1475730000000002,"close":1.147712,"volume":1370.8800048828125},{"timestamp":1742353560000,"open":1.147712,"high":1.147712,"low":1.1476220000000001,"close":1.1476460000000002,"volume":942.47998046875},{"timestamp":1742353620000,"open":1.147669,"high":1.1476870000000001,"low":1.147553,"close":1.147566,"volume":1135.260009765625},{"timestamp":1742353680000,"open":1.147566,"high":1.1475790000000001,"low":1.1475350000000002,"close":1.147553,"volume":1006.739990234375},{"timestamp":1742353740000,"open":1.147553,"high":1.147682,"low":1.1475110000000002,"close":1.1476320000000002,"volume":1306.6199951171875},{"timestamp":1742353800000,"open":1.1476320000000002,"high":1.14765,"low":1.1475890000000002,"close":1.14762,"volume":856.7999877929688},{"timestamp":1742353860000,"open":1.1475830000000002,"high":1.1476670000000002,"low":1.1475830000000002,"close":1.1476020000000002,"volume":514.0800170898438},{"timestamp":1742353920000,"open":1.1476020000000002,"high":1.1477080000000002,"low":1.147531,"close":1.147531,"volume":781.9199829101562},{"timestamp":1742353980000,"open":1.147531,"high":1.147577,"low":1.1475030000000002,"close":1.147547,"volume":813.9600219726562},{"timestamp":1742354040000,"open":1.1475380000000002,"high":1.1476700000000002,"low":1.147458,"close":1.1475190000000002,"volume":1884.9599609375},{"timestamp":1742354100000,"open":1.147504,"high":1.14755,"low":1.1474650000000002,"close":1.1475080000000002,"volume":1071},{"timestamp":1742354160000,"open":1.1475080000000002,"high":1.1476220000000001,"low":1.1475080000000002,"close":1.147588,"volume":2298.68994140625},{"timestamp":1742354220000,"open":1.147588,"high":1.147758,"low":1.1475490000000002,"close":1.1476490000000001,"volume":2193.570068359375},{"timestamp":1742354280000,"open":1.1476640000000002,"high":1.1477460000000002,"low":1.1475680000000001,"close":1.1476540000000002,"volume":3290.0400390625},{"timestamp":1742354340000,"open":1.1476540000000002,"high":1.1476760000000001,"low":1.147561,"close":1.1476100000000002,"volume":881.8200073242188},{"timestamp":1742354400000,"open":1.1475810000000002,"high":1.14779,"low":1.1475410000000001,"close":1.147731,"volume":1096.8299560546875},{"timestamp":1742354460000,"open":1.147731,"high":1.147936,"low":1.147731,"close":1.147936,"volume":1348.9200439453125},{"timestamp":1742354520000,"open":1.1479160000000002,"high":1.1479450000000002,"low":1.1478810000000002,"close":1.1479260000000002,"volume":892.0800170898438},{"timestamp":1742354580000,"open":1.1479210000000002,"high":1.1479340000000002,"low":1.1478480000000002,"close":1.1478970000000002,"volume":1217.0699462890625},{"timestamp":1742354640000,"open":1.1478970000000002,"high":1.148033,"low":1.147885,"close":1.1480020000000002,"volume":526.9500122070312},{"timestamp":1742354700000,"open":1.1480020000000002,"high":1.1481040000000002,"low":1.1479690000000002,"close":1.1480730000000001,"volume":860.4000244140625},{"timestamp":1742354760000,"open":1.1480730000000001,"high":1.1482230000000002,"low":1.148033,"close":1.1481530000000002,"volume":970.5599975585938},{"timestamp":1742354820000,"open":1.148149,"high":1.148184,"low":1.148058,"close":1.148171,"volume":1086.030029296875},{"timestamp":1742354880000,"open":1.148182,"high":1.1482690000000002,"low":1.148117,"close":1.1482690000000002,"volume":913.9500122070312},{"timestamp":1742354940000,"open":1.1482690000000002,"high":1.1482690000000002,"low":1.1480450000000002,"close":1.1481690000000002,"volume":1742.1300048828125},{"timestamp":1742355000000,"open":1.1481540000000001,"high":1.1481940000000002,"low":1.1480960000000002,"close":1.1481290000000002,"volume":1645.3800048828125},{"timestamp":1742355060000,"open":1.1481430000000001,"high":1.1481780000000001,"low":1.14799,"close":1.1481610000000002,"volume":1333.6199951171875},{"timestamp":1742355120000,"open":1.148152,"high":1.148152,"low":1.1480230000000002,"close":1.148063,"volume":967.9500122070312},{"timestamp":1742355180000,"open":1.14799,"high":1.1481310000000002,"low":1.147971,"close":1.147979,"volume":989.4600219726562},{"timestamp":1742355240000,"open":1.1479890000000001,"high":1.148084,"low":1.147958,"close":1.1480670000000002,"volume":1140.030029296875},{"timestamp":1742355300000,"open":1.1480590000000002,"high":1.1480590000000002,"low":1.1478670000000002,"close":1.147868,"volume":1333.6199951171875},{"timestamp":1742355360000,"open":1.147868,"high":1.1479160000000002,"low":1.1478450000000002,"close":1.1478890000000002,"volume":666.8099975585938},{"timestamp":1742355420000,"open":1.1478890000000002,"high":1.1478890000000002,"low":1.147796,"close":1.147885,"volume":1053.989990234375},{"timestamp":1742355480000,"open":1.1479000000000001,"high":1.1479350000000001,"low":1.1478760000000001,"close":1.1478860000000002,"volume":946.4400024414062},{"timestamp":1742355540000,"open":1.1478760000000001,"high":1.1479810000000001,"low":1.1478340000000002,"close":1.14785,"volume":817.3800048828125},{"timestamp":1742355600000,"open":1.1478210000000002,"high":1.147917,"low":1.1477890000000002,"close":1.1478670000000002,"volume":1398.1500244140625},{"timestamp":1742355660000,"open":1.1478890000000002,"high":1.1479110000000001,"low":1.14782,"close":1.1478210000000002,"volume":1333.6199951171875},{"timestamp":1742355720000,"open":1.1478210000000002,"high":1.1480880000000002,"low":1.1478210000000002,"close":1.1479300000000001,"volume":881.9099731445312},{"timestamp":1742355780000,"open":1.1479180000000002,"high":1.1479270000000001,"low":1.1478160000000002,"close":1.147901,"volume":473.2200012207031},{"timestamp":1742355840000,"open":1.1479210000000002,"high":1.1479510000000002,"low":1.147906,"close":1.1479370000000002,"volume":365.6700134277344},{"timestamp":1742355900000,"open":1.147922,"high":1.1479840000000001,"low":1.1478400000000002,"close":1.1479150000000002,"volume":838.8900146484375},{"timestamp":1742355960000,"open":1.1479320000000002,"high":1.1480340000000002,"low":1.1478620000000002,"close":1.147947,"volume":1096.1099853515625},{"timestamp":1742356020000,"open":1.147947,"high":1.1479830000000002,"low":1.1479050000000002,"close":1.147939,"volume":1375.2900390625},{"timestamp":1742356080000,"open":1.147928,"high":1.1479940000000002,"low":1.1479110000000001,"close":1.147931,"volume":1051.739990234375},{"timestamp":1742356140000,"open":1.1479110000000001,"high":1.1479720000000002,"low":1.1479070000000002,"close":1.1479530000000002,"volume":1032.47998046875},{"timestamp":1742356200000,"open":1.1479530000000002,"high":1.148173,"low":1.1479530000000002,"close":1.1480460000000001,"volume":985.8599853515625},{"timestamp":1742356260000,"open":1.148025,"high":1.1480650000000001,"low":1.1479000000000001,"close":1.14806,"volume":1479.239990234375},{"timestamp":1742356320000,"open":1.14806,"high":1.1480970000000001,"low":1.1479570000000001,"close":1.1480880000000002,"volume":964.1699829101562},{"timestamp":1742356380000,"open":1.148074,"high":1.1480850000000002,"low":1.1478460000000001,"close":1.1478590000000002,"volume":1945.800048828125},{"timestamp":1742356440000,"open":1.1478510000000002,"high":1.14789,"low":1.147766,"close":1.147828,"volume":2323.080078125},{"timestamp":1742356500000,"open":1.147825,"high":1.1478650000000001,"low":1.1477300000000001,"close":1.1477700000000002,"volume":1484.18994140625},{"timestamp":1742356560000,"open":1.1477650000000001,"high":1.1477940000000002,"low":1.147666,"close":1.1477450000000002,"volume":2258.550048828125},{"timestamp":1742356620000,"open":1.147758,"high":1.1478840000000001,"low":1.1476920000000002,"close":1.1477300000000001,"volume":2943.360107421875},{"timestamp":1742356680000,"open":1.147815,"high":1.147842,"low":1.147712,"close":1.1478180000000002,"volume":2295.27001953125},{"timestamp":1742356740000,"open":1.1478180000000002,"high":1.1478920000000001,"low":1.1477840000000001,"close":1.1478830000000002,"volume":1590.300048828125},{"timestamp":1742356800000,"open":1.1478800000000002,"high":1.148133,"low":1.147844,"close":1.1481210000000002,"volume":2405.969970703125},{"timestamp":1742356860000,"open":1.1480920000000001,"high":1.1482340000000002,"low":1.1480500000000002,"close":1.1482320000000001,"volume":1245.510009765625},{"timestamp":1742356920000,"open":1.1482430000000001,"high":1.148435,"low":1.1482310000000002,"close":1.1484230000000002,"volume":1159.469970703125},{"timestamp":1742356980000,"open":1.1484230000000002,"high":1.1484400000000001,"low":1.1483200000000002,"close":1.1483990000000002,"volume":717.6599731445312},{"timestamp":1742357040000,"open":1.1483930000000002,"high":1.148522,"low":1.1483660000000002,"close":1.1484010000000002,"volume":1215.6300048828125},{"timestamp":1742357100000,"open":1.1484010000000002,"high":1.148416,"low":1.1482200000000002,"close":1.1482510000000001,"volume":839.7000122070312},{"timestamp":1742357160000,"open":1.1482310000000002,"high":1.1483,"low":1.1481720000000002,"close":1.1482500000000002,"volume":1050.3900146484375},{"timestamp":1742357220000,"open":1.148244,"high":1.148327,"low":1.1482180000000002,"close":1.148306,"volume":813.9600219726562},{"timestamp":1742357280000,"open":1.148306,"high":1.1484930000000002,"low":1.148306,"close":1.1484290000000001,"volume":621.1799926757812},{"timestamp":1742357340000,"open":1.1484450000000002,"high":1.1484630000000002,"low":1.1483100000000002,"close":1.148335,"volume":671.0399780273438},{"timestamp":1742357400000,"open":1.1483280000000002,"high":1.1484210000000001,"low":1.1482860000000001,"close":1.148371,"volume":690.3900146484375},{"timestamp":1742357460000,"open":1.148371,"high":1.148503,"low":1.148319,"close":1.1484420000000002,"volume":1264.3199462890625},{"timestamp":1742357520000,"open":1.148422,"high":1.1485910000000001,"low":1.148422,"close":1.148538,"volume":1143.6300048828125},{"timestamp":1742357580000,"open":1.148538,"high":1.148587,"low":1.148508,"close":1.148524,"volume":1760.0400390625},{"timestamp":1742357640000,"open":1.148524,"high":1.1485370000000001,"low":1.1484500000000002,"close":1.148476,"volume":1070.18994140625},{"timestamp":1742357700000,"open":1.148505,"high":1.148562,"low":1.1484480000000001,"close":1.1484710000000002,"volume":1308.8699951171875},{"timestamp":1742357760000,"open":1.1484530000000002,"high":1.148484,"low":1.148365,"close":1.1483970000000001,"volume":1299.06005859375},{"timestamp":1742357820000,"open":1.1483970000000001,"high":1.1485290000000001,"low":1.1483970000000001,"close":1.148506,"volume":1049.93994140625},{"timestamp":1742357880000,"open":1.148506,"high":1.14853,"low":1.1483990000000002,"close":1.148514,"volume":890.8200073242188},{"timestamp":1742357940000,"open":1.1485260000000002,"high":1.1485440000000002,"low":1.148433,"close":1.1484440000000002,"volume":1252.1700439453125},{"timestamp":1742358000000,"open":1.1484440000000002,"high":1.1484960000000002,"low":1.148395,"close":1.1484230000000002,"volume":770.4000244140625},{"timestamp":1742358060000,"open":1.1483930000000002,"high":1.148406,"low":1.1483510000000001,"close":1.148368,"volume":472.32000732421875},{"timestamp":1742358120000,"open":1.148368,"high":1.148379,"low":1.1482990000000002,"close":1.14836,"volume":1269},{"timestamp":1742358180000,"open":1.14836,"high":1.1485480000000001,"low":1.1483560000000002,"close":1.148508,"volume":800.0999755859375},{"timestamp":1742358240000,"open":1.148508,"high":1.148622,"low":1.148508,"close":1.148557,"volume":797.9400024414062},{"timestamp":1742358300000,"open":1.148557,"high":1.148589,"low":1.1485470000000002,"close":1.1485630000000002,"volume":235.6199951171875},{"timestamp":1742358360000,"open":1.1485630000000002,"high":1.1486200000000002,"low":1.148551,"close":1.1485850000000002,"volume":385.55999755859375},{"timestamp":1742358420000,"open":1.1486100000000001,"high":1.1487120000000002,"low":1.1486100000000001,"close":1.1486530000000001,"volume":879.2999877929688},{"timestamp":1742358480000,"open":1.148643,"high":1.1488530000000001,"low":1.148632,"close":1.1487520000000002,"volume":857.3400268554688},{"timestamp":1742358540000,"open":1.148762,"high":1.148808,"low":1.148638,"close":1.1486930000000002,"volume":853.739990234375},{"timestamp":1742358600000,"open":1.1486930000000002,"high":1.1487680000000002,"low":1.148578,"close":1.148705,"volume":880.739990234375},{"timestamp":1742358660000,"open":1.1487,"high":1.1487120000000002,"low":1.1486640000000001,"close":1.1486990000000001,"volume":557.0999755859375},{"timestamp":1742358720000,"open":1.1486990000000001,"high":1.1488040000000002,"low":1.1486340000000002,"close":1.1487690000000002,"volume":709.5599975585938},{"timestamp":1742358780000,"open":1.1487690000000002,"high":1.1488090000000002,"low":1.1487390000000002,"close":1.148759,"volume":599.760009765625},{"timestamp":1742358840000,"open":1.148743,"high":1.1487530000000001,"low":1.1487330000000002,"close":1.148743,"volume":214.1999969482422},{"timestamp":1742358900000,"open":1.148738,"high":1.148738,"low":1.148616,"close":1.1486310000000002,"volume":685.4400024414062},{"timestamp":1742358960000,"open":1.148616,"high":1.1486600000000002,"low":1.1484040000000002,"close":1.148457,"volume":1104.030029296875},{"timestamp":1742359020000,"open":1.148497,"high":1.1487010000000002,"low":1.148497,"close":1.148624,"volume":1396.7099609375},{"timestamp":1742359080000,"open":1.1485850000000002,"high":1.148711,"low":1.1485550000000002,"close":1.1486530000000001,"volume":731.3400268554688},{"timestamp":1742359140000,"open":1.1486530000000001,"high":1.1487150000000002,"low":1.1486260000000001,"close":1.148641,"volume":817.3800048828125},{"timestamp":1742359200000,"open":1.148641,"high":1.1486870000000002,"low":1.148554,"close":1.148584,"volume":1032.3900146484375},{"timestamp":1742359260000,"open":1.1485550000000002,"high":1.1486260000000001,"low":1.1485100000000001,"close":1.1485500000000002,"volume":1236.780029296875},{"timestamp":1742359320000,"open":1.148533,"high":1.148592,"low":1.1485200000000002,"close":1.148592,"volume":537.75},{"timestamp":1742359380000,"open":1.1485790000000002,"high":1.148711,"low":1.1485640000000001,"close":1.148638,"volume":903.3300170898438},{"timestamp":1742359440000,"open":1.1487260000000001,"high":1.1487260000000001,"low":1.1485910000000001,"close":1.1486250000000002,"volume":505.44000244140625},{"timestamp":1742359500000,"open":1.1486390000000002,"high":1.1486390000000002,"low":1.148541,"close":1.1485710000000002,"volume":688.3200073242188},{"timestamp":1742359560000,"open":1.1485450000000001,"high":1.148703,"low":1.1485450000000001,"close":1.1486390000000002,"volume":752.8499755859375},{"timestamp":1742359620000,"open":1.1486390000000002,"high":1.148649,"low":1.148586,"close":1.1485910000000001,"volume":2091.68994140625},{"timestamp":1742359680000,"open":1.1485910000000001,"high":1.1485940000000001,"low":1.1485560000000001,"close":1.148576,"volume":838.7999877929688},{"timestamp":1742359740000,"open":1.148576,"high":1.1487340000000001,"low":1.1485640000000001,"close":1.148713,"volume":817.2899780273438},{"timestamp":1742359800000,"open":1.148713,"high":1.1487260000000001,"low":1.1485900000000002,"close":1.1485930000000002,"volume":1183.050048828125},{"timestamp":1742359860000,"open":1.1485930000000002,"high":1.148646,"low":1.1485930000000002,"close":1.1486200000000002,"volume":1053.989990234375},{"timestamp":1742359920000,"open":1.148603,"high":1.1486770000000002,"low":1.1485910000000001,"close":1.1486750000000001,"volume":645.2999877929688},{"timestamp":1742359980000,"open":1.148665,"high":1.1488570000000002,"low":1.148665,"close":1.1488420000000001,"volume":1580.4000244140625},{"timestamp":1742360040000,"open":1.148832,"high":1.1488450000000001,"low":1.1487820000000002,"close":1.148829,"volume":666.8099975585938},{"timestamp":1742360100000,"open":1.1488440000000002,"high":1.1488740000000002,"low":1.1488040000000002,"close":1.1488040000000002,"volume":1129.1400146484375},{"timestamp":1742360160000,"open":1.1488040000000002,"high":1.1488180000000001,"low":1.1487090000000002,"close":1.1487870000000002,"volume":1312.1099853515625},{"timestamp":1742360220000,"open":1.1487770000000002,"high":1.1488930000000002,"low":1.1487770000000002,"close":1.1488180000000001,"volume":1462.5899658203125},{"timestamp":1742360280000,"open":1.1488180000000001,"high":1.1489440000000002,"low":1.148808,"close":1.1488410000000002,"volume":1408.5899658203125},{"timestamp":1742360340000,"open":1.1488250000000002,"high":1.1488450000000001,"low":1.1487640000000001,"close":1.148832,"volume":1204.56005859375},{"timestamp":1742360400000,"open":1.148827,"high":1.148848,"low":1.1486770000000002,"close":1.148705,"volume":1924.8299560546875},{"timestamp":1742360460000,"open":1.1487,"high":1.1487,"low":1.1484640000000002,"close":1.1484640000000002,"volume":1785.06005859375},{"timestamp":1742360520000,"open":1.1484690000000002,"high":1.1485250000000002,"low":1.1483660000000002,"close":1.1484900000000002,"volume":1623.8699951171875},{"timestamp":1742360580000,"open":1.1484900000000002,"high":1.1485,"low":1.1483630000000002,"close":1.148449,"volume":1258.199951171875},{"timestamp":1742360640000,"open":1.1484390000000002,"high":1.1485040000000002,"low":1.148308,"close":1.1483130000000001,"volume":1333.6199951171875},{"timestamp":1742360700000,"open":1.148308,"high":1.148379,"low":1.148282,"close":1.148354,"volume":1258.2900390625},{"timestamp":1742360760000,"open":1.1483590000000001,"high":1.1483910000000002,"low":1.1482930000000002,"close":1.1483040000000002,"volume":903.4199829101562},{"timestamp":1742360820000,"open":1.1483120000000002,"high":1.148414,"low":1.1483070000000002,"close":1.1483500000000002,"volume":1654.2900390625},{"timestamp":1742360880000,"open":1.1483290000000002,"high":1.1485670000000001,"low":1.1483,"close":1.148492,"volume":903.1500244140625},{"timestamp":1742360940000,"open":1.148492,"high":1.1485210000000001,"low":1.1483700000000001,"close":1.1484180000000002,"volume":774.3599853515625},{"timestamp":1742361000000,"open":1.1484340000000002,"high":1.1485020000000001,"low":1.1484020000000001,"close":1.1484260000000002,"volume":1914.3900146484375},{"timestamp":1742361060000,"open":1.1484120000000002,"high":1.14857,"low":1.1482580000000002,"close":1.148524,"volume":4702.9501953125},{"timestamp":1742361120000,"open":1.148541,"high":1.148646,"low":1.148541,"close":1.148595,"volume":1863.5400390625},{"timestamp":1742361180000,"open":1.148595,"high":1.1486930000000002,"low":1.148576,"close":1.1486880000000002,"volume":1670.760009765625},{"timestamp":1742361240000,"open":1.1487140000000002,"high":1.1487140000000002,"low":1.148595,"close":1.1486200000000002,"volume":2346.300048828125},{"timestamp":1742361300000,"open":1.1486150000000002,"high":1.1486440000000002,"low":1.148519,"close":1.148549,"volume":1896.300048828125},{"timestamp":1742361360000,"open":1.1485610000000002,"high":1.1486560000000001,"low":1.1485610000000002,"close":1.148608,"volume":1135.260009765625},{"timestamp":1742361420000,"open":1.1486290000000001,"high":1.148649,"low":1.1486100000000001,"close":1.148649,"volume":535.6799926757812},{"timestamp":1742361480000,"open":1.14863,"high":1.1486800000000001,"low":1.148584,"close":1.1486640000000001,"volume":685.4400024414062},{"timestamp":1742361540000,"open":1.1486770000000002,"high":1.1487680000000002,"low":1.1485830000000001,"close":1.1486790000000002,"volume":1595.8800048828125},{"timestamp":1742361600000,"open":1.1486690000000002,"high":1.148732,"low":1.148616,"close":1.148692,"volume":963.9000244140625},{"timestamp":1742361660000,"open":1.148692,"high":1.1487070000000001,"low":1.148646,"close":1.1486550000000002,"volume":706.8599853515625},{"timestamp":1742361720000,"open":1.14864,"high":1.148751,"low":1.1485790000000002,"close":1.1485790000000002,"volume":1306.6199951171875},{"timestamp":1742361780000,"open":1.148584,"high":1.148767,"low":1.1485800000000002,"close":1.148757,"volume":963.9000244140625},{"timestamp":1742361840000,"open":1.1487420000000002,"high":1.148751,"low":1.148533,"close":1.148533,"volume":1135.260009765625},{"timestamp":1742361900000,"open":1.148538,"high":1.1485580000000002,"low":1.148452,"close":1.1484710000000002,"volume":1135.260009765625},{"timestamp":1742361960000,"open":1.1484710000000002,"high":1.1485390000000002,"low":1.1484130000000001,"close":1.1484230000000002,"volume":2206.43994140625},{"timestamp":1742362020000,"open":1.148438,"high":1.148492,"low":1.1484050000000001,"close":1.148484,"volume":1360.260009765625},{"timestamp":1742362080000,"open":1.148476,"high":1.148476,"low":1.148362,"close":1.1484320000000001,"volume":1156.6800537109375},{"timestamp":1742362140000,"open":1.1484320000000001,"high":1.14856,"low":1.1483940000000001,"close":1.148425,"volume":1178.0999755859375},{"timestamp":1742362200000,"open":1.1483880000000002,"high":1.1484240000000001,"low":1.1483750000000001,"close":1.148408,"volume":664.02001953125},{"timestamp":1742362260000,"open":1.148408,"high":1.1484260000000002,"low":1.1483480000000001,"close":1.1483820000000002,"volume":685.4400024414062},{"timestamp":1742362320000,"open":1.1483670000000001,"high":1.148506,"low":1.1483470000000002,"close":1.1484210000000001,"volume":968.219970703125},{"timestamp":1742362380000,"open":1.148481,"high":1.14857,"low":1.148465,"close":1.1485170000000002,"volume":1394.72998046875},{"timestamp":1742362440000,"open":1.1485070000000002,"high":1.1485290000000001,"low":1.1484530000000002,"close":1.148468,"volume":767.3400268554688},{"timestamp":1742362500000,"open":1.148468,"high":1.1485150000000002,"low":1.1484230000000002,"close":1.1484450000000002,"volume":1230.2099609375},{"timestamp":1742362560000,"open":1.148425,"high":1.1485290000000001,"low":1.148416,"close":1.148416,"volume":1143.3599853515625},{"timestamp":1742362620000,"open":1.1484210000000001,"high":1.1485940000000001,"low":1.1484210000000001,"close":1.1485640000000001,"volume":1268.280029296875},{"timestamp":1742362680000,"open":1.1485740000000002,"high":1.148616,"low":1.1485340000000002,"close":1.1485340000000002,"volume":1240.56005859375},{"timestamp":1742362740000,"open":1.148519,"high":1.1485640000000001,"low":1.148422,"close":1.148481,"volume":1429.8299560546875},{"timestamp":1742362800000,"open":1.148481,"high":1.1485830000000001,"low":1.148476,"close":1.148549,"volume":1322.280029296875},{"timestamp":1742362860000,"open":1.148551,"high":1.1485900000000002,"low":1.1485070000000002,"close":1.1485640000000001,"volume":845.0999755859375},{"timestamp":1742362920000,"open":1.148549,"high":1.148578,"low":1.1485250000000002,"close":1.148573,"volume":505.44000244140625},{"timestamp":1742362980000,"open":1.1485580000000002,"high":1.1485770000000002,"low":1.1485340000000002,"close":1.1485630000000002,"volume":473.2200012207031},{"timestamp":1742363040000,"open":1.1485580000000002,"high":1.1485960000000002,"low":1.1485470000000002,"close":1.148581,"volume":989.4600219726562},{"timestamp":1742363100000,"open":1.148581,"high":1.148646,"low":1.1484980000000002,"close":1.148527,"volume":666.8099975585938},{"timestamp":1742363160000,"open":1.1485,"high":1.1485550000000002,"low":1.148381,"close":1.1484040000000002,"volume":580.6799926757812},{"timestamp":1742363220000,"open":1.1483940000000001,"high":1.1485770000000002,"low":1.1483640000000002,"close":1.1484580000000002,"volume":1303.2900390625},{"timestamp":1742363280000,"open":1.1484880000000002,"high":1.148511,"low":1.1484120000000002,"close":1.1484290000000001,"volume":815.760009765625},{"timestamp":1742363340000,"open":1.14843,"high":1.1484340000000002,"low":1.148308,"close":1.148335,"volume":668.8800048828125},{"timestamp":1742363400000,"open":1.148335,"high":1.148335,"low":1.1482610000000002,"close":1.1482610000000002,"volume":526.5900268554688},{"timestamp":1742363460000,"open":1.148271,"high":1.148462,"low":1.1482610000000002,"close":1.1483850000000002,"volume":939.780029296875},{"timestamp":1742363520000,"open":1.1485,"high":1.1485400000000001,"low":1.148462,"close":1.1484960000000002,"volume":1430.4599609375},{"timestamp":1742363580000,"open":1.1484960000000002,"high":1.148527,"low":1.148376,"close":1.148449,"volume":2064.06005859375},{"timestamp":1742363640000,"open":1.1484500000000002,"high":1.148481,"low":1.1484070000000002,"close":1.1484630000000002,"volume":956.25},{"timestamp":1742363700000,"open":1.1484360000000002,"high":1.1484360000000002,"low":1.148376,"close":1.1483860000000001,"volume":817.3800048828125},{"timestamp":1742363760000,"open":1.1483820000000002,"high":1.1484120000000002,"low":1.1483820000000002,"close":1.148411,"volume":344.1600036621094},{"timestamp":1742363820000,"open":1.1484020000000001,"high":1.1485390000000002,"low":1.148368,"close":1.148425,"volume":1806.8399658203125},{"timestamp":1742363880000,"open":1.148425,"high":1.148505,"low":1.148425,"close":1.1484900000000002,"volume":1160.72998046875},{"timestamp":1742363940000,"open":1.1484900000000002,"high":1.148538,"low":1.1484150000000002,"close":1.1484420000000002,"volume":1070.550048828125},{"timestamp":1742364000000,"open":1.1484420000000002,"high":1.148608,"low":1.148282,"close":1.148282,"volume":2443.320068359375},{"timestamp":1742364060000,"open":1.148279,"high":1.1484880000000002,"low":1.148279,"close":1.1484630000000002,"volume":3280.22998046875},{"timestamp":1742364120000,"open":1.148468,"high":1.1485390000000002,"low":1.1483100000000002,"close":1.1483100000000002,"volume":6129.990234375},{"timestamp":1742364180000,"open":1.1483100000000002,"high":1.1484310000000002,"low":1.1483100000000002,"close":1.1484200000000002,"volume":5264.18994140625},{"timestamp":1742364240000,"open":1.148419,"high":1.1485120000000002,"low":1.14836,"close":1.148449,"volume":2833.64990234375},{"timestamp":1742364300000,"open":1.1484590000000001,"high":1.1485710000000002,"low":1.148435,"close":1.148497,"volume":2495.070068359375},{"timestamp":1742364360000,"open":1.148497,"high":1.1485610000000002,"low":1.1484090000000002,"close":1.1485280000000002,"volume":5306.759765625},{"timestamp":1742364420000,"open":1.1485480000000001,"high":1.14856,"low":1.1484130000000001,"close":1.1484130000000001,"volume":3635.18994140625},{"timestamp":1742364480000,"open":1.1484240000000001,"high":1.148554,"low":1.1483990000000002,"close":1.148554,"volume":1290.5999755859375},{"timestamp":1742364540000,"open":1.148554,"high":1.148827,"low":1.1485290000000001,"close":1.148781,"volume":3086.4599609375},{"timestamp":1742364600000,"open":1.148781,"high":1.1488,"low":1.148643,"close":1.148676,"volume":2226.239990234375},{"timestamp":1742364660000,"open":1.148667,"high":1.1488090000000002,"low":1.1486530000000001,"close":1.148735,"volume":1613.25},{"timestamp":1742364720000,"open":1.14877,"high":1.148865,"low":1.148713,"close":1.1488200000000002,"volume":1849.5899658203125},{"timestamp":1742364780000,"open":1.1488550000000002,"high":1.1488550000000002,"low":1.1486870000000002,"close":1.1487600000000002,"volume":2322.89990234375},{"timestamp":1742364840000,"open":1.1487600000000002,"high":1.1488230000000001,"low":1.148641,"close":1.1487470000000002,"volume":3164.580078125},{"timestamp":1742364900000,"open":1.1487470000000002,"high":1.1489030000000002,"low":1.1487470000000002,"close":1.148802,"volume":3364.739990234375},{"timestamp":1742364960000,"open":1.148848,"high":1.1490740000000002,"low":1.14877,"close":1.148999,"volume":2688.659912109375},{"timestamp":1742365020000,"open":1.1490440000000002,"high":1.1491140000000002,"low":1.1486820000000002,"close":1.1487040000000002,"volume":2839.320068359375},{"timestamp":1742365080000,"open":1.1486950000000002,"high":1.1488710000000002,"low":1.1486950000000002,"close":1.148784,"volume":2430.6298828125},{"timestamp":1742365140000,"open":1.148843,"high":1.148875,"low":1.1487600000000002,"close":1.1488070000000001,"volume":2129.219970703125},{"timestamp":1742365200000,"open":1.1488280000000002,"high":1.1489930000000002,"low":1.1488280000000002,"close":1.1489630000000002,"volume":1806.8399658203125},{"timestamp":1742365260000,"open":1.1489390000000002,"high":1.149183,"low":1.148908,"close":1.149113,"volume":3377.070068359375},{"timestamp":1742365320000,"open":1.1491410000000002,"high":1.1492080000000002,"low":1.149037,"close":1.1491090000000002,"volume":3452.31005859375},{"timestamp":1742365380000,"open":1.1491090000000002,"high":1.149426,"low":1.1491090000000002,"close":1.149366,"volume":6916.9501953125},{"timestamp":1742365440000,"open":1.149366,"high":1.1494380000000002,"low":1.1493060000000002,"close":1.1493300000000002,"volume":5151.509765625},{"timestamp":1742365500000,"open":1.149296,"high":1.14958,"low":1.149202,"close":1.149542,"volume":3613.320068359375},{"timestamp":1742365560000,"open":1.1495210000000002,"high":1.1495710000000001,"low":1.149385,"close":1.149466,"volume":4043.340087890625},{"timestamp":1742365620000,"open":1.149453,"high":1.14952,"low":1.149261,"close":1.149375,"volume":2357.820068359375},{"timestamp":1742365680000,"open":1.1493780000000002,"high":1.1494700000000002,"low":1.1493380000000002,"close":1.149407,"volume":1236.780029296875},{"timestamp":1742365740000,"open":1.1494400000000002,"high":1.149474,"low":1.1493630000000001,"close":1.1494140000000002,"volume":2024.3699951171875},{"timestamp":1742365800000,"open":1.14941,"high":1.149458,"low":1.149234,"close":1.1492890000000002,"volume":3274.64990234375},{"timestamp":1742365860000,"open":1.149277,"high":1.149434,"low":1.149197,"close":1.14931,"volume":2527.2900390625},{"timestamp":1742365920000,"open":1.1493170000000001,"high":1.1493840000000002,"low":1.1488990000000001,"close":1.1490580000000001,"volume":1140.030029296875},{"timestamp":1742365980000,"open":1.149056,"high":1.1491770000000001,"low":1.1488420000000001,"close":1.149072,"volume":3688.919921875},{"timestamp":1742366040000,"open":1.149072,"high":1.149275,"low":1.148943,"close":1.149013,"volume":3817.97998046875},{"timestamp":1742366100000,"open":1.149013,"high":1.1491790000000002,"low":1.1486910000000001,"close":1.149024,"volume":5214.9599609375},{"timestamp":1742366160000,"open":1.149034,"high":1.1490690000000001,"low":1.1488,"close":1.149056,"volume":1345.77001953125},{"timestamp":1742366220000,"open":1.149056,"high":1.1494110000000002,"low":1.1490310000000001,"close":1.1494110000000002,"volume":1131.300048828125},{"timestamp":1742366280000,"open":1.1494110000000002,"high":1.1496680000000001,"low":1.149126,"close":1.149143,"volume":3832.830078125},{"timestamp":1742366340000,"open":1.1491440000000002,"high":1.149307,"low":1.149126,"close":1.149197,"volume":1953.989990234375},{"timestamp":1742366400000,"open":1.149197,"high":1.149491,"low":1.1491230000000001,"close":1.1491410000000002,"volume":5153.669921875},{"timestamp":1742366460000,"open":1.149142,"high":1.1492980000000002,"low":1.148948,"close":1.1489800000000001,"volume":3430.6201171875},{"timestamp":1742366520000,"open":1.148837,"high":1.149142,"low":1.148837,"close":1.1489010000000002,"volume":3334.050048828125},{"timestamp":1742366580000,"open":1.1489010000000002,"high":1.1492190000000002,"low":1.1488550000000002,"close":1.149118,"volume":4463.4599609375},{"timestamp":1742366640000,"open":1.1491170000000002,"high":1.1492440000000002,"low":1.148962,"close":1.1492190000000002,"volume":2925.360107421875},{"timestamp":1742366700000,"open":1.1491930000000001,"high":1.149205,"low":1.1488660000000002,"close":1.148916,"volume":2237.0400390625},{"timestamp":1742366760000,"open":1.149037,"high":1.1492380000000002,"low":1.1490330000000002,"close":1.1490840000000002,"volume":2954.699951171875},{"timestamp":1742366820000,"open":1.1489980000000002,"high":1.1491890000000002,"low":1.1489980000000002,"close":1.1491040000000001,"volume":1927.800048828125},{"timestamp":1742366880000,"open":1.1491540000000002,"high":1.149169,"low":1.148821,"close":1.1490280000000002,"volume":1906.3800048828125},{"timestamp":1742366940000,"open":1.149099,"high":1.1491220000000002,"low":1.1488720000000001,"close":1.1489230000000001,"volume":2788.199951171875},{"timestamp":1742367000000,"open":1.1489280000000002,"high":1.149178,"low":1.1488390000000002,"close":1.149129,"volume":1349.4599609375},{"timestamp":1742367060000,"open":1.149145,"high":1.1491540000000002,"low":1.1488600000000002,"close":1.148905,"volume":1401.47998046875},{"timestamp":1742367120000,"open":1.148905,"high":1.1491330000000002,"low":1.1487900000000002,"close":1.1489930000000002,"volume":2813.489990234375},{"timestamp":1742367180000,"open":1.1489930000000002,"high":1.149075,"low":1.1489360000000002,"close":1.149056,"volume":1223.0999755859375},{"timestamp":1742367240000,"open":1.1490770000000001,"high":1.1491390000000001,"low":1.1489520000000002,"close":1.1490010000000002,"volume":1392.6600341796875},{"timestamp":1742367300000,"open":1.1490010000000002,"high":1.1491090000000002,"low":1.148913,"close":1.1491090000000002,"volume":1328.0400390625},{"timestamp":1742367360000,"open":1.1491090000000002,"high":1.149337,"low":1.149072,"close":1.1492080000000002,"volume":2527.56005859375},{"timestamp":1742367420000,"open":1.1492030000000002,"high":1.149655,"low":1.1492030000000002,"close":1.149555,"volume":4971.60009765625},{"timestamp":1742367480000,"open":1.149515,"high":1.149515,"low":1.14931,"close":1.149369,"volume":5480.81982421875},{"timestamp":1742367540000,"open":1.1494600000000001,"high":1.1494860000000002,"low":1.1491760000000002,"close":1.149186,"volume":5063.1298828125},{"timestamp":1742367600000,"open":1.149186,"high":1.1492460000000002,"low":1.1489010000000002,"close":1.1490000000000002,"volume":5708.16015625},{"timestamp":1742367660000,"open":1.1490000000000002,"high":1.149013,"low":1.1488450000000001,"close":1.148945,"volume":4613.669921875},{"timestamp":1742367720000,"open":1.1489120000000002,"high":1.1494920000000002,"low":1.1489120000000002,"close":1.149477,"volume":4215.14990234375},{"timestamp":1742367780000,"open":1.1494540000000002,"high":1.1494590000000002,"low":1.1491840000000002,"close":1.1493780000000002,"volume":2910.239990234375},{"timestamp":1742367840000,"open":1.1493890000000002,"high":1.149553,"low":1.149307,"close":1.1494620000000002,"volume":2090.699951171875},{"timestamp":1742367900000,"open":1.1494620000000002,"high":1.1494670000000002,"low":1.1491740000000001,"close":1.1492310000000001,"volume":3272.760009765625},{"timestamp":1742367960000,"open":1.1492330000000002,"high":1.149537,"low":1.1492330000000002,"close":1.149394,"volume":2226.239990234375},{"timestamp":1742368020000,"open":1.1494430000000002,"high":1.1499420000000002,"low":1.149339,"close":1.149928,"volume":2652.389892578125},{"timestamp":1742368080000,"open":1.14996,"high":1.1501540000000001,"low":1.1499210000000002,"close":1.1501130000000002,"volume":2410.919921875},{"timestamp":1742368140000,"open":1.1500880000000002,"high":1.1503750000000001,"low":1.1499940000000002,"close":1.150109,"volume":3806.820068359375},{"timestamp":1742368200000,"open":1.1501020000000002,"high":1.1502000000000001,"low":1.149709,"close":1.1498400000000002,"volume":3458.52001953125},{"timestamp":1742368260000,"open":1.149855,"high":1.1501510000000001,"low":1.1498400000000002,"close":1.1499570000000001,"volume":4495.14013671875},{"timestamp":1742368320000,"open":1.1499510000000002,"high":1.150268,"low":1.1498320000000002,"close":1.150144,"volume":4098.330078125},{"timestamp":1742368380000,"open":1.150136,"high":1.1504200000000002,"low":1.1501070000000002,"close":1.1504200000000002,"volume":3249},{"timestamp":1742368440000,"open":1.1504280000000002,"high":1.15063,"low":1.1503020000000002,"close":1.1503390000000002,"volume":4485.68994140625},{"timestamp":1742368500000,"open":1.1503420000000002,"high":1.150384,"low":1.1499130000000002,"close":1.149982,"volume":4489.02001953125},{"timestamp":1742368560000,"open":1.149979,"high":1.1502340000000002,"low":1.1499690000000002,"close":1.150036,"volume":5114.60986328125},{"timestamp":1742368620000,"open":1.1500460000000001,"high":1.150209,"low":1.1500460000000001,"close":1.1501970000000001,"volume":2308.139892578125},{"timestamp":1742368680000,"open":1.1501770000000002,"high":1.15053,"low":1.1501210000000002,"close":1.150282,"volume":3398.219970703125},{"timestamp":1742368740000,"open":1.1502590000000001,"high":1.1506480000000001,"low":1.1502590000000001,"close":1.1506180000000001,"volume":3473.909912109375},{"timestamp":1742368800000,"open":1.1506710000000002,"high":1.1507370000000001,"low":1.1505120000000002,"close":1.1505980000000002,"volume":4757.580078125},{"timestamp":1742368860000,"open":1.150592,"high":1.1506710000000002,"low":1.150311,"close":1.1503210000000001,"volume":4153.58984375},{"timestamp":1742368920000,"open":1.150322,"high":1.1504230000000002,"low":1.150114,"close":1.150149,"volume":5391.5400390625},{"timestamp":1742368980000,"open":1.1501480000000002,"high":1.1503640000000002,"low":1.1498760000000001,"close":1.1499160000000002,"volume":5179.5},{"timestamp":1742369040000,"open":1.149958,"high":1.1502660000000002,"low":1.1498610000000002,"close":1.1502580000000002,"volume":2810.610107421875},{"timestamp":1742369100000,"open":1.150263,"high":1.1503830000000002,"low":1.1500340000000002,"close":1.150058,"volume":4353.2998046875},{"timestamp":1742369160000,"open":1.1500420000000002,"high":1.150138,"low":1.149788,"close":1.1498180000000002,"volume":2796.030029296875},{"timestamp":1742369220000,"open":1.1498130000000002,"high":1.149914,"low":1.1497540000000002,"close":1.1498990000000002,"volume":2462.1298828125},{"timestamp":1742369280000,"open":1.1498940000000002,"high":1.1503,"low":1.1498570000000001,"close":1.1501000000000001,"volume":3527.550048828125},{"timestamp":1742369340000,"open":1.1500920000000001,"high":1.1500920000000001,"low":1.1496510000000002,"close":1.1497020000000002,"volume":3794.93994140625},{"timestamp":1742369400000,"open":1.149698,"high":1.150227,"low":1.149698,"close":1.1499270000000001,"volume":4404.330078125},{"timestamp":1742369460000,"open":1.149917,"high":1.149917,"low":1.14935,"close":1.149631,"volume":4221.81005859375},{"timestamp":1742369520000,"open":1.1496320000000002,"high":1.1497430000000002,"low":1.1489950000000002,"close":1.1496840000000002,"volume":5131.080078125},{"timestamp":1742369580000,"open":1.1496790000000001,"high":1.1499860000000002,"low":1.149599,"close":1.149771,"volume":5036.490234375},{"timestamp":1742369640000,"open":1.1499650000000001,"high":1.1500260000000002,"low":1.149529,"close":1.1496540000000002,"volume":4797.6298828125},{"timestamp":1742369700000,"open":1.149623,"high":1.149904,"low":1.1494160000000002,"close":1.149582,"volume":6049.169921875},{"timestamp":1742369760000,"open":1.149577,"high":1.1506340000000002,"low":1.149572,"close":1.1506340000000002,"volume":5401.6201171875},{"timestamp":1742369820000,"open":1.15067,"high":1.1515750000000002,"low":1.1505370000000001,"close":1.1506550000000002,"volume":8119.52978515625},{"timestamp":1742369880000,"open":1.1506630000000002,"high":1.1510680000000002,"low":1.1504740000000002,"close":1.1507120000000002,"volume":6629.39990234375},{"timestamp":1742369940000,"open":1.150727,"high":1.1508420000000001,"low":1.149456,"close":1.149537,"volume":7025.759765625},{"timestamp":1742370000000,"open":1.1495730000000002,"high":1.1503470000000002,"low":1.1495730000000002,"close":1.149761,"volume":8020.97998046875},{"timestamp":1742370060000,"open":1.1497760000000001,"high":1.1500990000000002,"low":1.1496890000000002,"close":1.149761,"volume":7829.81982421875},{"timestamp":1742370120000,"open":1.149761,"high":1.1501260000000002,"low":1.149469,"close":1.149958,"volume":7514.3701171875},{"timestamp":1742370180000,"open":1.1499610000000002,"high":1.1507100000000001,"low":1.1496840000000002,"close":1.149734,"volume":9816.66015625},{"timestamp":1742370240000,"open":1.1497480000000002,"high":1.1503200000000002,"low":1.14969,"close":1.150017,"volume":7565.39990234375},{"timestamp":1742370300000,"open":1.150017,"high":1.150349,"low":1.149774,"close":1.1499210000000002,"volume":6965.4599609375},{"timestamp":1742370360000,"open":1.149914,"high":1.150133,"low":1.149604,"close":1.1496870000000001,"volume":7821.72021484375},{"timestamp":1742370420000,"open":1.1496870000000001,"high":1.1502580000000002,"low":1.149431,"close":1.1494570000000002,"volume":5378.39990234375},{"timestamp":1742370480000,"open":1.1494570000000002,"high":1.1500370000000002,"low":1.1494570000000002,"close":1.1497460000000002,"volume":7767.35986328125},{"timestamp":1742370540000,"open":1.149726,"high":1.150554,"low":1.149726,"close":1.1504820000000002,"volume":8185.0498046875},{"timestamp":1742370600000,"open":1.1504320000000001,"high":1.150708,"low":1.150079,"close":1.1505690000000002,"volume":8470.080078125},{"timestamp":1742370660000,"open":1.1506440000000002,"high":1.1506470000000002,"low":1.1500180000000002,"close":1.150103,"volume":9303.83984375},{"timestamp":1742370720000,"open":1.1500480000000002,"high":1.15039,"low":1.1492970000000002,"close":1.1494160000000002,"volume":7217.64013671875},{"timestamp":1742370780000,"open":1.1494130000000002,"high":1.1499000000000001,"low":1.149088,"close":1.1498910000000002,"volume":8474.2197265625},{"timestamp":1742370840000,"open":1.14989,"high":1.1500640000000002,"low":1.1489680000000002,"close":1.1489690000000001,"volume":6309.5400390625},{"timestamp":1742370900000,"open":1.1489610000000001,"high":1.1489610000000001,"low":1.1483370000000002,"close":1.1487220000000002,"volume":6033.60009765625},{"timestamp":1742370960000,"open":1.148721,"high":1.1489390000000002,"low":1.148408,"close":1.148624,"volume":6576.83984375},{"timestamp":1742371020000,"open":1.1486210000000001,"high":1.14864,"low":1.147844,"close":1.1479880000000002,"volume":6656.39990234375},{"timestamp":1742371080000,"open":1.1479730000000001,"high":1.148219,"low":1.1477290000000002,"close":1.14809,"volume":5866.56005859375},{"timestamp":1742371140000,"open":1.1480860000000002,"high":1.148368,"low":1.148031,"close":1.1481860000000002,"volume":5691.60009765625},{"timestamp":1742371200000,"open":1.1481860000000002,"high":1.148295,"low":1.1469680000000002,"close":1.1470200000000002,"volume":8598.9599609375},{"timestamp":1742371260000,"open":1.1470200000000002,"high":1.1475030000000002,"low":1.1468120000000002,"close":1.146813,"volume":6151.68017578125},{"timestamp":1742371320000,"open":1.1468120000000002,"high":1.146864,"low":1.146565,"close":1.146759,"volume":5054.39990234375},{"timestamp":1742371380000,"open":1.1467530000000001,"high":1.1469060000000002,"low":1.14636,"close":1.1464230000000002,"volume":5594.39990234375},{"timestamp":1742371440000,"open":1.146443,"high":1.146635,"low":1.146173,"close":1.1463560000000002,"volume":5659.2001953125},{"timestamp":1742371500000,"open":1.1463560000000002,"high":1.146465,"low":1.145925,"close":1.145941,"volume":4819.85986328125},{"timestamp":1742371560000,"open":1.14606,"high":1.1461350000000001,"low":1.1458400000000002,"close":1.1460150000000002,"volume":4557.60009765625},{"timestamp":1742371620000,"open":1.14602,"high":1.1462610000000002,"low":1.145723,"close":1.145817,"volume":4590},{"timestamp":1742371680000,"open":1.1458180000000002,"high":1.146041,"low":1.145763,"close":1.145928,"volume":5270.39990234375},{"timestamp":1742371740000,"open":1.145923,"high":1.1462130000000001,"low":1.145922,"close":1.146203,"volume":4287.60009765625},{"timestamp":1742371800000,"open":1.146173,"high":1.1463020000000002,"low":1.1460320000000002,"close":1.1463020000000002,"volume":4999.85986328125},{"timestamp":1742371860000,"open":1.1463020000000002,"high":1.1463310000000002,"low":1.1461320000000002,"close":1.146228,"volume":5109.1201171875},{"timestamp":1742371920000,"open":1.1462430000000001,"high":1.146519,"low":1.1462320000000001,"close":1.146287,"volume":4261.68017578125},{"timestamp":1742371980000,"open":1.1462990000000002,"high":1.146524,"low":1.1462890000000001,"close":1.146524,"volume":3244.320068359375},{"timestamp":1742372040000,"open":1.146522,"high":1.147296,"low":1.1464370000000002,"close":1.147253,"volume":5275.7998046875},{"timestamp":1742372100000,"open":1.1472360000000001,"high":1.147372,"low":1.147169,"close":1.147337,"volume":5470.2001953125},{"timestamp":1742372160000,"open":1.147342,"high":1.1475490000000002,"low":1.1472980000000002,"close":1.14751,"volume":6100.3798828125},{"timestamp":1742372220000,"open":1.1475090000000001,"high":1.1476270000000002,"low":1.147358,"close":1.147358,"volume":4956.1201171875},{"timestamp":1742372280000,"open":1.1473630000000001,"high":1.147591,"low":1.147307,"close":1.1475710000000001,"volume":4034.8798828125},{"timestamp":1742372340000,"open":1.1475760000000002,"high":1.1477970000000002,"low":1.1475750000000002,"close":1.147779,"volume":4462.10986328125},{"timestamp":1742372400000,"open":1.1477840000000001,"high":1.1482080000000001,"low":1.1477840000000001,"close":1.148187,"volume":4272.66015625},{"timestamp":1742372460000,"open":1.148179,"high":1.1483500000000002,"low":1.1481290000000002,"close":1.1481720000000002,"volume":3508.3798828125},{"timestamp":1742372520000,"open":1.1481640000000002,"high":1.148354,"low":1.1478840000000001,"close":1.147925,"volume":4793.0400390625},{"timestamp":1742372580000,"open":1.1479270000000001,"high":1.1479610000000002,"low":1.1476890000000002,"close":1.147785,"volume":4675.14013671875},{"timestamp":1742372640000,"open":1.1477940000000002,"high":1.1478180000000002,"low":1.147099,"close":1.1471090000000002,"volume":3911.580078125},{"timestamp":1742372700000,"open":1.147129,"high":1.14734,"low":1.147129,"close":1.147234,"volume":3232.530029296875},{"timestamp":1742372760000,"open":1.147234,"high":1.1475810000000002,"low":1.1471300000000002,"close":1.1472490000000002,"volume":3921.2099609375},{"timestamp":1742372820000,"open":1.147412,"high":1.147442,"low":1.147194,"close":1.147264,"volume":3128.93994140625},{"timestamp":1742372880000,"open":1.147264,"high":1.1472980000000002,"low":1.146959,"close":1.1470840000000002,"volume":5351.669921875},{"timestamp":1742372940000,"open":1.1470690000000001,"high":1.1472900000000001,"low":1.1469690000000001,"close":1.147072,"volume":8417.51953125},{"timestamp":1742373000000,"open":1.1470820000000002,"high":1.147213,"low":1.1464500000000002,"close":1.1464860000000001,"volume":4898.33984375},{"timestamp":1742373060000,"open":1.1464860000000001,"high":1.1469360000000002,"low":1.1463480000000001,"close":1.1469010000000002,"volume":4078.169921875},{"timestamp":1742373120000,"open":1.1469150000000001,"high":1.1471970000000002,"low":1.1468550000000002,"close":1.1468680000000002,"volume":3713.580078125},{"timestamp":1742373180000,"open":1.146873,"high":1.1474060000000001,"low":1.146873,"close":1.1474060000000001,"volume":3549.14990234375},{"timestamp":1742373240000,"open":1.1473890000000002,"high":1.147547,"low":1.1470270000000002,"close":1.1470570000000002,"volume":5022.6298828125},{"timestamp":1742373300000,"open":1.147056,"high":1.1471310000000001,"low":1.14698,"close":1.1470230000000001,"volume":3958.110107421875},{"timestamp":1742373360000,"open":1.1470230000000001,"high":1.1470770000000001,"low":1.14687,"close":1.14687,"volume":3741.389892578125},{"timestamp":1742373420000,"open":1.14687,"high":1.1469550000000002,"low":1.1464,"close":1.1464560000000001,"volume":4085.280029296875},{"timestamp":1742373480000,"open":1.146441,"high":1.1465690000000002,"low":1.146284,"close":1.1464070000000002,"volume":3414.9599609375},{"timestamp":1742373540000,"open":1.1464370000000002,"high":1.1466420000000002,"low":1.1463420000000002,"close":1.146479,"volume":3478.679931640625},{"timestamp":1742373600000,"open":1.1464740000000002,"high":1.146675,"low":1.146422,"close":1.1465630000000002,"volume":3651.47998046875},{"timestamp":1742373660000,"open":1.1465800000000002,"high":1.1469410000000002,"low":1.14656,"close":1.1468570000000002,"volume":3419.280029296875},{"timestamp":1742373720000,"open":1.1468800000000001,"high":1.1469650000000002,"low":1.146632,"close":1.146657,"volume":2354.39990234375},{"timestamp":1742373780000,"open":1.1466520000000002,"high":1.1468260000000001,"low":1.14647,"close":1.146603,"volume":4596.47998046875},{"timestamp":1742373840000,"open":1.1465960000000002,"high":1.146924,"low":1.146503,"close":1.1468440000000002,"volume":4620.240234375},{"timestamp":1742373900000,"open":1.1468680000000002,"high":1.1469980000000002,"low":1.1467760000000002,"close":1.1469300000000002,"volume":3570.47998046875},{"timestamp":1742373960000,"open":1.146927,"high":1.1473780000000002,"low":1.146927,"close":1.1473780000000002,"volume":3622.320068359375},{"timestamp":1742374020000,"open":1.1473780000000002,"high":1.1475940000000002,"low":1.14735,"close":1.147545,"volume":5158.080078125},{"timestamp":1742374080000,"open":1.147545,"high":1.147726,"low":1.1474710000000001,"close":1.147491,"volume":4784.39990234375},{"timestamp":1742374140000,"open":1.147491,"high":1.1476510000000002,"low":1.147404,"close":1.147469,"volume":7009.2001953125},{"timestamp":1742374200000,"open":1.1474510000000002,"high":1.1476560000000002,"low":1.147367,"close":1.1473820000000001,"volume":5103},{"timestamp":1742374260000,"open":1.147372,"high":1.1476700000000002,"low":1.147372,"close":1.14762,"volume":4749.2998046875},{"timestamp":1742374320000,"open":1.147612,"high":1.1480500000000002,"low":1.147612,"close":1.1480500000000002,"volume":4597.64990234375},{"timestamp":1742374380000,"open":1.1480500000000002,"high":1.148155,"low":1.148001,"close":1.1480510000000002,"volume":5288.580078125},{"timestamp":1742374440000,"open":1.148063,"high":1.148184,"low":1.1478370000000002,"close":1.1479860000000002,"volume":5520.60009765625},{"timestamp":1742374500000,"open":1.1479730000000001,"high":1.1480500000000002,"low":1.147671,"close":1.147688,"volume":4340.33984375},{"timestamp":1742374560000,"open":1.1476950000000001,"high":1.1477020000000002,"low":1.1475860000000002,"close":1.147636,"volume":2279.429931640625},{"timestamp":1742374620000,"open":1.1476270000000002,"high":1.1477400000000002,"low":1.147563,"close":1.1477400000000002,"volume":1880.6400146484375},{"timestamp":1742374680000,"open":1.14775,"high":1.1478070000000002,"low":1.147609,"close":1.1476810000000002,"volume":3927.68994140625},{"timestamp":1742374740000,"open":1.1476870000000001,"high":1.1480610000000002,"low":1.1476700000000002,"close":1.147939,"volume":3761.10009765625},{"timestamp":1742374800000,"open":1.147939,"high":1.148146,"low":1.147923,"close":1.148101,"volume":2782.43994140625},{"timestamp":1742374860000,"open":1.1480960000000002,"high":1.148146,"low":1.1477910000000002,"close":1.147869,"volume":3116.429931640625},{"timestamp":1742374920000,"open":1.1478650000000001,"high":1.1479240000000002,"low":1.147782,"close":1.1478270000000002,"volume":2295.449951171875},{"timestamp":1742374980000,"open":1.1478300000000001,"high":1.1480150000000002,"low":1.1477130000000002,"close":1.1477130000000002,"volume":3545.280029296875},{"timestamp":1742375040000,"open":1.1477180000000002,"high":1.1477780000000002,"low":1.1473170000000001,"close":1.147634,"volume":3777.030029296875},{"timestamp":1742375100000,"open":1.147634,"high":1.1477860000000002,"low":1.1475620000000002,"close":1.147663,"volume":5186.16015625},{"timestamp":1742375160000,"open":1.1476750000000002,"high":1.1478410000000001,"low":1.1476680000000001,"close":1.1476950000000001,"volume":3319.739990234375},{"timestamp":1742375220000,"open":1.147693,"high":1.1479960000000002,"low":1.147693,"close":1.147758,"volume":3585.14990234375},{"timestamp":1742375280000,"open":1.147731,"high":1.147901,"low":1.147731,"close":1.1478100000000002,"volume":4308.2099609375},{"timestamp":1742375340000,"open":1.1478100000000002,"high":1.1479530000000002,"low":1.1478000000000002,"close":1.147887,"volume":2365.739990234375},{"timestamp":1742375400000,"open":1.147901,"high":1.147958,"low":1.1476020000000002,"close":1.1479370000000002,"volume":2520},{"timestamp":1742375460000,"open":1.1479370000000002,"high":1.1481310000000002,"low":1.147844,"close":1.1478540000000002,"volume":3568.590087890625},{"timestamp":1742375520000,"open":1.1478560000000002,"high":1.1480080000000001,"low":1.1477570000000001,"close":1.1478020000000002,"volume":4405.41015625},{"timestamp":1742375580000,"open":1.1478070000000002,"high":1.1483180000000002,"low":1.1478070000000002,"close":1.148236,"volume":4980.68994140625},{"timestamp":1742375640000,"open":1.1481700000000001,"high":1.1482450000000002,"low":1.1479720000000002,"close":1.1480970000000001,"volume":6950.97021484375},{"timestamp":1742375700000,"open":1.1481420000000002,"high":1.1482390000000002,"low":1.1480560000000002,"close":1.1481020000000002,"volume":5827.85986328125},{"timestamp":1742375760000,"open":1.1481020000000002,"high":1.1483670000000001,"low":1.1481020000000002,"close":1.1483340000000002,"volume":5179.68017578125},{"timestamp":1742375820000,"open":1.1483480000000001,"high":1.148381,"low":1.148084,"close":1.1482350000000001,"volume":4396.58984375},{"timestamp":1742375880000,"open":1.1482290000000002,"high":1.1484880000000002,"low":1.1482200000000002,"close":1.148468,"volume":4195.259765625},{"timestamp":1742375940000,"open":1.1484860000000001,"high":1.1485820000000002,"low":1.1484560000000001,"close":1.1484610000000002,"volume":3687.300048828125},{"timestamp":1742376000000,"open":1.1484660000000002,"high":1.148786,"low":1.1484610000000002,"close":1.1486950000000002,"volume":2602.530029296875},{"timestamp":1742376060000,"open":1.1487140000000002,"high":1.1487140000000002,"low":1.1480960000000002,"close":1.148174,"volume":4125.240234375},{"timestamp":1742376120000,"open":1.148174,"high":1.148281,"low":1.1480990000000002,"close":1.1482400000000001,"volume":3567.06005859375},{"timestamp":1742376180000,"open":1.1482400000000001,"high":1.148346,"low":1.1481500000000002,"close":1.1482510000000001,"volume":4606.2900390625},{"timestamp":1742376240000,"open":1.148257,"high":1.148295,"low":1.1480800000000002,"close":1.148093,"volume":5653.169921875},{"timestamp":1742376300000,"open":1.1480940000000002,"high":1.148182,"low":1.1480260000000002,"close":1.1480730000000001,"volume":5087.43017578125},{"timestamp":1742376360000,"open":1.1480730000000001,"high":1.1481240000000001,"low":1.147925,"close":1.1479560000000002,"volume":4979.60986328125},{"timestamp":1742376420000,"open":1.1479560000000002,"high":1.14819,"low":1.1479560000000002,"close":1.148084,"volume":4350.68994140625},{"timestamp":1742376480000,"open":1.148084,"high":1.148138,"low":1.1480270000000001,"close":1.1480880000000002,"volume":1527.2099609375},{"timestamp":1742376540000,"open":1.1481070000000002,"high":1.1484370000000002,"low":1.148058,"close":1.1484370000000002,"volume":2396.25},{"timestamp":1742376600000,"open":1.1484470000000002,"high":1.148638,"low":1.1483320000000001,"close":1.1485820000000002,"volume":3604.860107421875},{"timestamp":1742376660000,"open":1.1486,"high":1.1487870000000002,"low":1.1485930000000002,"close":1.1487100000000001,"volume":4999.58984375},{"timestamp":1742376720000,"open":1.1487100000000001,"high":1.1487850000000002,"low":1.1481260000000002,"close":1.148146,"volume":5036.490234375},{"timestamp":1742376780000,"open":1.1481660000000002,"high":1.148384,"low":1.1481270000000001,"close":1.1483770000000002,"volume":3937.5},{"timestamp":1742376840000,"open":1.148365,"high":1.1483780000000001,"low":1.148273,"close":1.14833,"volume":3316.860107421875},{"timestamp":1742376900000,"open":1.148335,"high":1.1488470000000002,"low":1.1483200000000002,"close":1.1487950000000002,"volume":4016.969970703125},{"timestamp":1742376960000,"open":1.1487950000000002,"high":1.1488500000000001,"low":1.1486340000000002,"close":1.1486710000000002,"volume":5076.35986328125},{"timestamp":1742377020000,"open":1.148676,"high":1.1490120000000001,"low":1.148649,"close":1.14891,"volume":4972.85986328125},{"timestamp":1742377080000,"open":1.148908,"high":1.149321,"low":1.1489010000000002,"close":1.1490870000000002,"volume":5624.91015625},{"timestamp":1742377140000,"open":1.1490870000000002,"high":1.1490870000000002,"low":1.1488680000000002,"close":1.1488680000000002,"volume":2540.340087890625},{"timestamp":1742377200000,"open":1.1488630000000002,"high":1.1493920000000002,"low":1.148851,"close":1.149102,"volume":4338},{"timestamp":1742377260000,"open":1.149105,"high":1.1491360000000002,"low":1.1489410000000002,"close":1.148981,"volume":4080.510009765625},{"timestamp":1742377320000,"open":1.148986,"high":1.1490630000000002,"low":1.148919,"close":1.1490280000000002,"volume":4082.669921875},{"timestamp":1742377380000,"open":1.1490250000000002,"high":1.1492970000000002,"low":1.1490250000000002,"close":1.1491950000000002,"volume":5030.81982421875},{"timestamp":1742377440000,"open":1.1491950000000002,"high":1.1499560000000002,"low":1.1491820000000001,"close":1.149941,"volume":4346.5498046875},{"timestamp":1742377500000,"open":1.150006,"high":1.1500340000000002,"low":1.1498590000000002,"close":1.1499300000000001,"volume":3356.18994140625},{"timestamp":1742377560000,"open":1.149931,"high":1.149968,"low":1.1498720000000002,"close":1.1499100000000002,"volume":3003.030029296875},{"timestamp":1742377620000,"open":1.1499070000000002,"high":1.1499340000000002,"low":1.149561,"close":1.1495710000000001,"volume":3748.320068359375},{"timestamp":1742377680000,"open":1.1495590000000002,"high":1.149561,"low":1.1492920000000002,"close":1.1493000000000002,"volume":4650.47998046875},{"timestamp":1742377740000,"open":1.1493010000000001,"high":1.149369,"low":1.1488760000000002,"close":1.1488800000000001,"volume":4246.10986328125},{"timestamp":1742377800000,"open":1.148865,"high":1.148983,"low":1.1488300000000002,"close":1.148959,"volume":4452.56982421875},{"timestamp":1742377860000,"open":1.1489280000000002,"high":1.1490600000000002,"low":1.148867,"close":1.1489260000000001,"volume":4270.9501953125},{"timestamp":1742377920000,"open":1.1489260000000001,"high":1.1489440000000002,"low":1.1486090000000002,"close":1.1486090000000002,"volume":2853},{"timestamp":1742377980000,"open":1.1486090000000002,"high":1.1491770000000001,"low":1.148546,"close":1.1490870000000002,"volume":5111.4599609375},{"timestamp":1742378040000,"open":1.149094,"high":1.1493490000000002,"low":1.1490920000000002,"close":1.1492920000000002,"volume":4968.81005859375},{"timestamp":1742378100000,"open":1.149291,"high":1.1494300000000002,"low":1.1490490000000002,"close":1.1491920000000002,"volume":5226.93017578125},{"timestamp":1742378160000,"open":1.149191,"high":1.1492550000000001,"low":1.1489770000000001,"close":1.148986,"volume":5248.43994140625},{"timestamp":1742378220000,"open":1.1489920000000002,"high":1.1491470000000001,"low":1.148946,"close":1.1489630000000002,"volume":4113.81005859375},{"timestamp":1742378280000,"open":1.1489600000000002,"high":1.1491710000000002,"low":1.1487990000000001,"close":1.1488500000000001,"volume":4915.169921875},{"timestamp":1742378340000,"open":1.1488500000000001,"high":1.148919,"low":1.148681,"close":1.1487410000000002,"volume":4388.0400390625},{"timestamp":1742378400000,"open":1.1486480000000001,"high":1.148875,"low":1.1483580000000002,"close":1.148721,"volume":5894.10009765625},{"timestamp":1742378460000,"open":1.1487090000000002,"high":1.1488120000000002,"low":1.1483550000000002,"close":1.1484580000000002,"volume":6281.009765625},{"timestamp":1742378520000,"open":1.1485070000000002,"high":1.148587,"low":1.1481930000000002,"close":1.1483050000000001,"volume":9044.3701171875},{"timestamp":1742378580000,"open":1.1483050000000001,"high":1.14846,"low":1.1480270000000001,"close":1.148041,"volume":8010.990234375},{"timestamp":1742378640000,"open":1.1480560000000002,"high":1.1481370000000002,"low":1.1478140000000001,"close":1.1478780000000002,"volume":7092.35986328125},{"timestamp":1742378700000,"open":1.147863,"high":1.1480880000000002,"low":1.1478410000000001,"close":1.148001,"volume":6042.419921875},{"timestamp":1742378760000,"open":1.148001,"high":1.1480460000000001,"low":1.147753,"close":1.147939,"volume":4741.56005859375},{"timestamp":1742378820000,"open":1.1479480000000002,"high":1.1480880000000002,"low":1.1475520000000001,"close":1.1476050000000002,"volume":6044.31005859375},{"timestamp":1742378880000,"open":1.147545,"high":1.1480050000000002,"low":1.1475050000000002,"close":1.1479640000000002,"volume":6603.56982421875},{"timestamp":1742378940000,"open":1.1479650000000001,"high":1.1479800000000002,"low":1.1476220000000001,"close":1.1477810000000002,"volume":7808.1298828125},{"timestamp":1742379000000,"open":1.147769,"high":1.1479650000000001,"low":1.147337,"close":1.1474380000000002,"volume":9191.33984375},{"timestamp":1742379060000,"open":1.1474380000000002,"high":1.1476290000000002,"low":1.1473790000000001,"close":1.1475590000000002,"volume":7326.4501953125},{"timestamp":1742379120000,"open":1.1475440000000001,"high":1.1477400000000002,"low":1.1473380000000002,"close":1.147596,"volume":6202.43994140625},{"timestamp":1742379180000,"open":1.147607,"high":1.147812,"low":1.1475350000000002,"close":1.1477380000000001,"volume":7193.06982421875},{"timestamp":1742379240000,"open":1.1477380000000001,"high":1.1477380000000001,"low":1.1473160000000002,"close":1.1476860000000002,"volume":5894.5498046875},{"timestamp":1742379300000,"open":1.147701,"high":1.147847,"low":1.1475830000000002,"close":1.147771,"volume":4130.4599609375},{"timestamp":1742379360000,"open":1.1477720000000002,"high":1.1483420000000002,"low":1.147752,"close":1.148263,"volume":4020.47998046875},{"timestamp":1742379420000,"open":1.148263,"high":1.1483160000000001,"low":1.1482320000000001,"close":1.1482720000000002,"volume":4877.4599609375},{"timestamp":1742379480000,"open":1.148257,"high":1.148533,"low":1.1481340000000002,"close":1.148533,"volume":4496.85009765625},{"timestamp":1742379540000,"open":1.148492,"high":1.148783,"low":1.1483900000000002,"close":1.148762,"volume":4163.22021484375},{"timestamp":1742379600000,"open":1.148762,"high":1.1488,"low":1.148481,"close":1.148551,"volume":3828.780029296875},{"timestamp":1742379660000,"open":1.148551,"high":1.1486390000000002,"low":1.1482640000000002,"close":1.148395,"volume":5248.43994140625},{"timestamp":1742379720000,"open":1.148395,"high":1.148462,"low":1.148138,"close":1.1481880000000002,"volume":4721.490234375},{"timestamp":1742379780000,"open":1.1481890000000001,"high":1.1482960000000002,"low":1.1480190000000001,"close":1.148047,"volume":4882.77001953125},{"timestamp":1742379840000,"open":1.1480500000000002,"high":1.1482020000000002,"low":1.1480080000000001,"close":1.1480350000000001,"volume":4410},{"timestamp":1742379900000,"open":1.1480290000000002,"high":1.1483640000000002,"low":1.1479830000000002,"close":1.1482770000000002,"volume":4968.89990234375},{"timestamp":1742379960000,"open":1.148268,"high":1.148268,"low":1.1479780000000002,"close":1.1480500000000002,"volume":5065.740234375},{"timestamp":1742380020000,"open":1.1479650000000001,"high":1.1481070000000002,"low":1.1479290000000002,"close":1.1480510000000002,"volume":3119.1298828125},{"timestamp":1742380080000,"open":1.1480500000000002,"high":1.1481290000000002,"low":1.1479290000000002,"close":1.1480320000000002,"volume":3592.7099609375},{"timestamp":1742380140000,"open":1.148041,"high":1.1482310000000002,"low":1.148006,"close":1.148109,"volume":4302},{"timestamp":1742380200000,"open":1.148109,"high":1.148468,"low":1.1480350000000001,"close":1.1482100000000002,"volume":4904.81982421875},{"timestamp":1742380260000,"open":1.1482150000000002,"high":1.1484420000000002,"low":1.148211,"close":1.148408,"volume":4904.27978515625},{"timestamp":1742380320000,"open":1.1484100000000002,"high":1.1487360000000002,"low":1.148392,"close":1.1484640000000002,"volume":4166.5498046875},{"timestamp":1742380380000,"open":1.14846,"high":1.1486720000000001,"low":1.1484260000000002,"close":1.148522,"volume":3078.090087890625},{"timestamp":1742380440000,"open":1.148457,"high":1.1488800000000001,"low":1.148457,"close":1.1486740000000002,"volume":3916.43994140625},{"timestamp":1742380500000,"open":1.1486390000000002,"high":1.1490040000000001,"low":1.1486180000000001,"close":1.1489610000000001,"volume":1974.68994140625},{"timestamp":1742380560000,"open":1.1489310000000001,"high":1.1490230000000001,"low":1.1488260000000001,"close":1.1489930000000002,"volume":1677.780029296875},{"timestamp":1742380620000,"open":1.1489950000000002,"high":1.1491790000000002,"low":1.1489570000000002,"close":1.149134,"volume":3032.909912109375},{"timestamp":1742380680000,"open":1.1491360000000002,"high":1.1492170000000002,"low":1.148924,"close":1.1491730000000002,"volume":2744.72998046875},{"timestamp":1742380740000,"open":1.14917,"high":1.1492630000000001,"low":1.148997,"close":1.1492520000000002,"volume":3420.090087890625},{"timestamp":1742380800000,"open":1.1492700000000002,"high":1.1494010000000001,"low":1.1491280000000001,"close":1.149353,"volume":3312.719970703125},{"timestamp":1742380860000,"open":1.149353,"high":1.149367,"low":1.1492820000000001,"close":1.1492890000000002,"volume":3075.929931640625},{"timestamp":1742380920000,"open":1.149329,"high":1.14952,"low":1.1489790000000002,"close":1.1490500000000001,"volume":4325.759765625},{"timestamp":1742380980000,"open":1.149053,"high":1.149367,"low":1.1489690000000001,"close":1.1492930000000001,"volume":3836.7900390625},{"timestamp":1742381040000,"open":1.1493240000000002,"high":1.149582,"low":1.149318,"close":1.149442,"volume":4216.0498046875},{"timestamp":1742381100000,"open":1.149466,"high":1.149512,"low":1.1490930000000001,"close":1.1491680000000002,"volume":4945.5},{"timestamp":1742381160000,"open":1.14917,"high":1.149504,"low":1.1491200000000001,"close":1.1494590000000002,"volume":4186.43994140625},{"timestamp":1742381220000,"open":1.1494570000000002,"high":1.1494760000000002,"low":1.1491250000000002,"close":1.1492930000000001,"volume":3446.3701171875},{"timestamp":1742381280000,"open":1.149288,"high":1.1494270000000002,"low":1.1491410000000002,"close":1.149148,"volume":2607.300048828125},{"timestamp":1742381340000,"open":1.149148,"high":1.1492890000000002,"low":1.1489920000000002,"close":1.1490090000000002,"volume":3396.60009765625},{"timestamp":1742381400000,"open":1.1490040000000001,"high":1.1492300000000002,"low":1.148994,"close":1.1492250000000002,"volume":2043.449951171875},{"timestamp":1742381460000,"open":1.149223,"high":1.1493620000000002,"low":1.1491520000000002,"close":1.1492620000000002,"volume":2878.469970703125},{"timestamp":1742381520000,"open":1.149264,"high":1.149447,"low":1.149199,"close":1.149447,"volume":3470.580078125},{"timestamp":1742381580000,"open":1.1494360000000001,"high":1.1494540000000002,"low":1.14934,"close":1.149366,"volume":3797.010009765625},{"timestamp":1742381640000,"open":1.1493650000000002,"high":1.1494950000000002,"low":1.1493250000000002,"close":1.1493430000000002,"volume":3707.18994140625},{"timestamp":1742381700000,"open":1.14935,"high":1.1494250000000001,"low":1.1492660000000001,"close":1.149288,"volume":3720.419921875},{"timestamp":1742381760000,"open":1.1492870000000002,"high":1.1493510000000002,"low":1.1492520000000002,"close":1.1492730000000002,"volume":3662.3701171875},{"timestamp":1742381820000,"open":1.1492630000000001,"high":1.1493380000000002,"low":1.149229,"close":1.1493380000000002,"volume":4688.72998046875},{"timestamp":1742381880000,"open":1.1493360000000001,"high":1.149501,"low":1.1492410000000002,"close":1.1494350000000002,"volume":5477.22021484375},{"timestamp":1742381940000,"open":1.1494650000000002,"high":1.1496490000000001,"low":1.1494410000000002,"close":1.1496400000000002,"volume":4467.419921875},{"timestamp":1742382000000,"open":1.1496350000000002,"high":1.1496350000000002,"low":1.1494630000000001,"close":1.149564,"volume":3358.889892578125},{"timestamp":1742382060000,"open":1.1495680000000001,"high":1.149788,"low":1.1495430000000002,"close":1.149717,"volume":4261.22998046875},{"timestamp":1742382120000,"open":1.1497160000000002,"high":1.1499650000000001,"low":1.1497160000000002,"close":1.149922,"volume":3726.81005859375},{"timestamp":1742382180000,"open":1.149909,"high":1.1499370000000002,"low":1.1498270000000002,"close":1.149896,"volume":1382.0400390625},{"timestamp":1742382240000,"open":1.1498910000000002,"high":1.1500130000000002,"low":1.1498450000000002,"close":1.149852,"volume":2863.7099609375},{"timestamp":1742382300000,"open":1.1498320000000002,"high":1.1499160000000002,"low":1.1486180000000001,"close":1.149099,"volume":3051.5400390625},{"timestamp":1742382360000,"open":1.1491040000000001,"high":1.1492540000000002,"low":1.1488950000000002,"close":1.1491850000000001,"volume":2336.219970703125},{"timestamp":1742382420000,"open":1.1491850000000001,"high":1.1496410000000001,"low":1.1491850000000001,"close":1.149396,"volume":3305.8798828125},{"timestamp":1742382480000,"open":1.149391,"high":1.1494010000000001,"low":1.1492470000000001,"close":1.149326,"volume":2696.85009765625},{"timestamp":1742382540000,"open":1.1493510000000002,"high":1.1495670000000002,"low":1.149342,"close":1.1494170000000001,"volume":3144.239990234375},{"timestamp":1742382600000,"open":1.1494270000000002,"high":1.149537,"low":1.1494030000000002,"close":1.1495220000000002,"volume":3118.949951171875},{"timestamp":1742382660000,"open":1.1495220000000002,"high":1.1496350000000002,"low":1.1494490000000002,"close":1.1495250000000001,"volume":4654.7998046875},{"timestamp":1742382720000,"open":1.149526,"high":1.149528,"low":1.1493810000000002,"close":1.1495140000000001,"volume":5038.64990234375},{"timestamp":1742382780000,"open":1.1495140000000001,"high":1.149639,"low":1.1492570000000002,"close":1.1493760000000002,"volume":4262.669921875},{"timestamp":1742382840000,"open":1.149377,"high":1.149655,"low":1.1493740000000001,"close":1.1495760000000002,"volume":5090.39990234375},{"timestamp":1742382900000,"open":1.1495710000000001,"high":1.1495870000000001,"low":1.149205,"close":1.149377,"volume":5673.68994140625},{"timestamp":1742382960000,"open":1.149377,"high":1.149604,"low":1.1493540000000002,"close":1.149437,"volume":4823.81982421875},{"timestamp":1742383020000,"open":1.149458,"high":1.149472,"low":1.1492780000000002,"close":1.149299,"volume":3641.85009765625},{"timestamp":1742383080000,"open":1.149304,"high":1.1494110000000002,"low":1.1490870000000002,"close":1.1491840000000002,"volume":4314.8701171875},{"timestamp":1742383140000,"open":1.1491900000000002,"high":1.149453,"low":1.1491650000000002,"close":1.149453,"volume":5597.81982421875},{"timestamp":1742383200000,"open":1.1494730000000002,"high":1.1496330000000001,"low":1.1493220000000002,"close":1.1495600000000001,"volume":4125.240234375},{"timestamp":1742383260000,"open":1.149555,"high":1.1495680000000001,"low":1.1491820000000001,"close":1.1492440000000002,"volume":2570.31005859375},{"timestamp":1742383320000,"open":1.149242,"high":1.1493270000000002,"low":1.1492410000000002,"close":1.149318,"volume":2274.1201171875},{"timestamp":1742383380000,"open":1.1493630000000001,"high":1.1494410000000002,"low":1.149062,"close":1.149151,"volume":3230.820068359375},{"timestamp":1742383440000,"open":1.149151,"high":1.1492570000000002,"low":1.149124,"close":1.1492140000000002,"volume":2215.530029296875},{"timestamp":1742383500000,"open":1.1492140000000002,"high":1.149224,"low":1.1489610000000001,"close":1.148981,"volume":3484.6201171875},{"timestamp":1742383560000,"open":1.148981,"high":1.1492470000000001,"low":1.1487100000000001,"close":1.1487880000000001,"volume":3375.360107421875},{"timestamp":1742383620000,"open":1.1488,"high":1.1488490000000002,"low":1.1485260000000002,"close":1.148554,"volume":5081.85009765625},{"timestamp":1742383680000,"open":1.1485580000000002,"high":1.1486600000000002,"low":1.148511,"close":1.1486530000000001,"volume":3791.969970703125},{"timestamp":1742383740000,"open":1.1486630000000002,"high":1.1487230000000002,"low":1.1485990000000001,"close":1.148705,"volume":3237.300048828125},{"timestamp":1742383800000,"open":1.148705,"high":1.1493470000000001,"low":1.148681,"close":1.1492870000000002,"volume":3249.360107421875},{"timestamp":1742383860000,"open":1.1492870000000002,"high":1.149361,"low":1.1492200000000001,"close":1.1493570000000002,"volume":1889.6400146484375},{"timestamp":1742383920000,"open":1.1493520000000002,"high":1.1495110000000002,"low":1.149121,"close":1.1495110000000002,"volume":2350.800048828125},{"timestamp":1742383980000,"open":1.1495210000000002,"high":1.149574,"low":1.149396,"close":1.149426,"volume":3207.780029296875},{"timestamp":1742384040000,"open":1.149426,"high":1.149426,"low":1.149202,"close":1.1492570000000002,"volume":4172.93994140625},{"timestamp":1742384100000,"open":1.1492570000000002,"high":1.149518,"low":1.1491280000000001,"close":1.1492650000000002,"volume":2774.7900390625},{"timestamp":1742384160000,"open":1.149267,"high":1.149555,"low":1.1492570000000002,"close":1.1495060000000001,"volume":1972.530029296875},{"timestamp":1742384220000,"open":1.1495060000000001,"high":1.1495060000000001,"low":1.1492970000000002,"close":1.1493440000000001,"volume":1827.3599853515625},{"timestamp":1742384280000,"open":1.149345,"high":1.1496400000000002,"low":1.14934,"close":1.1495810000000002,"volume":3572.10009765625},{"timestamp":1742384340000,"open":1.149566,"high":1.149879,"low":1.149566,"close":1.1498370000000002,"volume":1967.93994140625},{"timestamp":1742384400000,"open":1.1498320000000002,"high":1.1498570000000001,"low":1.1495620000000002,"close":1.149685,"volume":2570.760009765625},{"timestamp":1742384460000,"open":1.149685,"high":1.1496870000000001,"low":1.1495480000000002,"close":1.1496640000000002,"volume":2753.3701171875},{"timestamp":1742384520000,"open":1.1496810000000002,"high":1.1500070000000002,"low":1.1496290000000002,"close":1.1497920000000001,"volume":2258.10009765625},{"timestamp":1742384580000,"open":1.1497920000000001,"high":1.1498290000000002,"low":1.14955,"close":1.149555,"volume":2020.22998046875},{"timestamp":1742384640000,"open":1.14955,"high":1.149612,"low":1.149291,"close":1.1494430000000002,"volume":4356.990234375},{"timestamp":1742384700000,"open":1.149437,"high":1.149453,"low":1.1492330000000002,"close":1.149256,"volume":3223.530029296875},{"timestamp":1742384760000,"open":1.1492620000000002,"high":1.1494440000000001,"low":1.1492080000000002,"close":1.1494440000000001,"volume":3157.919921875},{"timestamp":1742384820000,"open":1.149429,"high":1.149453,"low":1.1492820000000001,"close":1.1493730000000002,"volume":2628.81005859375},{"timestamp":1742384880000,"open":1.1493890000000002,"high":1.1494440000000001,"low":1.149345,"close":1.1494440000000001,"volume":3495.419921875},{"timestamp":1742384940000,"open":1.1494410000000002,"high":1.149734,"low":1.149369,"close":1.1496540000000002,"volume":3583.889892578125},{"timestamp":1742385000000,"open":1.1496540000000002,"high":1.1497540000000002,"low":1.1495300000000002,"close":1.1496910000000002,"volume":3499.739990234375},{"timestamp":1742385060000,"open":1.149634,"high":1.149634,"low":1.149334,"close":1.1493590000000002,"volume":3754.080078125},{"timestamp":1742385120000,"open":1.149361,"high":1.1493980000000001,"low":1.1491410000000002,"close":1.1491950000000002,"volume":4732.830078125},{"timestamp":1742385180000,"open":1.149202,"high":1.149391,"low":1.1491850000000001,"close":1.149375,"volume":5546.7900390625},{"timestamp":1742385240000,"open":1.149372,"high":1.149788,"low":1.1493050000000002,"close":1.149717,"volume":4767.1201171875},{"timestamp":1742385300000,"open":1.149717,"high":1.149801,"low":1.1495600000000001,"close":1.1496350000000002,"volume":3722.0400390625},{"timestamp":1742385360000,"open":1.1496350000000002,"high":1.1496370000000002,"low":1.1483830000000002,"close":1.1489120000000002,"volume":5507.27978515625},{"timestamp":1742385420000,"open":1.148894,"high":1.149596,"low":1.148894,"close":1.149453,"volume":5826.77978515625},{"timestamp":1742385480000,"open":1.149458,"high":1.149941,"low":1.1494240000000002,"close":1.1496300000000002,"volume":5433.56982421875},{"timestamp":1742385540000,"open":1.1496300000000002,"high":1.1497110000000001,"low":1.1495630000000001,"close":1.149682,"volume":3973.949951171875},{"timestamp":1742385600000,"open":1.149655,"high":1.1498590000000002,"low":1.1495250000000001,"close":1.1498430000000002,"volume":4080.68994140625},{"timestamp":1742385660000,"open":1.1498760000000001,"high":1.1499110000000001,"low":1.149493,"close":1.1497650000000001,"volume":4832.91015625},{"timestamp":1742385720000,"open":1.1497780000000002,"high":1.149955,"low":1.149723,"close":1.149855,"volume":3436.919921875},{"timestamp":1742385780000,"open":1.149855,"high":1.15003,"low":1.149855,"close":1.149928,"volume":3688.110107421875},{"timestamp":1742385840000,"open":1.1499180000000002,"high":1.1500510000000002,"low":1.1497240000000002,"close":1.1497700000000002,"volume":3492.89990234375},{"timestamp":1742385900000,"open":1.149779,"high":1.1498560000000002,"low":1.1494160000000002,"close":1.14942,"volume":4575.14990234375},{"timestamp":1742385960000,"open":1.1494700000000002,"high":1.1494700000000002,"low":1.149113,"close":1.1491170000000002,"volume":3104.550048828125},{"timestamp":1742386020000,"open":1.1491080000000002,"high":1.149264,"low":1.1487090000000002,"close":1.1487900000000002,"volume":4026.06005859375},{"timestamp":1742386080000,"open":1.1487260000000001,"high":1.1487710000000002,"low":1.1484640000000002,"close":1.148503,"volume":1938.06005859375},{"timestamp":1742386140000,"open":1.1484710000000002,"high":1.1487950000000002,"low":1.1484710000000002,"close":1.1486980000000002,"volume":2843.639892578125},{"timestamp":1742386200000,"open":1.1486980000000002,"high":1.1487490000000002,"low":1.1484360000000002,"close":1.1486070000000002,"volume":3228.1201171875},{"timestamp":1742386260000,"open":1.1486370000000001,"high":1.148816,"low":1.148527,"close":1.1486990000000001,"volume":4015.7099609375},{"timestamp":1742386320000,"open":1.1486990000000001,"high":1.1487520000000002,"low":1.1485360000000002,"close":1.148565,"volume":2494.080078125},{"timestamp":1742386380000,"open":1.1485670000000001,"high":1.148913,"low":1.1485390000000002,"close":1.1488630000000002,"volume":5008.5},{"timestamp":1742386440000,"open":1.148873,"high":1.1489740000000002,"low":1.148762,"close":1.1489740000000002,"volume":2137.590087890625},{"timestamp":1742386500000,"open":1.148975,"high":1.149097,"low":1.1489360000000002,"close":1.1490760000000002,"volume":3877.02001953125},{"timestamp":1742386560000,"open":1.1490660000000001,"high":1.1491350000000002,"low":1.149032,"close":1.1490790000000002,"volume":2976.75},{"timestamp":1742386620000,"open":1.1490500000000001,"high":1.149089,"low":1.1487850000000002,"close":1.1487870000000002,"volume":1928.6099853515625},{"timestamp":1742386680000,"open":1.148781,"high":1.1487820000000002,"low":1.148533,"close":1.1486280000000002,"volume":3431.159912109375},{"timestamp":1742386740000,"open":1.148627,"high":1.1487370000000001,"low":1.148322,"close":1.148352,"volume":3041.280029296875},{"timestamp":1742386800000,"open":1.14833,"high":1.1484100000000002,"low":1.1478540000000002,"close":1.1479370000000002,"volume":4061.070068359375},{"timestamp":1742386860000,"open":1.1479420000000002,"high":1.1481340000000002,"low":1.1478840000000001,"close":1.147947,"volume":4115.06982421875},{"timestamp":1742386920000,"open":1.1479460000000001,"high":1.1479590000000002,"low":1.1477190000000002,"close":1.147904,"volume":2190.9599609375},{"timestamp":1742386980000,"open":1.147904,"high":1.1479860000000002,"low":1.147796,"close":1.1479370000000002,"volume":2750.31005859375},{"timestamp":1742387040000,"open":1.1479420000000002,"high":1.147982,"low":1.147823,"close":1.1479450000000002,"volume":2540.25},{"timestamp":1742387100000,"open":1.1479650000000001,"high":1.148265,"low":1.1479650000000001,"close":1.1481620000000001,"volume":2697.75},{"timestamp":1742387160000,"open":1.1481620000000001,"high":1.1486330000000002,"low":1.1478480000000002,"close":1.148613,"volume":5942.60986328125},{"timestamp":1742387220000,"open":1.148613,"high":1.1487630000000002,"low":1.1484010000000002,"close":1.1487010000000002,"volume":6167.33984375},{"timestamp":1742387280000,"open":1.148711,"high":1.148975,"low":1.1487040000000002,"close":1.148935,"volume":5364.5400390625},{"timestamp":1742387340000,"open":1.1489390000000002,"high":1.1490470000000002,"low":1.1488340000000001,"close":1.149008,"volume":4838.31005859375},{"timestamp":1742387400000,"open":1.149008,"high":1.1492760000000002,"low":1.148886,"close":1.14894,"volume":5256.27001953125},{"timestamp":1742387460000,"open":1.148945,"high":1.1491390000000001,"low":1.148937,"close":1.1490140000000002,"volume":4185.4501953125},{"timestamp":1742387520000,"open":1.149029,"high":1.1491300000000002,"low":1.1487340000000001,"close":1.1490850000000001,"volume":3575.159912109375},{"timestamp":1742387580000,"open":1.1490850000000001,"high":1.1491440000000002,"low":1.1488880000000001,"close":1.1489170000000002,"volume":2851.469970703125},{"timestamp":1742387640000,"open":1.1488980000000002,"high":1.148932,"low":1.148662,"close":1.1486740000000002,"volume":2501.639892578125},{"timestamp":1742387700000,"open":1.1486820000000002,"high":1.1487170000000002,"low":1.148392,"close":1.1485250000000002,"volume":3094.02001953125},{"timestamp":1742387760000,"open":1.1485290000000001,"high":1.1486560000000001,"low":1.148487,"close":1.148538,"volume":3081.419921875},{"timestamp":1742387820000,"open":1.148543,"high":1.1485520000000002,"low":1.1482400000000001,"close":1.1483670000000001,"volume":3949.3798828125},{"timestamp":1742387880000,"open":1.1483530000000002,"high":1.148514,"low":1.1482930000000002,"close":1.1483390000000002,"volume":3472.56005859375},{"timestamp":1742387940000,"open":1.1483390000000002,"high":1.1484390000000002,"low":1.1483100000000002,"close":1.1483320000000001,"volume":2874.510009765625},{"timestamp":1742388000000,"open":1.1483400000000001,"high":1.1483400000000001,"low":1.1475540000000002,"close":1.1475540000000002,"volume":4770.4501953125},{"timestamp":1742388060000,"open":1.1475490000000002,"high":1.1479290000000002,"low":1.1474890000000002,"close":1.147753,"volume":2832.389892578125},{"timestamp":1742388120000,"open":1.147753,"high":1.1479160000000002,"low":1.1476590000000002,"close":1.147895,"volume":4542.75},{"timestamp":1742388180000,"open":1.1479020000000002,"high":1.148138,"low":1.1478840000000001,"close":1.148106,"volume":4576.9501953125},{"timestamp":1742388240000,"open":1.148106,"high":1.148506,"low":1.148103,"close":1.1481750000000002,"volume":4779.72021484375},{"timestamp":1742388300000,"open":1.1481850000000002,"high":1.1483260000000002,"low":1.147798,"close":1.1478830000000002,"volume":4053.06005859375},{"timestamp":1742388360000,"open":1.1478780000000002,"high":1.148211,"low":1.147804,"close":1.148198,"volume":3877.830078125},{"timestamp":1742388420000,"open":1.1481970000000001,"high":1.148344,"low":1.148152,"close":1.148176,"volume":4302.27001953125},{"timestamp":1742388480000,"open":1.1481810000000001,"high":1.1482530000000002,"low":1.1479670000000002,"close":1.1480800000000002,"volume":3580.739990234375},{"timestamp":1742388540000,"open":1.148074,"high":1.1486390000000002,"low":1.1479920000000001,"close":1.1486390000000002,"volume":4729.9501953125},{"timestamp":1742388600000,"open":1.1486280000000002,"high":1.148694,"low":1.1484100000000002,"close":1.1484610000000002,"volume":5389.02001953125},{"timestamp":1742388660000,"open":1.148368,"high":1.1486200000000002,"low":1.1483550000000002,"close":1.1486200000000002,"volume":2081.969970703125},{"timestamp":1742388720000,"open":1.1486100000000001,"high":1.1486100000000001,"low":1.1483880000000002,"close":1.148581,"volume":1957.4100341796875},{"timestamp":1742388780000,"open":1.1485910000000001,"high":1.148894,"low":1.1485210000000001,"close":1.148891,"volume":2409.840087890625},{"timestamp":1742388840000,"open":1.148891,"high":1.1490650000000002,"low":1.148786,"close":1.1488740000000002,"volume":4456.43994140625},{"timestamp":1742388900000,"open":1.148856,"high":1.1493300000000002,"low":1.1488520000000002,"close":1.1490680000000002,"volume":4770.990234375},{"timestamp":1742388960000,"open":1.1490470000000002,"high":1.1494590000000002,"low":1.1490060000000002,"close":1.1494350000000002,"volume":4675.85986328125},{"timestamp":1742389020000,"open":1.1494350000000002,"high":1.149672,"low":1.14938,"close":1.1495480000000002,"volume":4556.7001953125},{"timestamp":1742389080000,"open":1.1495730000000002,"high":1.149734,"low":1.1491850000000001,"close":1.1492200000000001,"volume":2849.760009765625},{"timestamp":1742389140000,"open":1.1492000000000002,"high":1.1493200000000001,"low":1.1490380000000002,"close":1.1492650000000002,"volume":3082.139892578125},{"timestamp":1742389200000,"open":1.1492350000000002,"high":1.149367,"low":1.1489850000000001,"close":1.149142,"volume":3657.9599609375},{"timestamp":1742389260000,"open":1.1491410000000002,"high":1.149183,"low":1.148781,"close":1.148781,"volume":4769.72998046875},{"timestamp":1742389320000,"open":1.1487760000000002,"high":1.149153,"low":1.148732,"close":1.148786,"volume":4227.47998046875},{"timestamp":1742389380000,"open":1.148781,"high":1.149142,"low":1.148748,"close":1.1491110000000002,"volume":3870.090087890625},{"timestamp":1742389440000,"open":1.1491220000000002,"high":1.149547,"low":1.148964,"close":1.149105,"volume":3998.699951171875},{"timestamp":1742389500000,"open":1.149107,"high":1.1491500000000001,"low":1.148862,"close":1.1488770000000001,"volume":3709.43994140625},{"timestamp":1742389560000,"open":1.1489010000000002,"high":1.1495400000000002,"low":1.1489010000000002,"close":1.149356,"volume":5341.41015625},{"timestamp":1742389620000,"open":1.1493790000000002,"high":1.14965,"low":1.1493730000000002,"close":1.1496350000000002,"volume":3875.580078125},{"timestamp":1742389680000,"open":1.1496680000000001,"high":1.1501050000000002,"low":1.1496600000000001,"close":1.1501050000000002,"volume":3691.43994140625},{"timestamp":1742389740000,"open":1.1501050000000002,"high":1.150211,"low":1.1499650000000001,"close":1.1499750000000002,"volume":4894.2001953125},{"timestamp":1742389800000,"open":1.14999,"high":1.150047,"low":1.1496830000000002,"close":1.1496830000000002,"volume":4895.009765625},{"timestamp":1742389860000,"open":1.1497160000000002,"high":1.149842,"low":1.1495680000000001,"close":1.1497940000000002,"volume":3652.3798828125},{"timestamp":1742389920000,"open":1.149782,"high":1.150063,"low":1.149707,"close":1.1500530000000002,"volume":2129.760009765625},{"timestamp":1742389980000,"open":1.150057,"high":1.1503290000000002,"low":1.1498210000000002,"close":1.1503010000000002,"volume":1744.469970703125},{"timestamp":1742390040000,"open":1.1503160000000001,"high":1.1504640000000002,"low":1.1503160000000001,"close":1.1503610000000002,"volume":1527.2099609375},{"timestamp":1742390100000,"open":1.1503580000000002,"high":1.150384,"low":1.1500990000000002,"close":1.1500990000000002,"volume":3641.489990234375},{"timestamp":1742390160000,"open":1.1500990000000002,"high":1.1501450000000002,"low":1.149709,"close":1.149752,"volume":3608.550048828125},{"timestamp":1742390220000,"open":1.1497490000000001,"high":1.1498680000000001,"low":1.1496250000000001,"close":1.1498110000000001,"volume":3707.280029296875},{"timestamp":1742390280000,"open":1.1498110000000001,"high":1.1499620000000002,"low":1.1498110000000001,"close":1.1498970000000002,"volume":2303.3701171875},{"timestamp":1742390340000,"open":1.1499020000000002,"high":1.150052,"low":1.1495950000000001,"close":1.14965,"volume":3134.610107421875},{"timestamp":1742390400000,"open":1.149644,"high":1.1500540000000001,"low":1.1496250000000001,"close":1.14999,"volume":3956.760009765625},{"timestamp":1742390460000,"open":1.149995,"high":1.150106,"low":1.149866,"close":1.1500780000000002,"volume":4369.68017578125},{"timestamp":1742390520000,"open":1.1500720000000002,"high":1.1501160000000001,"low":1.1496080000000002,"close":1.149766,"volume":3721.409912109375},{"timestamp":1742390580000,"open":1.1497860000000002,"high":1.1497860000000002,"low":1.149537,"close":1.149537,"volume":3679.110107421875},{"timestamp":1742390640000,"open":1.1495460000000002,"high":1.149817,"low":1.1492730000000002,"close":1.149817,"volume":3909.68994140625},{"timestamp":1742390700000,"open":1.1498270000000002,"high":1.1498480000000002,"low":1.149372,"close":1.149372,"volume":3403.97998046875},{"timestamp":1742390760000,"open":1.149366,"high":1.149383,"low":1.1486630000000002,"close":1.148805,"volume":5850.89990234375},{"timestamp":1742390820000,"open":1.1488120000000002,"high":1.148873,"low":1.1483200000000002,"close":1.1484660000000002,"volume":4363.47021484375},{"timestamp":1742390880000,"open":1.1484660000000002,"high":1.1486440000000002,"low":1.1484610000000002,"close":1.1486260000000001,"volume":2729.070068359375},{"timestamp":1742390940000,"open":1.148595,"high":1.1488470000000002,"low":1.148403,"close":1.1484960000000002,"volume":4235.22021484375},{"timestamp":1742391000000,"open":1.1485150000000002,"high":1.1487070000000001,"low":1.148309,"close":1.1485820000000002,"volume":5040.5400390625},{"timestamp":1742391060000,"open":1.1486020000000001,"high":1.1486820000000002,"low":1.1482070000000002,"close":1.1482210000000002,"volume":4042.889892578125},{"timestamp":1742391120000,"open":1.1482230000000002,"high":1.148327,"low":1.14796,"close":1.1479690000000002,"volume":4557.509765625},{"timestamp":1742391180000,"open":1.1479690000000002,"high":1.148336,"low":1.14796,"close":1.14833,"volume":4369.31982421875},{"timestamp":1742391240000,"open":1.1483280000000002,"high":1.1484210000000001,"low":1.1480340000000002,"close":1.1480450000000002,"volume":4471.2900390625},{"timestamp":1742391300000,"open":1.1480450000000002,"high":1.1481310000000002,"low":1.1478490000000001,"close":1.148044,"volume":4063.5},{"timestamp":1742391360000,"open":1.1480460000000001,"high":1.1484010000000002,"low":1.1480460000000001,"close":1.1483910000000002,"volume":4541.31005859375},{"timestamp":1742391420000,"open":1.148395,"high":1.1484930000000002,"low":1.1482670000000001,"close":1.1484040000000002,"volume":3185.639892578125},{"timestamp":1742391480000,"open":1.148435,"high":1.1486500000000002,"low":1.148281,"close":1.1484470000000002,"volume":3676.679931640625},{"timestamp":1742391540000,"open":1.1484470000000002,"high":1.148592,"low":1.1482480000000002,"close":1.1483320000000001,"volume":4318.47021484375},{"timestamp":1742391600000,"open":1.1483340000000002,"high":1.14846,"low":1.1480620000000001,"close":1.1483230000000002,"volume":4276.6201171875},{"timestamp":1742391660000,"open":1.1483180000000002,"high":1.1485550000000002,"low":1.1480620000000001,"close":1.1484640000000002,"volume":4294.43994140625},{"timestamp":1742391720000,"open":1.148484,"high":1.1490390000000001,"low":1.1484090000000002,"close":1.1489610000000001,"volume":4282.830078125},{"timestamp":1742391780000,"open":1.1489520000000002,"high":1.1490460000000002,"low":1.1477950000000001,"close":1.1479960000000002,"volume":4251.419921875},{"timestamp":1742391840000,"open":1.147987,"high":1.1482390000000002,"low":1.1478620000000002,"close":1.147955,"volume":5391.5400390625},{"timestamp":1742391900000,"open":1.1479560000000002,"high":1.1479590000000002,"low":1.1475620000000002,"close":1.147623,"volume":4061.340087890625},{"timestamp":1742391960000,"open":1.147601,"high":1.147855,"low":1.1475410000000001,"close":1.1475750000000002,"volume":4674.509765625},{"timestamp":1742392020000,"open":1.147574,"high":1.1476540000000002,"low":1.147402,"close":1.147437,"volume":5058.6298828125},{"timestamp":1742392080000,"open":1.147331,"high":1.1476060000000001,"low":1.1472950000000002,"close":1.1475160000000002,"volume":4901.1298828125},{"timestamp":1742392140000,"open":1.147512,"high":1.147779,"low":1.1474060000000001,"close":1.1475270000000002,"volume":4395.8701171875},{"timestamp":1742392200000,"open":1.147537,"high":1.1475890000000002,"low":1.1473540000000002,"close":1.147402,"volume":4170.14990234375},{"timestamp":1742392260000,"open":1.147407,"high":1.147631,"low":1.147302,"close":1.1475980000000001,"volume":3795.2099609375},{"timestamp":1742392320000,"open":1.147593,"high":1.1477270000000002,"low":1.147593,"close":1.147642,"volume":3960.89990234375},{"timestamp":1742392380000,"open":1.1476430000000002,"high":1.148133,"low":1.1476430000000002,"close":1.148133,"volume":4223.7001953125},{"timestamp":1742392440000,"open":1.1481320000000002,"high":1.1481780000000001,"low":1.147669,"close":1.1478810000000002,"volume":4725.72021484375},{"timestamp":1742392500000,"open":1.147879,"high":1.1480880000000002,"low":1.14758,"close":1.147644,"volume":5145.47998046875},{"timestamp":1742392560000,"open":1.1476590000000002,"high":1.1478190000000001,"low":1.1475190000000002,"close":1.147639,"volume":3004.199951171875},{"timestamp":1742392620000,"open":1.147639,"high":1.147977,"low":1.1474410000000002,"close":1.147604,"volume":4140.4501953125},{"timestamp":1742392680000,"open":1.1476140000000001,"high":1.1484,"low":1.1475790000000001,"close":1.1483160000000001,"volume":5793.75},{"timestamp":1742392740000,"open":1.1483120000000002,"high":1.148589,"low":1.1481540000000001,"close":1.148468,"volume":5844.06005859375},{"timestamp":1742392800000,"open":1.1484880000000002,"high":1.148892,"low":1.1484880000000002,"close":1.148616,"volume":4568.0400390625},{"timestamp":1742392860000,"open":1.1485770000000002,"high":1.1488030000000002,"low":1.1480620000000001,"close":1.1480620000000001,"volume":3988.080078125},{"timestamp":1742392920000,"open":1.1480770000000002,"high":1.1480960000000002,"low":1.1477100000000002,"close":1.1477180000000002,"volume":3601.6201171875},{"timestamp":1742392980000,"open":1.1477180000000002,"high":1.147798,"low":1.1476430000000002,"close":1.1476430000000002,"volume":3219.2099609375},{"timestamp":1742393040000,"open":1.1476480000000002,"high":1.1479920000000001,"low":1.1475680000000001,"close":1.1476840000000001,"volume":3438.360107421875},{"timestamp":1742393100000,"open":1.14775,"high":1.1478100000000002,"low":1.1474090000000001,"close":1.1477700000000002,"volume":2523.780029296875},{"timestamp":1742393160000,"open":1.1477700000000002,"high":1.14782,"low":1.1472410000000002,"close":1.1472550000000001,"volume":4600.6201171875},{"timestamp":1742393220000,"open":1.1472430000000002,"high":1.147515,"low":1.1470870000000002,"close":1.1475090000000001,"volume":4850.18994140625},{"timestamp":1742393280000,"open":1.14751,"high":1.1475360000000001,"low":1.147283,"close":1.1474950000000002,"volume":3599.010009765625},{"timestamp":1742393340000,"open":1.1474950000000002,"high":1.147582,"low":1.1473510000000002,"close":1.1473590000000002,"volume":2923.2900390625},{"timestamp":1742393400000,"open":1.1473590000000002,"high":1.1474270000000002,"low":1.1471840000000002,"close":1.1474270000000002,"volume":4627.6201171875},{"timestamp":1742393460000,"open":1.1474250000000001,"high":1.1477030000000001,"low":1.1474250000000001,"close":1.1476810000000002,"volume":3034.97998046875},{"timestamp":1742393520000,"open":1.1476810000000002,"high":1.1477270000000002,"low":1.1472040000000001,"close":1.147269,"volume":2639.340087890625},{"timestamp":1742393580000,"open":1.147269,"high":1.1472920000000002,"low":1.146897,"close":1.1469460000000002,"volume":3414.8701171875},{"timestamp":1742393640000,"open":1.1470000000000002,"high":1.1470950000000002,"low":1.1466820000000002,"close":1.1466960000000002,"volume":3865.409912109375},{"timestamp":1742393700000,"open":1.146697,"high":1.146703,"low":1.14623,"close":1.1462400000000001,"volume":3733.469970703125},{"timestamp":1742393760000,"open":1.146238,"high":1.1462830000000002,"low":1.1457490000000001,"close":1.1457490000000001,"volume":4392.5400390625},{"timestamp":1742393820000,"open":1.1457370000000002,"high":1.145871,"low":1.1452110000000002,"close":1.145323,"volume":4922.27978515625},{"timestamp":1742393880000,"open":1.145315,"high":1.145348,"low":1.1448680000000002,"close":1.1450520000000002,"volume":5459.39990234375},{"timestamp":1742393940000,"open":1.1450220000000002,"high":1.1454400000000002,"low":1.1449390000000002,"close":1.145353,"volume":3016.6201171875},{"timestamp":1742394000000,"open":1.1453320000000002,"high":1.1456940000000002,"low":1.1453220000000002,"close":1.1455970000000002,"volume":3968.10009765625},{"timestamp":1742394060000,"open":1.1456020000000002,"high":1.146174,"low":1.1453110000000002,"close":1.1459370000000002,"volume":5041.6201171875},{"timestamp":1742394120000,"open":1.145966,"high":1.1459670000000002,"low":1.1456100000000002,"close":1.145931,"volume":4616.3701171875},{"timestamp":1742394180000,"open":1.1459400000000002,"high":1.146195,"low":1.145601,"close":1.1460780000000002,"volume":4421.16015625},{"timestamp":1742394240000,"open":1.1460700000000001,"high":1.146559,"low":1.146052,"close":1.1465580000000002,"volume":5667.75},{"timestamp":1742394300000,"open":1.146573,"high":1.1467820000000002,"low":1.146511,"close":1.1465910000000001,"volume":5092.02001953125},{"timestamp":1742394360000,"open":1.1465910000000001,"high":1.146613,"low":1.146279,"close":1.146613,"volume":4424.580078125},{"timestamp":1742394420000,"open":1.146611,"high":1.1466610000000002,"low":1.1459690000000002,"close":1.146087,"volume":4431.06005859375},{"timestamp":1742394480000,"open":1.1460890000000001,"high":1.146227,"low":1.1460320000000002,"close":1.146111,"volume":4299.2998046875},{"timestamp":1742394540000,"open":1.1461210000000002,"high":1.146217,"low":1.1458240000000002,"close":1.1458350000000002,"volume":4543.919921875},{"timestamp":1742394600000,"open":1.145842,"high":1.145847,"low":1.1456100000000002,"close":1.1456290000000002,"volume":5324.39990234375},{"timestamp":1742394660000,"open":1.1456240000000002,"high":1.1459910000000002,"low":1.1455830000000002,"close":1.145898,"volume":3960.179931640625},{"timestamp":1742394720000,"open":1.145893,"high":1.1459960000000002,"low":1.1458080000000002,"close":1.145823,"volume":1950.300048828125},{"timestamp":1742394780000,"open":1.1458340000000002,"high":1.1458890000000002,"low":1.1457210000000002,"close":1.145844,"volume":2723.760009765625},{"timestamp":1742394840000,"open":1.145852,"high":1.1460880000000002,"low":1.1458020000000002,"close":1.1460290000000002,"volume":2077.3798828125},{"timestamp":1742394900000,"open":1.1460290000000002,"high":1.1462830000000002,"low":1.145866,"close":1.1462830000000002,"volume":2685.60009765625},{"timestamp":1742394960000,"open":1.1463020000000002,"high":1.1464710000000002,"low":1.1462050000000001,"close":1.146384,"volume":3855.9599609375},{"timestamp":1742395020000,"open":1.1464040000000002,"high":1.146635,"low":1.146352,"close":1.146587,"volume":3020.31005859375},{"timestamp":1742395080000,"open":1.146743,"high":1.1467520000000002,"low":1.1464200000000002,"close":1.146595,"volume":4286.16015625},{"timestamp":1742395140000,"open":1.146595,"high":1.1470330000000002,"low":1.1465370000000001,"close":1.146848,"volume":3918.60009765625},{"timestamp":1742395200000,"open":1.146838,"high":1.1469390000000002,"low":1.1466610000000002,"close":1.1468840000000002,"volume":2825.550048828125},{"timestamp":1742395260000,"open":1.1468610000000001,"high":1.1470760000000002,"low":1.146757,"close":1.147034,"volume":3545.010009765625},{"timestamp":1742395320000,"open":1.147064,"high":1.147364,"low":1.146927,"close":1.1472460000000002,"volume":4222.259765625},{"timestamp":1742395380000,"open":1.1472540000000002,"high":1.147326,"low":1.1468660000000002,"close":1.146867,"volume":2685.9599609375},{"timestamp":1742395440000,"open":1.1468610000000001,"high":1.1468900000000002,"low":1.1463930000000002,"close":1.1463930000000002,"volume":4439.43017578125},{"timestamp":1742395500000,"open":1.146397,"high":1.1464370000000002,"low":1.146268,"close":1.146308,"volume":3381.47998046875},{"timestamp":1742395560000,"open":1.1463180000000002,"high":1.146808,"low":1.1462930000000002,"close":1.1467440000000002,"volume":3878.280029296875},{"timestamp":1742395620000,"open":1.1467440000000002,"high":1.147018,"low":1.1467440000000002,"close":1.146897,"volume":4056.2099609375},{"timestamp":1742395680000,"open":1.1468950000000002,"high":1.146989,"low":1.1467390000000002,"close":1.146843,"volume":5445.990234375},{"timestamp":1742395740000,"open":1.146843,"high":1.1469110000000002,"low":1.146813,"close":1.1468280000000002,"volume":1784.7900390625},{"timestamp":1742395800000,"open":1.1468280000000002,"high":1.1469920000000002,"low":1.1467070000000001,"close":1.1469220000000002,"volume":3363.570068359375},{"timestamp":1742395860000,"open":1.1469340000000001,"high":1.147161,"low":1.146873,"close":1.147091,"volume":4275.81005859375},{"timestamp":1742395920000,"open":1.1470810000000002,"high":1.1478340000000002,"low":1.147037,"close":1.1478290000000002,"volume":5610.240234375},{"timestamp":1742395980000,"open":1.147828,"high":1.1479590000000002,"low":1.1475540000000002,"close":1.147904,"volume":4682.06982421875},{"timestamp":1742396040000,"open":1.1479190000000001,"high":1.148125,"low":1.1476670000000002,"close":1.1477400000000002,"volume":7389.4501953125},{"timestamp":1742396100000,"open":1.147734,"high":1.1477560000000002,"low":1.14708,"close":1.147105,"volume":6877.52978515625},{"timestamp":1742396160000,"open":1.147113,"high":1.147474,"low":1.1470500000000001,"close":1.147466,"volume":6862.14013671875},{"timestamp":1742396220000,"open":1.1474570000000002,"high":1.147464,"low":1.1468960000000001,"close":1.1468960000000001,"volume":6557.93994140625},{"timestamp":1742396280000,"open":1.1468960000000001,"high":1.147026,"low":1.1468690000000001,"close":1.146948,"volume":7522.56005859375},{"timestamp":1742396340000,"open":1.1469530000000001,"high":1.1473440000000001,"low":1.1469410000000002,"close":1.147313,"volume":6730.740234375},{"timestamp":1742396400000,"open":1.147307,"high":1.1474620000000002,"low":1.1471040000000001,"close":1.1471840000000002,"volume":6160.5},{"timestamp":1742396460000,"open":1.1471840000000002,"high":1.147607,"low":1.1471570000000002,"close":1.1475830000000002,"volume":5129.81982421875},{"timestamp":1742396520000,"open":1.147563,"high":1.14785,"low":1.1475250000000001,"close":1.1475680000000001,"volume":6519.419921875},{"timestamp":1742396580000,"open":1.147574,"high":1.147634,"low":1.1473270000000002,"close":1.1473270000000002,"volume":4797.4501953125},{"timestamp":1742396640000,"open":1.1473160000000002,"high":1.147475,"low":1.1472710000000002,"close":1.147448,"volume":2712.68994140625},{"timestamp":1742396700000,"open":1.147453,"high":1.147666,"low":1.1473780000000002,"close":1.147631,"volume":3313.43994140625},{"timestamp":1742396760000,"open":1.147636,"high":1.14813,"low":1.147634,"close":1.1480350000000001,"volume":3754.7099609375},{"timestamp":1742396820000,"open":1.148039,"high":1.1483430000000001,"low":1.147906,"close":1.1482070000000002,"volume":2597.93994140625},{"timestamp":1742396880000,"open":1.1482050000000001,"high":1.1483400000000001,"low":1.148146,"close":1.14816,"volume":4072.5},{"timestamp":1742396940000,"open":1.1481670000000002,"high":1.1484710000000002,"low":1.148095,"close":1.1484200000000002,"volume":4033.260009765625},{"timestamp":1742397000000,"open":1.14843,"high":1.1485260000000002,"low":1.1480620000000001,"close":1.1480650000000001,"volume":4294.35009765625},{"timestamp":1742397060000,"open":1.1480610000000002,"high":1.148614,"low":1.1480610000000002,"close":1.148273,"volume":4424.580078125},{"timestamp":1742397120000,"open":1.1482780000000001,"high":1.148309,"low":1.1479190000000001,"close":1.147963,"volume":3492.179931640625},{"timestamp":1742397180000,"open":1.147963,"high":1.147963,"low":1.147801,"close":1.1478610000000002,"volume":3477.60009765625},{"timestamp":1742397240000,"open":1.147869,"high":1.1478760000000001,"low":1.1475480000000002,"close":1.1476330000000001,"volume":5073.47998046875},{"timestamp":1742397300000,"open":1.147634,"high":1.1477990000000002,"low":1.147626,"close":1.147698,"volume":2181.60009765625},{"timestamp":1742397360000,"open":1.1476810000000002,"high":1.147731,"low":1.147475,"close":1.147491,"volume":2870.639892578125},{"timestamp":1742397420000,"open":1.1474950000000002,"high":1.1476250000000001,"low":1.1474330000000001,"close":1.1474940000000002,"volume":3540.239990234375},{"timestamp":1742397480000,"open":1.14728,"high":1.1474670000000002,"low":1.1464900000000002,"close":1.146757,"volume":5575.31982421875},{"timestamp":1742397540000,"open":1.1467580000000002,"high":1.1468120000000002,"low":1.1463260000000002,"close":1.146794,"volume":4261.68017578125},{"timestamp":1742397600000,"open":1.1467950000000002,"high":1.147013,"low":1.1465170000000002,"close":1.1465180000000001,"volume":4006.800048828125},{"timestamp":1742397660000,"open":1.1464860000000001,"high":1.1465710000000002,"low":1.1463400000000001,"close":1.1464910000000001,"volume":3813.47998046875},{"timestamp":1742397720000,"open":1.1464960000000002,"high":1.1465520000000002,"low":1.1464590000000001,"close":1.146524,"volume":2976.659912109375},{"timestamp":1742397780000,"open":1.146519,"high":1.146589,"low":1.1463470000000002,"close":1.146589,"volume":3520.800048828125},{"timestamp":1742397840000,"open":1.146589,"high":1.1469200000000002,"low":1.1465340000000002,"close":1.146905,"volume":4060.800048828125},{"timestamp":1742397900000,"open":1.1469,"high":1.147226,"low":1.1468710000000002,"close":1.1469740000000002,"volume":2301.47998046875},{"timestamp":1742397960000,"open":1.146967,"high":1.1472000000000002,"low":1.146865,"close":1.1471570000000002,"volume":4681.7998046875},{"timestamp":1742398020000,"open":1.1471570000000002,"high":1.147164,"low":1.14674,"close":1.146773,"volume":3436.919921875},{"timestamp":1742398080000,"open":1.1467340000000001,"high":1.1471570000000002,"low":1.1467060000000002,"close":1.146811,"volume":4427.10009765625},{"timestamp":1742398140000,"open":1.14681,"high":1.1469630000000002,"low":1.146694,"close":1.1467690000000001,"volume":4364.4599609375},{"timestamp":1742398200000,"open":1.1467720000000001,"high":1.1468900000000002,"low":1.146365,"close":1.1466910000000001,"volume":4571.27978515625},{"timestamp":1742398260000,"open":1.146651,"high":1.1468770000000001,"low":1.1463450000000002,"close":1.1463990000000002,"volume":4021.919921875},{"timestamp":1742398320000,"open":1.1464040000000002,"high":1.1467,"low":1.146303,"close":1.14664,"volume":3721.139892578125},{"timestamp":1742398380000,"open":1.146616,"high":1.146829,"low":1.1462910000000002,"close":1.1468180000000001,"volume":4337.10009765625},{"timestamp":1742398440000,"open":1.1468180000000001,"high":1.1469040000000001,"low":1.1462430000000001,"close":1.1464,"volume":4368.60009765625},{"timestamp":1742398500000,"open":1.1464,"high":1.1467060000000002,"low":1.1463930000000002,"close":1.146584,"volume":3964.050048828125},{"timestamp":1742398560000,"open":1.1465830000000001,"high":1.1466100000000001,"low":1.146314,"close":1.1463150000000002,"volume":2988.360107421875},{"timestamp":1742398620000,"open":1.146314,"high":1.146357,"low":1.145877,"close":1.1459240000000002,"volume":2721.510009765625},{"timestamp":1742398680000,"open":1.145923,"high":1.1463430000000001,"low":1.1456410000000001,"close":1.145742,"volume":4777.02001953125},{"timestamp":1742398740000,"open":1.1457400000000002,"high":1.1457700000000002,"low":1.1447180000000001,"close":1.144732,"volume":5802.2998046875},{"timestamp":1742398800000,"open":1.1447330000000002,"high":1.1452240000000002,"low":1.1443830000000002,"close":1.1444500000000002,"volume":5317.02001953125},{"timestamp":1742398860000,"open":1.1444470000000002,"high":1.144738,"low":1.1443510000000001,"close":1.1446020000000001,"volume":5378.22021484375},{"timestamp":1742398920000,"open":1.1445820000000002,"high":1.1450310000000001,"low":1.144506,"close":1.145026,"volume":5420.8798828125},{"timestamp":1742398980000,"open":1.145021,"high":1.1454490000000002,"low":1.144943,"close":1.1454490000000002,"volume":3266.820068359375},{"timestamp":1742399040000,"open":1.1454460000000002,"high":1.1456290000000002,"low":1.1451380000000002,"close":1.1456290000000002,"volume":2024.0999755859375},{"timestamp":1742399100000,"open":1.1456320000000002,"high":1.145869,"low":1.145172,"close":1.145194,"volume":4749.1201171875},{"timestamp":1742399160000,"open":1.145194,"high":1.1454380000000002,"low":1.1451580000000001,"close":1.145356,"volume":4578.83984375},{"timestamp":1742399220000,"open":1.1453760000000002,"high":1.145423,"low":1.145018,"close":1.1450200000000001,"volume":4029.570068359375},{"timestamp":1742399280000,"open":1.1450300000000002,"high":1.1452120000000001,"low":1.1449460000000002,"close":1.1449840000000002,"volume":5777.18994140625},{"timestamp":1742399340000,"open":1.1449840000000002,"high":1.1449950000000002,"low":1.1443820000000002,"close":1.1445400000000001,"volume":5001.47998046875},{"timestamp":1742399400000,"open":1.1445450000000001,"high":1.1449190000000002,"low":1.144538,"close":1.144746,"volume":3489.75},{"timestamp":1742399460000,"open":1.1447710000000002,"high":1.1448330000000002,"low":1.1446950000000002,"close":1.144797,"volume":2592.27001953125},{"timestamp":1742399520000,"open":1.1447990000000001,"high":1.144816,"low":1.144441,"close":1.1445210000000001,"volume":4162.77001953125},{"timestamp":1742399580000,"open":1.1445010000000002,"high":1.145204,"low":1.144322,"close":1.145148,"volume":4283.4599609375},{"timestamp":1742399640000,"open":1.1451490000000002,"high":1.1452170000000002,"low":1.1449410000000002,"close":1.145037,"volume":3268.260009765625},{"timestamp":1742399700000,"open":1.145018,"high":1.1451770000000001,"low":1.1450170000000002,"close":1.1451360000000002,"volume":2572.739990234375},{"timestamp":1742399760000,"open":1.1451350000000002,"high":1.1453920000000002,"low":1.1451350000000002,"close":1.1453620000000002,"volume":4096.7998046875},{"timestamp":1742399820000,"open":1.145372,"high":1.145537,"low":1.1452410000000002,"close":1.1453860000000002,"volume":3142.260009765625},{"timestamp":1742399880000,"open":1.145404,"high":1.145418,"low":1.144924,"close":1.1451220000000002,"volume":4102.830078125},{"timestamp":1742399940000,"open":1.145116,"high":1.1451680000000002,"low":1.1449980000000002,"close":1.145048,"volume":4841.4599609375},{"timestamp":1742400000000,"open":1.1450730000000002,"high":1.145097,"low":1.1449090000000002,"close":1.1450410000000002,"volume":3698.550048828125},{"timestamp":1742400060000,"open":1.1450410000000002,"high":1.1452170000000002,"low":1.1449630000000002,"close":1.1451570000000002,"volume":2855.340087890625},{"timestamp":1742400120000,"open":1.145142,"high":1.1452170000000002,"low":1.144708,"close":1.1447310000000002,"volume":3504.14990234375},{"timestamp":1742400180000,"open":1.144746,"high":1.1448330000000002,"low":1.1446560000000001,"close":1.1446560000000001,"volume":2617.110107421875},{"timestamp":1742400240000,"open":1.1446660000000002,"high":1.144932,"low":1.1445720000000001,"close":1.1448820000000002,"volume":3673.800048828125},{"timestamp":1742400300000,"open":1.1449140000000002,"high":1.1449140000000002,"low":1.1446310000000002,"close":1.144843,"volume":4914.27001953125},{"timestamp":1742400360000,"open":1.144846,"high":1.1448990000000001,"low":1.144651,"close":1.1447310000000002,"volume":4108.9501953125},{"timestamp":1742400420000,"open":1.144746,"high":1.144945,"low":1.1444360000000002,"close":1.144449,"volume":4518.72021484375},{"timestamp":1742400480000,"open":1.1444480000000001,"high":1.144546,"low":1.143944,"close":1.143944,"volume":3739.860107421875},{"timestamp":1742400540000,"open":1.143939,"high":1.1440880000000002,"low":1.1438340000000002,"close":1.1440730000000001,"volume":3526.64990234375},{"timestamp":1742400600000,"open":1.144025,"high":1.144025,"low":1.1430490000000002,"close":1.1430820000000002,"volume":5142.06005859375},{"timestamp":1742400660000,"open":1.1430820000000002,"high":1.143542,"low":1.1430650000000002,"close":1.143358,"volume":4763.97021484375},{"timestamp":1742400720000,"open":1.1433590000000002,"high":1.143836,"low":1.143358,"close":1.1434970000000002,"volume":4682.43017578125},{"timestamp":1742400780000,"open":1.1435170000000001,"high":1.143596,"low":1.1434380000000002,"close":1.14352,"volume":3501.360107421875},{"timestamp":1742400840000,"open":1.1435210000000002,"high":1.1436760000000001,"low":1.14311,"close":1.1431140000000002,"volume":5096.97021484375},{"timestamp":1742400900000,"open":1.1431060000000002,"high":1.1432140000000002,"low":1.1426640000000001,"close":1.142759,"volume":5116.9501953125},{"timestamp":1742400960000,"open":1.142783,"high":1.1433090000000001,"low":1.1425630000000002,"close":1.1431410000000002,"volume":5632.3798828125},{"timestamp":1742401020000,"open":1.14314,"high":1.1432980000000001,"low":1.1430000000000002,"close":1.1432680000000002,"volume":4471.10986328125},{"timestamp":1742401080000,"open":1.1432680000000002,"high":1.1435780000000002,"low":1.1432680000000002,"close":1.1435780000000002,"volume":2340.360107421875},{"timestamp":1742401140000,"open":1.1435540000000002,"high":1.1435780000000002,"low":1.14341,"close":1.143458,"volume":3660.300048828125},{"timestamp":1742401200000,"open":1.143483,"high":1.143518,"low":1.1433740000000001,"close":1.1434630000000001,"volume":3143.159912109375},{"timestamp":1742401260000,"open":1.1434630000000001,"high":1.1436520000000001,"low":1.1434430000000002,"close":1.1435430000000002,"volume":2276.820068359375},{"timestamp":1742401320000,"open":1.1435380000000002,"high":1.1438640000000002,"low":1.1435380000000002,"close":1.1438640000000002,"volume":2284.739990234375},{"timestamp":1742401380000,"open":1.1438640000000002,"high":1.1440180000000002,"low":1.143693,"close":1.1438840000000001,"volume":2439.179931640625},{"timestamp":1742401440000,"open":1.143885,"high":1.1444940000000001,"low":1.143863,"close":1.1444940000000001,"volume":5495.31005859375},{"timestamp":1742401500000,"open":1.144495,"high":1.1447490000000002,"low":1.1444290000000001,"close":1.144738,"volume":5458.41015625},{"timestamp":1742401560000,"open":1.1447330000000002,"high":1.1449340000000001,"low":1.144724,"close":1.1449060000000002,"volume":4791.9599609375},{"timestamp":1742401620000,"open":1.144902,"high":1.1449070000000001,"low":1.1447310000000002,"close":1.144784,"volume":4755.9599609375},{"timestamp":1742401680000,"open":1.144789,"high":1.1448090000000002,"low":1.144495,"close":1.144597,"volume":5048.3701171875},{"timestamp":1742401740000,"open":1.1446070000000002,"high":1.14494,"low":1.1445290000000001,"close":1.14487,"volume":3370.860107421875},{"timestamp":1742401800000,"open":1.144875,"high":1.145196,"low":1.144832,"close":1.1451810000000002,"volume":4063.139892578125},{"timestamp":1742401860000,"open":1.1451700000000002,"high":1.145456,"low":1.1450000000000002,"close":1.1454510000000002,"volume":5650.64990234375},{"timestamp":1742401920000,"open":1.1454710000000001,"high":1.1458880000000002,"low":1.145294,"close":1.1457080000000002,"volume":5463.4501953125},{"timestamp":1742401980000,"open":1.145709,"high":1.145709,"low":1.1451310000000001,"close":1.1456220000000001,"volume":4337.18994140625},{"timestamp":1742402040000,"open":1.1456910000000002,"high":1.1459910000000002,"low":1.1456400000000002,"close":1.145917,"volume":4860.35986328125},{"timestamp":1742402100000,"open":1.1459070000000002,"high":1.1459070000000002,"low":1.1453980000000001,"close":1.1454860000000002,"volume":5803.830078125},{"timestamp":1742402160000,"open":1.1454810000000002,"high":1.1454810000000002,"low":1.1452820000000001,"close":1.1453140000000002,"volume":2659.5},{"timestamp":1742402220000,"open":1.1453090000000001,"high":1.1454600000000001,"low":1.1452380000000002,"close":1.1452440000000002,"volume":3683.159912109375},{"timestamp":1742402280000,"open":1.145245,"high":1.1452470000000001,"low":1.145008,"close":1.145008,"volume":1103.760009765625},{"timestamp":1742402340000,"open":1.145018,"high":1.145205,"low":1.144948,"close":1.145013,"volume":3136.949951171875},{"timestamp":1742402400000,"open":1.1450120000000001,"high":1.1453190000000002,"low":1.1449650000000002,"close":1.1453190000000002,"volume":3650.489990234375},{"timestamp":1742402460000,"open":1.145329,"high":1.145545,"low":1.145294,"close":1.1454710000000001,"volume":3477.239990234375},{"timestamp":1742402520000,"open":1.145461,"high":1.1456410000000001,"low":1.1453870000000002,"close":1.1456410000000001,"volume":2916},{"timestamp":1742402580000,"open":1.145647,"high":1.145666,"low":1.14555,"close":1.145563,"volume":2115.449951171875},{"timestamp":1742402640000,"open":1.1455670000000002,"high":1.14575,"low":1.145288,"close":1.1453730000000002,"volume":2997.179931640625},{"timestamp":1742402700000,"open":1.1453740000000001,"high":1.145456,"low":1.1451380000000002,"close":1.1453190000000002,"volume":3823.199951171875},{"timestamp":1742402760000,"open":1.1453550000000001,"high":1.145369,"low":1.1452240000000002,"close":1.1452950000000002,"volume":2257.199951171875},{"timestamp":1742402820000,"open":1.145285,"high":1.1454350000000002,"low":1.1452710000000002,"close":1.1453360000000001,"volume":4834.080078125},{"timestamp":1742402880000,"open":1.1453380000000002,"high":1.14552,"low":1.145299,"close":1.145377,"volume":3999.06005859375},{"timestamp":1742402940000,"open":1.145375,"high":1.145415,"low":1.145294,"close":1.145294,"volume":3545.10009765625},{"timestamp":1742403000000,"open":1.1452890000000002,"high":1.1453030000000002,"low":1.1449420000000001,"close":1.1451620000000002,"volume":5075.27978515625},{"timestamp":1742403060000,"open":1.1451490000000002,"high":1.1456380000000002,"low":1.1451490000000002,"close":1.1456380000000002,"volume":3572.10009765625},{"timestamp":1742403120000,"open":1.1456350000000002,"high":1.1457130000000002,"low":1.14552,"close":1.145607,"volume":4618.35009765625},{"timestamp":1742403180000,"open":1.145609,"high":1.145623,"low":1.1454000000000002,"close":1.145431,"volume":3681.179931640625},{"timestamp":1742403240000,"open":1.145431,"high":1.145469,"low":1.1453860000000002,"close":1.145464,"volume":2764.800048828125},{"timestamp":1742403300000,"open":1.145469,"high":1.1456160000000002,"low":1.1453870000000002,"close":1.145604,"volume":3498.2099609375},{"timestamp":1742403360000,"open":1.1456060000000001,"high":1.145863,"low":1.145599,"close":1.145777,"volume":3936.780029296875},{"timestamp":1742403420000,"open":1.1457670000000002,"high":1.145893,"low":1.1454760000000002,"close":1.1455940000000002,"volume":4825.259765625},{"timestamp":1742403480000,"open":1.1455950000000001,"high":1.145612,"low":1.1454140000000002,"close":1.1454320000000002,"volume":3965.760009765625},{"timestamp":1742403540000,"open":1.1454330000000001,"high":1.1455400000000002,"low":1.1452810000000002,"close":1.1453470000000001,"volume":4787.5498046875},{"timestamp":1742403600000,"open":1.1454000000000002,"high":1.1455600000000001,"low":1.1453280000000001,"close":1.145423,"volume":3852.5400390625},{"timestamp":1742403660000,"open":1.1454240000000002,"high":1.145431,"low":1.145218,"close":1.14535,"volume":4596.39013671875},{"timestamp":1742403720000,"open":1.1453430000000002,"high":1.1454550000000001,"low":1.1453010000000001,"close":1.1453010000000001,"volume":4081.77001953125},{"timestamp":1742403780000,"open":1.1453000000000002,"high":1.145645,"low":1.1452890000000002,"close":1.1455870000000001,"volume":1501.1099853515625},{"timestamp":1742403840000,"open":1.145591,"high":1.1461270000000001,"low":1.1454760000000002,"close":1.146095,"volume":2984.580078125},{"timestamp":1742403900000,"open":1.146093,"high":1.1461580000000002,"low":1.1460130000000002,"close":1.1461050000000002,"volume":2819.969970703125},{"timestamp":1742403960000,"open":1.1461040000000002,"high":1.1461040000000002,"low":1.1458880000000002,"close":1.1459020000000002,"volume":3455.3701171875},{"timestamp":1742404020000,"open":1.1459030000000001,"high":1.1459840000000001,"low":1.1457670000000002,"close":1.1458920000000001,"volume":4490.10009765625},{"timestamp":1742404080000,"open":1.14589,"high":1.14592,"low":1.1455320000000002,"close":1.145672,"volume":4115.33984375},{"timestamp":1742404140000,"open":1.1457020000000002,"high":1.1457220000000001,"low":1.1454240000000002,"close":1.145601,"volume":3504.68994140625},{"timestamp":1742404200000,"open":1.145601,"high":1.1457590000000002,"low":1.145526,"close":1.1457590000000002,"volume":3686.85009765625},{"timestamp":1742404260000,"open":1.1457600000000001,"high":1.145871,"low":1.145599,"close":1.1456220000000001,"volume":4356.990234375},{"timestamp":1742404320000,"open":1.1456160000000002,"high":1.1457110000000001,"low":1.14538,"close":1.14538,"volume":3650.39990234375},{"timestamp":1742404380000,"open":1.145377,"high":1.145582,"low":1.145377,"close":1.1454160000000002,"volume":3469.590087890625},{"timestamp":1742404440000,"open":1.145418,"high":1.145728,"low":1.1453970000000002,"close":1.14572,"volume":3963.780029296875},{"timestamp":1742404500000,"open":1.1457210000000002,"high":1.1460810000000001,"low":1.1457160000000002,"close":1.1460180000000002,"volume":4410.4501953125},{"timestamp":1742404560000,"open":1.1460190000000001,"high":1.1464860000000001,"low":1.1460100000000002,"close":1.1464820000000002,"volume":5889.509765625},{"timestamp":1742404620000,"open":1.1464830000000001,"high":1.1466310000000002,"low":1.146192,"close":1.146592,"volume":4782.240234375},{"timestamp":1742404680000,"open":1.1465930000000002,"high":1.146754,"low":1.1463180000000002,"close":1.146362,"volume":4272.66015625},{"timestamp":1742404740000,"open":1.146373,"high":1.146384,"low":1.146228,"close":1.1463690000000002,"volume":4008.06005859375},{"timestamp":1742404800000,"open":1.1464100000000002,"high":1.1464100000000002,"low":1.1461990000000002,"close":1.1462340000000002,"volume":3885.75},{"timestamp":1742404860000,"open":1.1462350000000001,"high":1.146249,"low":1.1460180000000002,"close":1.1460910000000002,"volume":3767.0400390625},{"timestamp":1742404920000,"open":1.1460910000000002,"high":1.146257,"low":1.1460670000000002,"close":1.1462530000000002,"volume":3957.47998046875},{"timestamp":1742404980000,"open":1.146252,"high":1.146314,"low":1.1457950000000001,"close":1.1458110000000001,"volume":4987.97998046875},{"timestamp":1742405040000,"open":1.1458110000000001,"high":1.146171,"low":1.1457330000000001,"close":1.1461620000000001,"volume":2544.570068359375},{"timestamp":1742405100000,"open":1.146163,"high":1.1463670000000001,"low":1.146163,"close":1.1463230000000002,"volume":4596.47998046875},{"timestamp":1742405160000,"open":1.146325,"high":1.1463640000000002,"low":1.1460190000000001,"close":1.1463280000000002,"volume":4270.0498046875},{"timestamp":1742405220000,"open":1.1463630000000002,"high":1.1463990000000002,"low":1.146066,"close":1.1461430000000001,"volume":2999.969970703125},{"timestamp":1742405280000,"open":1.1461930000000002,"high":1.146195,"low":1.146041,"close":1.146119,"volume":3383.10009765625},{"timestamp":1742405340000,"open":1.146079,"high":1.146206,"low":1.1458100000000002,"close":1.1458760000000001,"volume":3988.260009765625},{"timestamp":1742405400000,"open":1.145879,"high":1.146222,"low":1.145879,"close":1.1462020000000002,"volume":3235.77001953125},{"timestamp":1742405460000,"open":1.1462070000000002,"high":1.1462860000000001,"low":1.1460590000000002,"close":1.146271,"volume":3364.64990234375},{"timestamp":1742405520000,"open":1.146276,"high":1.146462,"low":1.1461700000000001,"close":1.1464050000000001,"volume":4541.759765625},{"timestamp":1742405580000,"open":1.1464070000000002,"high":1.1466390000000002,"low":1.1462350000000001,"close":1.1463290000000002,"volume":3881.52001953125},{"timestamp":1742405640000,"open":1.1463200000000002,"high":1.1466660000000002,"low":1.1463180000000002,"close":1.146584,"volume":4633.02001953125},{"timestamp":1742405700000,"open":1.1465630000000002,"high":1.1468030000000002,"low":1.1465630000000002,"close":1.146743,"volume":2952.719970703125},{"timestamp":1742405760000,"open":1.1467450000000001,"high":1.147072,"low":1.146738,"close":1.1470570000000002,"volume":2879.280029296875},{"timestamp":1742405820000,"open":1.1470470000000001,"high":1.1470470000000001,"low":1.1467930000000002,"close":1.14684,"volume":2635.199951171875},{"timestamp":1742405880000,"open":1.1468390000000002,"high":1.1469220000000002,"low":1.146632,"close":1.1468850000000002,"volume":3468.9599609375},{"timestamp":1742405940000,"open":1.1468840000000002,"high":1.146886,"low":1.1461290000000002,"close":1.146165,"volume":2847.60009765625},{"timestamp":1742406000000,"open":1.1461830000000002,"high":1.1464800000000002,"low":1.146117,"close":1.146465,"volume":3004.56005859375},{"timestamp":1742406060000,"open":1.146465,"high":1.146465,"low":1.1462180000000002,"close":1.1463750000000001,"volume":3434.580078125},{"timestamp":1742406120000,"open":1.1463750000000001,"high":1.146503,"low":1.1462320000000001,"close":1.1462640000000002,"volume":4800.509765625},{"timestamp":1742406180000,"open":1.146263,"high":1.146263,"low":1.1460460000000001,"close":1.146203,"volume":4255.2001953125},{"timestamp":1742406240000,"open":1.1462480000000002,"high":1.1463560000000002,"low":1.1461450000000002,"close":1.1462160000000001,"volume":4471.2001953125},{"timestamp":1742406300000,"open":1.146217,"high":1.146508,"low":1.14613,"close":1.1462120000000002,"volume":4346.10009765625},{"timestamp":1742406360000,"open":1.146227,"high":1.146227,"low":1.145674,"close":1.145739,"volume":5605.740234375},{"timestamp":1742406420000,"open":1.1457400000000002,"high":1.1459730000000001,"low":1.1457400000000002,"close":1.145949,"volume":4257.08984375},{"timestamp":1742406480000,"open":1.145949,"high":1.146249,"low":1.1459290000000002,"close":1.146236,"volume":4213.6201171875},{"timestamp":1742406540000,"open":1.146236,"high":1.146533,"low":1.146225,"close":1.1464690000000002,"volume":3911.580078125},{"timestamp":1742406600000,"open":1.146424,"high":1.146522,"low":1.1462780000000001,"close":1.146473,"volume":4724.64013671875},{"timestamp":1742406660000,"open":1.1464750000000001,"high":1.1466290000000001,"low":1.1463640000000002,"close":1.1464850000000002,"volume":5042.60986328125},{"timestamp":1742406720000,"open":1.146484,"high":1.1465520000000002,"low":1.1461880000000002,"close":1.1464390000000002,"volume":4843.35009765625},{"timestamp":1742406780000,"open":1.146419,"high":1.146519,"low":1.1463200000000002,"close":1.1464400000000001,"volume":4704.47998046875},{"timestamp":1742406840000,"open":1.146443,"high":1.146665,"low":1.1463070000000002,"close":1.146322,"volume":6687.27001953125},{"timestamp":1742406900000,"open":1.146238,"high":1.146365,"low":1.1457430000000002,"close":1.1457430000000002,"volume":5127.83984375},{"timestamp":1742406960000,"open":1.1457430000000002,"high":1.145804,"low":1.1455290000000002,"close":1.1455460000000002,"volume":3719.699951171875},{"timestamp":1742407020000,"open":1.145547,"high":1.1455480000000002,"low":1.1452930000000001,"close":1.1454440000000001,"volume":3888},{"timestamp":1742407080000,"open":1.1453330000000002,"high":1.1455220000000002,"low":1.145205,"close":1.1453050000000002,"volume":4266.81005859375},{"timestamp":1742407140000,"open":1.145312,"high":1.146028,"low":1.1452970000000002,"close":1.1457860000000002,"volume":4700.7001953125},{"timestamp":1742407200000,"open":1.1452360000000001,"high":1.1457570000000001,"low":1.1439430000000002,"close":1.1454890000000002,"volume":6950.8798828125},{"timestamp":1742407260000,"open":1.145553,"high":1.146551,"low":1.1450330000000002,"close":1.1461080000000001,"volume":6225.1201171875},{"timestamp":1742407320000,"open":1.1461080000000001,"high":1.1463020000000002,"low":1.1449950000000002,"close":1.1455030000000002,"volume":4756.85986328125},{"timestamp":1742407380000,"open":1.1455020000000002,"high":1.1455620000000002,"low":1.1450930000000001,"close":1.1451890000000002,"volume":4507.919921875},{"timestamp":1742407440000,"open":1.1450220000000002,"high":1.145296,"low":1.144427,"close":1.1447820000000002,"volume":5208.2998046875},{"timestamp":1742407500000,"open":1.1445550000000002,"high":1.1450280000000002,"low":1.144346,"close":1.144856,"volume":5950.7998046875},{"timestamp":1742407560000,"open":1.1448820000000002,"high":1.144991,"low":1.1444980000000002,"close":1.1447880000000001,"volume":5313.60009765625},{"timestamp":1742407620000,"open":1.1447880000000001,"high":1.1451950000000002,"low":1.144686,"close":1.144797,"volume":5131.080078125},{"timestamp":1742407680000,"open":1.144759,"high":1.1451710000000002,"low":1.144147,"close":1.1442910000000002,"volume":5248.43994140625},{"timestamp":1742407740000,"open":1.1442700000000001,"high":1.1444440000000002,"low":1.1437460000000002,"close":1.1443100000000002,"volume":6093.5400390625},{"timestamp":1742407800000,"open":1.1443280000000002,"high":1.144595,"low":1.1440910000000002,"close":1.1443910000000002,"volume":6340.14013671875},{"timestamp":1742407860000,"open":1.1443900000000002,"high":1.144457,"low":1.1438380000000001,"close":1.144039,"volume":6934.14013671875},{"timestamp":1742407920000,"open":1.144039,"high":1.1442880000000002,"low":1.143836,"close":1.144012,"volume":6511.31982421875},{"timestamp":1742407980000,"open":1.144136,"high":1.1441660000000002,"low":1.1438020000000002,"close":1.143963,"volume":6569.10009765625},{"timestamp":1742408040000,"open":1.143958,"high":1.144371,"low":1.1438860000000002,"close":1.1443120000000002,"volume":5596.56005859375},{"timestamp":1742408100000,"open":1.1443040000000002,"high":1.1445940000000001,"low":1.1442740000000002,"close":1.144487,"volume":6265.6201171875},{"timestamp":1742408160000,"open":1.144489,"high":1.1445120000000002,"low":1.1442400000000001,"close":1.144338,"volume":6149.52001953125},{"timestamp":1742408220000,"open":1.1443230000000002,"high":1.1445550000000002,"low":1.144281,"close":1.144311,"volume":5905.97998046875},{"timestamp":1742408280000,"open":1.144314,"high":1.1444480000000001,"low":1.1441370000000002,"close":1.14419,"volume":5426.4599609375},{"timestamp":1742408340000,"open":1.144187,"high":1.144549,"low":1.1439940000000002,"close":1.1443550000000002,"volume":6045.83984375},{"timestamp":1742408400000,"open":1.1443560000000002,"high":1.1448450000000001,"low":1.1442960000000002,"close":1.14474,"volume":5437.89013671875},{"timestamp":1742408460000,"open":1.144724,"high":1.1448,"low":1.1443010000000002,"close":1.144605,"volume":4568.580078125},{"timestamp":1742408520000,"open":1.1446800000000001,"high":1.144835,"low":1.1442370000000002,"close":1.144319,"volume":5734.35009765625},{"timestamp":1742408580000,"open":1.1443630000000002,"high":1.1443630000000002,"low":1.143712,"close":1.143779,"volume":6023.33984375},{"timestamp":1742408640000,"open":1.143777,"high":1.1438000000000001,"low":1.143258,"close":1.143496,"volume":5996.06982421875},{"timestamp":1742408700000,"open":1.1434750000000002,"high":1.1436140000000001,"low":1.1430680000000002,"close":1.1433620000000002,"volume":6269.669921875},{"timestamp":1742408760000,"open":1.1433620000000002,"high":1.1437540000000002,"low":1.1430920000000002,"close":1.1436030000000001,"volume":5970.509765625},{"timestamp":1742408820000,"open":1.1435980000000001,"high":1.1441860000000001,"low":1.1433240000000002,"close":1.144141,"volume":6594.66015625},{"timestamp":1742408880000,"open":1.144138,"high":1.1444710000000002,"low":1.144001,"close":1.1444670000000001,"volume":6129.72021484375},{"timestamp":1742408940000,"open":1.1444590000000001,"high":1.1446740000000002,"low":1.1442800000000002,"close":1.1446740000000002,"volume":5345.27978515625},{"timestamp":1742409000000,"open":1.1446090000000002,"high":1.1447280000000002,"low":1.1442070000000002,"close":1.1445400000000001,"volume":6585.83984375},{"timestamp":1742409060000,"open":1.144535,"high":1.144783,"low":1.14413,"close":1.144295,"volume":6473.52001953125},{"timestamp":1742409120000,"open":1.1442590000000001,"high":1.144343,"low":1.143993,"close":1.144001,"volume":5864.39990234375},{"timestamp":1742409180000,"open":1.1440130000000002,"high":1.1440940000000002,"low":1.1436750000000002,"close":1.1437180000000002,"volume":6080.39990234375},{"timestamp":1742409240000,"open":1.1437410000000001,"high":1.1437410000000001,"low":1.1432350000000002,"close":1.143286,"volume":5896.7998046875},{"timestamp":1742409300000,"open":1.143286,"high":1.14331,"low":1.143032,"close":1.1430490000000002,"volume":5227.2001953125},{"timestamp":1742409360000,"open":1.1430490000000002,"high":1.143164,"low":1.1426330000000002,"close":1.142997,"volume":5526.72021484375},{"timestamp":1742409420000,"open":1.14301,"high":1.1431920000000002,"low":1.142802,"close":1.143175,"volume":5276.8798828125},{"timestamp":1742409480000,"open":1.143175,"high":1.143636,"low":1.1430950000000002,"close":1.143596,"volume":5941.89013671875},{"timestamp":1742409540000,"open":1.1436140000000001,"high":1.143841,"low":1.143237,"close":1.143237,"volume":5458.31982421875},{"timestamp":1742409600000,"open":1.1432970000000002,"high":1.1432970000000002,"low":1.142611,"close":1.1429950000000002,"volume":5801.759765625},{"timestamp":1742409660000,"open":1.1429950000000002,"high":1.1431620000000002,"low":1.1424500000000002,"close":1.14246,"volume":6143.580078125},{"timestamp":1742409720000,"open":1.1424550000000002,"high":1.1440770000000002,"low":1.1423020000000002,"close":1.1439650000000001,"volume":6112.7998046875},{"timestamp":1742409780000,"open":1.1440050000000002,"high":1.1446090000000002,"low":1.1437540000000002,"close":1.143893,"volume":6354.35986328125},{"timestamp":1742409840000,"open":1.143885,"high":1.144352,"low":1.143661,"close":1.143766,"volume":6338.52001953125},{"timestamp":1742409900000,"open":1.1437670000000002,"high":1.1442310000000002,"low":1.1431270000000002,"close":1.143976,"volume":6527.52001953125},{"timestamp":1742409960000,"open":1.1438570000000001,"high":1.144168,"low":1.143669,"close":1.1441180000000002,"volume":5434.02001953125},{"timestamp":1742410020000,"open":1.1441180000000002,"high":1.1441180000000002,"low":1.14348,"close":1.1437300000000001,"volume":6043.14013671875},{"timestamp":1742410080000,"open":1.1437400000000002,"high":1.144211,"low":1.1435600000000001,"close":1.1441050000000001,"volume":5748.1201171875},{"timestamp":1742410140000,"open":1.144087,"high":1.144128,"low":1.1435980000000001,"close":1.14382,"volume":5864.759765625},{"timestamp":1742410200000,"open":1.14382,"high":1.144244,"low":1.1435620000000002,"close":1.1441230000000002,"volume":5642.4599609375},{"timestamp":1742410260000,"open":1.1441240000000001,"high":1.1442890000000001,"low":1.143896,"close":1.1441690000000002,"volume":5417.64013671875},{"timestamp":1742410320000,"open":1.1442100000000002,"high":1.144311,"low":1.1438020000000002,"close":1.1442560000000002,"volume":5212.7998046875},{"timestamp":1742410380000,"open":1.1442560000000002,"high":1.144338,"low":1.1439880000000002,"close":1.1440420000000002,"volume":5648.39990234375},{"timestamp":1742410440000,"open":1.1440420000000002,"high":1.1445450000000001,"low":1.1439890000000001,"close":1.144449,"volume":5674.31982421875},{"timestamp":1742410500000,"open":1.1444500000000002,"high":1.144783,"low":1.1442660000000002,"close":1.1443020000000002,"volume":5035.85986328125},{"timestamp":1742410560000,"open":1.1443020000000002,"high":1.144489,"low":1.1440620000000001,"close":1.1442690000000002,"volume":5958.35986328125},{"timestamp":1742410620000,"open":1.144233,"high":1.144451,"low":1.1438670000000002,"close":1.1440080000000001,"volume":5489.10009765625},{"timestamp":1742410680000,"open":1.144038,"high":1.144338,"low":1.143866,"close":1.14412,"volume":4960.43994140625},{"timestamp":1742410740000,"open":1.1440960000000002,"high":1.1442550000000002,"low":1.1438450000000002,"close":1.144144,"volume":5964.83984375},{"timestamp":1742410800000,"open":1.144117,"high":1.1443850000000002,"low":1.143842,"close":1.144295,"volume":5981.39990234375},{"timestamp":1742410860000,"open":1.1443310000000002,"high":1.1448360000000002,"low":1.1443310000000002,"close":1.1447710000000002,"volume":4735.080078125},{"timestamp":1742410920000,"open":1.1447710000000002,"high":1.1448960000000001,"low":1.144093,"close":1.1441850000000002,"volume":4980.419921875},{"timestamp":1742410980000,"open":1.14419,"high":1.144424,"low":1.14399,"close":1.1441000000000001,"volume":4087.800048828125},{"timestamp":1742411040000,"open":1.14409,"high":1.1442830000000002,"low":1.14386,"close":1.14419,"volume":3533.760009765625},{"timestamp":1742411100000,"open":1.14419,"high":1.1445170000000002,"low":1.1440450000000002,"close":1.144397,"volume":4739.0400390625},{"timestamp":1742411160000,"open":1.1443960000000002,"high":1.144476,"low":1.143971,"close":1.144184,"volume":5704.740234375},{"timestamp":1742411220000,"open":1.1441860000000001,"high":1.1441890000000001,"low":1.143453,"close":1.1435460000000002,"volume":4800.419921875},{"timestamp":1742411280000,"open":1.1435250000000001,"high":1.143898,"low":1.143288,"close":1.1437490000000001,"volume":5750.81982421875},{"timestamp":1742411340000,"open":1.143747,"high":1.1438300000000001,"low":1.143323,"close":1.1434160000000002,"volume":4771.6201171875},{"timestamp":1742411400000,"open":1.143404,"high":1.1437050000000002,"low":1.1433140000000002,"close":1.143574,"volume":4917.240234375},{"timestamp":1742411460000,"open":1.1435780000000002,"high":1.144541,"low":1.1435760000000001,"close":1.1439590000000002,"volume":5905.7998046875},{"timestamp":1742411520000,"open":1.1439840000000001,"high":1.1440190000000001,"low":1.1434900000000001,"close":1.1436600000000001,"volume":4977.72021484375},{"timestamp":1742411580000,"open":1.1436600000000001,"high":1.143852,"low":1.1434060000000001,"close":1.143623,"volume":5756.39990234375},{"timestamp":1742411640000,"open":1.1436250000000001,"high":1.1441720000000002,"low":1.1436140000000001,"close":1.1440910000000002,"volume":5743.080078125},{"timestamp":1742411700000,"open":1.1440540000000001,"high":1.144144,"low":1.143645,"close":1.1437240000000002,"volume":5839.919921875},{"timestamp":1742411760000,"open":1.1437190000000002,"high":1.1442580000000002,"low":1.1436560000000002,"close":1.1442580000000002,"volume":6166.7998046875},{"timestamp":1742411820000,"open":1.1441240000000001,"high":1.1445850000000002,"low":1.144109,"close":1.1443580000000002,"volume":6144.47998046875},{"timestamp":1742411880000,"open":1.1443420000000002,"high":1.144514,"low":1.1440800000000002,"close":1.1441700000000001,"volume":5714.64013671875},{"timestamp":1742411940000,"open":1.1441750000000002,"high":1.144824,"low":1.144146,"close":1.1444900000000002,"volume":5212.259765625},{"timestamp":1742412000000,"open":1.1444640000000001,"high":1.1445370000000001,"low":1.144214,"close":1.144257,"volume":5186.16015625},{"timestamp":1742412060000,"open":1.1442470000000002,"high":1.144673,"low":1.14419,"close":1.144446,"volume":5216.39990234375},{"timestamp":1742412120000,"open":1.1444480000000001,"high":1.1446910000000001,"low":1.1443400000000001,"close":1.1445210000000001,"volume":5207.759765625},{"timestamp":1742412180000,"open":1.1445200000000002,"high":1.145345,"low":1.1444960000000002,"close":1.1452350000000002,"volume":5528.52001953125},{"timestamp":1742412240000,"open":1.1453250000000001,"high":1.1453430000000002,"low":1.1450680000000002,"close":1.1453300000000002,"volume":5743.43994140625},{"timestamp":1742412300000,"open":1.145337,"high":1.145507,"low":1.145118,"close":1.1451890000000002,"volume":5448.77978515625},{"timestamp":1742412360000,"open":1.145229,"high":1.1453090000000001,"low":1.144945,"close":1.14504,"volume":5294.16015625},{"timestamp":1742412420000,"open":1.145161,"high":1.145267,"low":1.1447760000000002,"close":1.144972,"volume":5404.31982421875},{"timestamp":1742412480000,"open":1.1449770000000001,"high":1.1449770000000001,"low":1.1445820000000002,"close":1.144786,"volume":5983.2001953125},{"timestamp":1742412540000,"open":1.144702,"high":1.1451970000000002,"low":1.144441,"close":1.1446310000000002,"volume":5691.60009765625},{"timestamp":1742412600000,"open":1.144635,"high":1.144859,"low":1.144376,"close":1.1445250000000002,"volume":5135.669921875},{"timestamp":1742412660000,"open":1.1445280000000002,"high":1.1448800000000001,"low":1.144476,"close":1.1447800000000001,"volume":4740.83984375},{"timestamp":1742412720000,"open":1.1448,"high":1.144945,"low":1.1443360000000002,"close":1.144506,"volume":4425.1201171875},{"timestamp":1742412780000,"open":1.1444960000000002,"high":1.1444960000000002,"low":1.1437830000000002,"close":1.143866,"volume":5249.06982421875},{"timestamp":1742412840000,"open":1.1438480000000002,"high":1.1438780000000002,"low":1.1435810000000002,"close":1.1438450000000002,"volume":5347.97998046875},{"timestamp":1742412900000,"open":1.14385,"high":1.1440180000000002,"low":1.143647,"close":1.1437380000000001,"volume":5538.68994140625},{"timestamp":1742412960000,"open":1.143725,"high":1.144028,"low":1.1437190000000002,"close":1.14375,"volume":5374.35009765625},{"timestamp":1742413020000,"open":1.143752,"high":1.1442860000000001,"low":1.1437130000000002,"close":1.1439420000000002,"volume":9210.330078125},{"timestamp":1742413080000,"open":1.143933,"high":1.1442130000000001,"low":1.1438880000000002,"close":1.144171,"volume":6594.1201171875},{"timestamp":1742413140000,"open":1.1441700000000001,"high":1.1442700000000001,"low":1.1435590000000002,"close":1.1437760000000001,"volume":9773.6396484375},{"timestamp":1742413200000,"open":1.1437730000000002,"high":1.1440130000000002,"low":1.1436480000000002,"close":1.1439450000000002,"volume":9767.25},{"timestamp":1742413260000,"open":1.1439450000000002,"high":1.1441580000000002,"low":1.143839,"close":1.143936,"volume":9846.6298828125},{"timestamp":1742413320000,"open":1.1440500000000002,"high":1.1441000000000001,"low":1.1436720000000002,"close":1.1437780000000002,"volume":7931.25},{"timestamp":1742413380000,"open":1.1437760000000001,"high":1.1438700000000002,"low":1.1435830000000002,"close":1.143634,"volume":5698.169921875},{"timestamp":1742413440000,"open":1.1436370000000002,"high":1.1439430000000002,"low":1.143555,"close":1.143555,"volume":7968.8701171875},{"timestamp":1742413500000,"open":1.1435540000000002,"high":1.1436810000000002,"low":1.1431490000000002,"close":1.1431980000000002,"volume":5042.06982421875},{"timestamp":1742413560000,"open":1.1431890000000002,"high":1.143428,"low":1.1427090000000002,"close":1.142757,"volume":4491.27001953125},{"timestamp":1742413620000,"open":1.1428770000000001,"high":1.142927,"low":1.14277,"close":1.1427840000000002,"volume":4667.669921875},{"timestamp":1742413680000,"open":1.1427880000000001,"high":1.142967,"low":1.14274,"close":1.142873,"volume":4112.10009765625},{"timestamp":1742413740000,"open":1.142873,"high":1.1428770000000001,"low":1.142479,"close":1.142481,"volume":4959.35986328125},{"timestamp":1742413800000,"open":1.1424830000000001,"high":1.142649,"low":1.1423510000000001,"close":1.1425420000000002,"volume":4711.68017578125},{"timestamp":1742413860000,"open":1.142543,"high":1.142824,"low":1.142543,"close":1.142824,"volume":4941},{"timestamp":1742413920000,"open":1.1428260000000001,"high":1.142999,"low":1.142673,"close":1.1429550000000002,"volume":5038.64990234375},{"timestamp":1742413980000,"open":1.1429870000000002,"high":1.143099,"low":1.1429410000000002,"close":1.143099,"volume":4708.43994140625},{"timestamp":1742414040000,"open":1.1431190000000002,"high":1.1433460000000002,"low":1.1431060000000002,"close":1.1431460000000002,"volume":3177.360107421875},{"timestamp":1742414100000,"open":1.1431460000000002,"high":1.1434680000000002,"low":1.1431300000000002,"close":1.143232,"volume":5455.080078125},{"timestamp":1742414160000,"open":1.143234,"high":1.1433330000000002,"low":1.143062,"close":1.1431700000000002,"volume":2866.22998046875},{"timestamp":1742414220000,"open":1.1431710000000002,"high":1.1432220000000002,"low":1.14304,"close":1.1431010000000001,"volume":5045.1298828125},{"timestamp":1742414280000,"open":1.1431010000000001,"high":1.1431120000000001,"low":1.142897,"close":1.143002,"volume":4373.4599609375},{"timestamp":1742414340000,"open":1.143002,"high":1.1430500000000001,"low":1.1428660000000002,"close":1.1429470000000002,"volume":5113.52978515625},{"timestamp":1742414400000,"open":1.1429470000000002,"high":1.1429770000000001,"low":1.1426660000000002,"close":1.142684,"volume":3242.699951171875},{"timestamp":1742414460000,"open":1.142684,"high":1.142686,"low":1.1424090000000002,"close":1.1425090000000002,"volume":4015.7099609375},{"timestamp":1742414520000,"open":1.1425210000000001,"high":1.1426310000000002,"low":1.1423120000000002,"close":1.142344,"volume":3920.39990234375},{"timestamp":1742414580000,"open":1.1423660000000002,"high":1.1424960000000002,"low":1.142281,"close":1.142311,"volume":3575.969970703125},{"timestamp":1742414640000,"open":1.142311,"high":1.1423210000000001,"low":1.1421750000000002,"close":1.1421800000000002,"volume":1828.530029296875},{"timestamp":1742414700000,"open":1.1421850000000002,"high":1.1421850000000002,"low":1.1414410000000001,"close":1.1414840000000002,"volume":1838.1600341796875},{"timestamp":1742414760000,"open":1.1414510000000002,"high":1.141644,"low":1.1414220000000002,"close":1.1416080000000002,"volume":3345.840087890625},{"timestamp":1742414820000,"open":1.1415970000000002,"high":1.1416890000000002,"low":1.1414520000000001,"close":1.1414670000000002,"volume":3308.0400390625},{"timestamp":1742414880000,"open":1.1414680000000001,"high":1.1418640000000002,"low":1.141453,"close":1.1417510000000002,"volume":3420.449951171875},{"timestamp":1742414940000,"open":1.141744,"high":1.141777,"low":1.1416460000000002,"close":1.141669,"volume":4925.06982421875},{"timestamp":1742415000000,"open":1.141677,"high":1.1416780000000002,"low":1.141563,"close":1.141569,"volume":6015.509765625},{"timestamp":1742415060000,"open":1.141566,"high":1.1415790000000001,"low":1.1413470000000001,"close":1.1413570000000002,"volume":7853.85009765625},{"timestamp":1742415120000,"open":1.1413550000000001,"high":1.1415710000000001,"low":1.1411490000000002,"close":1.1411550000000001,"volume":7405.919921875},{"timestamp":1742415180000,"open":1.1411600000000002,"high":1.1412220000000002,"low":1.1410330000000002,"close":1.141053,"volume":5469.66015625},{"timestamp":1742415240000,"open":1.141056,"high":1.141191,"low":1.140943,"close":1.140954,"volume":2338.2900390625},{"timestamp":1742415300000,"open":1.1409500000000001,"high":1.1410810000000002,"low":1.1408930000000002,"close":1.14098,"volume":1123.199951171875},{"timestamp":1742415360000,"open":1.1409950000000002,"high":1.1410570000000002,"low":1.1409360000000002,"close":1.140986,"volume":1101.5999755859375},{"timestamp":1742415420000,"open":1.1409880000000001,"high":1.1410150000000001,"low":1.1408470000000002,"close":1.1409030000000002,"volume":2127.68994140625},{"timestamp":1742415480000,"open":1.1409010000000002,"high":1.140902,"low":1.140743,"close":1.1408090000000002,"volume":2054.159912109375},{"timestamp":1742415540000,"open":1.14081,"high":1.140967,"low":1.1407440000000002,"close":1.140918,"volume":1598.4000244140625},{"timestamp":1742415600000,"open":1.140908,"high":1.141069,"low":1.1409,"close":1.14098,"volume":2116.800048828125},{"timestamp":1742415660000,"open":1.140978,"high":1.141034,"low":1.140932,"close":1.1409690000000001,"volume":2570.39990234375},{"timestamp":1742415720000,"open":1.1409660000000001,"high":1.1409760000000002,"low":1.1405500000000002,"close":1.1407470000000002,"volume":2320.739990234375},{"timestamp":1742415780000,"open":1.140748,"high":1.1408900000000002,"low":1.140735,"close":1.1408850000000001,"volume":2324.070068359375},{"timestamp":1742415840000,"open":1.1408840000000002,"high":1.1408900000000002,"low":1.1408340000000001,"close":1.140835,"volume":3031.469970703125},{"timestamp":1742415900000,"open":1.14084,"high":1.14104,"low":1.140789,"close":1.1410040000000001,"volume":2492.72998046875},{"timestamp":1742415960000,"open":1.141005,"high":1.141005,"low":1.1407100000000001,"close":1.140748,"volume":2582.280029296875},{"timestamp":1742416020000,"open":1.140743,"high":1.1411630000000001,"low":1.1407310000000002,"close":1.141034,"volume":1790.6400146484375},{"timestamp":1742416080000,"open":1.1410310000000001,"high":1.1410390000000001,"low":1.1409470000000002,"close":1.1409950000000002,"volume":2052},{"timestamp":1742416140000,"open":1.140994,"high":1.141153,"low":1.140983,"close":1.1411380000000002,"volume":1900.800048828125},{"timestamp":1742416200000,"open":1.1411330000000002,"high":1.1411930000000001,"low":1.141099,"close":1.1411890000000002,"volume":1080},{"timestamp":1742416260000,"open":1.141188,"high":1.1412080000000002,"low":1.1410680000000002,"close":1.1411820000000001,"volume":993.5999755859375},{"timestamp":1742416320000,"open":1.141183,"high":1.141204,"low":1.1411700000000002,"close":1.1411730000000002,"volume":799.2000122070312},{"timestamp":1742416380000,"open":1.141283,"high":1.1412980000000001,"low":1.1410310000000001,"close":1.1410350000000002,"volume":762.2100219726562},{"timestamp":1742416440000,"open":1.1410710000000002,"high":1.1411190000000002,"low":1.1410150000000001,"close":1.1411190000000002,"volume":302.760009765625},{"timestamp":1742416500000,"open":1.1411190000000002,"high":1.1413490000000002,"low":1.1409360000000002,"close":1.1409380000000002,"volume":2330.18994140625},{"timestamp":1742416560000,"open":1.1409770000000001,"high":1.1410200000000001,"low":1.140953,"close":1.1410140000000002,"volume":1298.699951171875},{"timestamp":1742416620000,"open":1.1410150000000001,"high":1.141199,"low":1.1410140000000002,"close":1.1410730000000002,"volume":1425.5999755859375},{"timestamp":1742416680000,"open":1.1410760000000002,"high":1.141177,"low":1.1410660000000001,"close":1.1410660000000001,"volume":1026.0899658203125},{"timestamp":1742416740000,"open":1.1410620000000002,"high":1.1410950000000002,"low":1.1410380000000002,"close":1.1410380000000002,"volume":572.489990234375},{"timestamp":1742416800000,"open":1.1410380000000002,"high":1.1410380000000002,"low":1.140891,"close":1.140891,"volume":1080},{"timestamp":1742416860000,"open":1.140899,"high":1.1409040000000001,"low":1.140872,"close":1.140889,"volume":1047.68994140625},{"timestamp":1742416920000,"open":1.140889,"high":1.1415020000000002,"low":1.1408840000000002,"close":1.1413710000000001,"volume":1836.1800537109375},{"timestamp":1742416980000,"open":1.1414030000000002,"high":1.1414680000000001,"low":1.1413090000000001,"close":1.1413440000000001,"volume":1879.199951171875},{"timestamp":1742417040000,"open":1.1413440000000001,"high":1.1415490000000001,"low":1.1412090000000001,"close":1.1413490000000002,"volume":2373.840087890625},{"timestamp":1742417100000,"open":1.1413050000000002,"high":1.1413250000000001,"low":1.141151,"close":1.141151,"volume":680.6699829101562},{"timestamp":1742417160000,"open":1.1411810000000002,"high":1.1413510000000002,"low":1.1411810000000002,"close":1.141272,"volume":777.9600219726562},{"timestamp":1742417220000,"open":1.1412630000000001,"high":1.1412660000000001,"low":1.1412350000000002,"close":1.1412350000000002,"volume":129.77999877929688},{"timestamp":1742417280000,"open":1.1407520000000002,"high":1.1410360000000002,"low":1.140713,"close":1.140724,"volume":280.79998779296875},{"timestamp":1742417340000,"open":1.1407340000000001,"high":1.140827,"low":1.140568,"close":1.140595,"volume":1501.8299560546875},{"timestamp":1742417400000,"open":1.140578,"high":1.1406960000000002,"low":1.1405770000000002,"close":1.140595,"volume":1836},{"timestamp":1742417460000,"open":1.1405930000000002,"high":1.1407250000000002,"low":1.140568,"close":1.140724,"volume":929.1599731445312},{"timestamp":1742417520000,"open":1.1407200000000002,"high":1.140743,"low":1.1406800000000001,"close":1.1406830000000001,"volume":475.20001220703125},{"timestamp":1742417580000,"open":1.1406850000000002,"high":1.1407,"low":1.1406500000000002,"close":1.140681,"volume":442.8900146484375},{"timestamp":1742417640000,"open":1.140684,"high":1.1410390000000001,"low":1.1406740000000002,"close":1.141021,"volume":1544.6700439453125},{"timestamp":1742417700000,"open":1.141021,"high":1.1410300000000002,"low":1.1403690000000002,"close":1.1403940000000001,"volume":1938.8699951171875},{"timestamp":1742417760000,"open":1.140454,"high":1.1406560000000001,"low":1.1404390000000002,"close":1.1406140000000002,"volume":1045.260009765625},{"timestamp":1742417820000,"open":1.1406020000000001,"high":1.1406530000000001,"low":1.140235,"close":1.1404980000000002,"volume":1463.489990234375},{"timestamp":1742417880000,"open":1.1404980000000002,"high":1.1410470000000001,"low":1.1401990000000002,"close":1.140568,"volume":2111.39990234375},{"timestamp":1742417940000,"open":1.1404940000000001,"high":1.1408680000000002,"low":1.140395,"close":1.1407340000000001,"volume":334.79998779296875},{"timestamp":1742418240000,"open":1.1400770000000002,"high":1.1400770000000002,"low":1.1391660000000001,"close":1.1392950000000002,"volume":108},{"timestamp":1742418300000,"open":1.14012,"high":1.140155,"low":1.14012,"close":1.140133,"volume":432},{"timestamp":1742418360000,"open":1.1401400000000002,"high":1.140346,"low":1.140009,"close":1.140346,"volume":1015.2000122070312},{"timestamp":1742418420000,"open":1.1403510000000001,"high":1.1405480000000001,"low":1.1401130000000002,"close":1.140184,"volume":928.7999877929688},{"timestamp":1742418480000,"open":1.1401850000000002,"high":1.1402400000000001,"low":1.1401850000000002,"close":1.1402400000000001,"volume":561.5999755859375},{"timestamp":1742418540000,"open":1.1402430000000001,"high":1.140322,"low":1.1402430000000001,"close":1.140322,"volume":799.2000122070312},{"timestamp":1742418600000,"open":1.140308,"high":1.140343,"low":1.140308,"close":1.140327,"volume":210.60000610351562},{"timestamp":1742418660000,"open":1.1402400000000001,"high":1.1403390000000002,"low":1.1402400000000001,"close":1.1403230000000002,"volume":486},{"timestamp":1742418720000,"open":1.1404630000000002,"high":1.1404850000000002,"low":1.1404630000000002,"close":1.1404850000000002,"volume":237.60000610351562},{"timestamp":1742418780000,"open":1.140441,"high":1.140451,"low":1.140441,"close":1.140451,"volume":86.4000015258789},{"timestamp":1742418840000,"open":1.140505,"high":1.1405100000000001,"low":1.1404640000000001,"close":1.1404800000000002,"volume":658.7999877929688},{"timestamp":1742418900000,"open":1.1404800000000002,"high":1.140524,"low":1.1404800000000002,"close":1.140524,"volume":864},{"timestamp":1742418960000,"open":1.1405250000000002,"high":1.140559,"low":1.1405250000000002,"close":1.1405560000000001,"volume":648},{"timestamp":1742419020000,"open":1.140557,"high":1.140765,"low":1.140557,"close":1.140765,"volume":1193.4000244140625},{"timestamp":1742419080000,"open":1.1407660000000002,"high":1.1408200000000002,"low":1.1406550000000002,"close":1.1406740000000002,"volume":966.5999755859375},{"timestamp":1742419140000,"open":1.1406790000000002,"high":1.1406950000000002,"low":1.1406230000000002,"close":1.14064,"volume":453.6000061035156},{"timestamp":1742419860000,"open":1.141429,"high":1.1414600000000001,"low":1.141429,"close":1.1414300000000002,"volume":48.599998474121094},{"timestamp":1742420040000,"open":1.1414380000000002,"high":1.1414380000000002,"low":1.141415,"close":1.141415,"volume":86.4000015258789},{"timestamp":1742420100000,"open":1.1412970000000002,"high":1.1412970000000002,"low":1.141048,"close":1.1410580000000001,"volume":302.3999938964844},{"timestamp":1742420160000,"open":1.141053,"high":1.141072,"low":1.1410230000000001,"close":1.14107,"volume":540},{"timestamp":1742420220000,"open":1.141059,"high":1.1410600000000002,"low":1.1408500000000001,"close":1.1408500000000001,"volume":194.39999389648438},{"timestamp":1742420400000,"open":1.140856,"high":1.1409120000000001,"low":1.140854,"close":1.1409120000000001,"volume":475.20001220703125},{"timestamp":1742420460000,"open":1.140311,"high":1.140311,"low":1.1402430000000001,"close":1.140279,"volume":194.39999389648438},{"timestamp":1742420520000,"open":1.140284,"high":1.140284,"low":1.1402580000000002,"close":1.1402580000000002,"volume":129.60000610351562},{"timestamp":1742420700000,"open":1.1398430000000002,"high":1.1399070000000002,"low":1.1397720000000002,"close":1.139836,"volume":496.79998779296875},{"timestamp":1742420760000,"open":1.139839,"high":1.1398400000000002,"low":1.1397400000000002,"close":1.1397400000000002,"volume":777.780029296875},{"timestamp":1742420820000,"open":1.1397400000000002,"high":1.139777,"low":1.1397260000000002,"close":1.1397730000000001,"volume":1318.5899658203125},{"timestamp":1742420880000,"open":1.139806,"high":1.139839,"low":1.1398050000000002,"close":1.139815,"volume":1211.0400390625},{"timestamp":1742420940000,"open":1.139844,"high":1.139852,"low":1.139677,"close":1.1397210000000002,"volume":605.52001953125},{"timestamp":1742421600000,"open":1.1407600000000002,"high":1.1415840000000002,"low":1.1407600000000002,"close":1.1415840000000002,"volume":696.5999755859375},{"timestamp":1742421660000,"open":1.1415840000000002,"high":1.1415840000000002,"low":1.141458,"close":1.1414730000000002,"volume":348.29998779296875},{"timestamp":1742421720000,"open":1.141474,"high":1.1415590000000002,"low":1.1414540000000002,"close":1.1415590000000002,"volume":81},{"timestamp":1742421780000,"open":1.141504,"high":1.1420000000000001,"low":1.1414780000000002,"close":1.141866,"volume":882.9000244140625},{"timestamp":1742421840000,"open":1.1418260000000002,"high":1.1420190000000001,"low":1.1416810000000002,"close":1.141895,"volume":1185.300048828125},{"timestamp":1742421900000,"open":1.141896,"high":1.142101,"low":1.141609,"close":1.1418260000000002,"volume":3877.2900390625},{"timestamp":1742421960000,"open":1.141825,"high":1.142163,"low":1.141825,"close":1.14212,"volume":1155.5999755859375},{"timestamp":1742422020000,"open":1.1420750000000002,"high":1.142106,"low":1.1416720000000002,"close":1.142022,"volume":1512},{"timestamp":1742422080000,"open":1.14202,"high":1.1421160000000001,"low":1.1417370000000002,"close":1.1419720000000002,"volume":2594.52001953125},{"timestamp":1742422140000,"open":1.141974,"high":1.142039,"low":1.141685,"close":1.1419730000000001,"volume":3049.830078125},{"timestamp":1742422200000,"open":1.141963,"high":1.1419890000000001,"low":1.1417370000000002,"close":1.1418080000000002,"volume":951.2999877929688},{"timestamp":1742422260000,"open":1.1419800000000002,"high":1.1420070000000002,"low":1.1418810000000001,"close":1.1419770000000002,"volume":799.739990234375},{"timestamp":1742422320000,"open":1.1419780000000002,"high":1.1423040000000002,"low":1.1418510000000002,"close":1.142289,"volume":1101.68994140625},{"timestamp":1742422380000,"open":1.142279,"high":1.1422970000000001,"low":1.142033,"close":1.142036,"volume":1058.4000244140625},{"timestamp":1742422440000,"open":1.142171,"high":1.142195,"low":1.1420100000000002,"close":1.1420340000000002,"volume":388.79998779296875},{"timestamp":1742422500000,"open":1.1420320000000002,"high":1.1422180000000002,"low":1.1415400000000002,"close":1.1417910000000002,"volume":2646},{"timestamp":1742422560000,"open":1.14179,"high":1.141901,"low":1.1416290000000002,"close":1.141901,"volume":777.5999755859375},{"timestamp":1742422620000,"open":1.1418990000000002,"high":1.1419620000000001,"low":1.1416600000000001,"close":1.1419620000000001,"volume":799.2000122070312},{"timestamp":1742422680000,"open":1.1419610000000002,"high":1.1420180000000002,"low":1.141798,"close":1.142006,"volume":756},{"timestamp":1742422740000,"open":1.142003,"high":1.1421020000000002,"low":1.141704,"close":1.142087,"volume":993.5999755859375},{"timestamp":1742422800000,"open":1.1420620000000001,"high":1.1420620000000001,"low":1.1415680000000001,"close":1.141963,"volume":842.4000244140625},{"timestamp":1742422860000,"open":1.141936,"high":1.1420340000000002,"low":1.141801,"close":1.142028,"volume":518.4000244140625},{"timestamp":1742422920000,"open":1.1420160000000001,"high":1.142028,"low":1.1419610000000002,"close":1.1419650000000001,"volume":237.60000610351562},{"timestamp":1742422980000,"open":1.1419650000000001,"high":1.1420320000000002,"low":1.141882,"close":1.141993,"volume":475.20001220703125},{"timestamp":1742423040000,"open":1.1419910000000002,"high":1.142071,"low":1.1417210000000002,"close":1.142066,"volume":864},{"timestamp":1742423100000,"open":1.1420700000000001,"high":1.1422700000000001,"low":1.1419030000000001,"close":1.142236,"volume":1058.4000244140625},{"timestamp":1742423160000,"open":1.1422390000000002,"high":1.1422470000000002,"low":1.14202,"close":1.1420450000000002,"volume":637.2000122070312},{"timestamp":1742423220000,"open":1.14206,"high":1.1420720000000002,"low":1.1420100000000002,"close":1.1420340000000002,"volume":669.5999755859375},{"timestamp":1742423280000,"open":1.14189,"high":1.142068,"low":1.1417050000000002,"close":1.1420350000000001,"volume":388.79998779296875},{"timestamp":1742423340000,"open":1.142041,"high":1.142052,"low":1.1418860000000002,"close":1.1420310000000002,"volume":831.5999755859375},{"timestamp":1742423400000,"open":1.1420310000000002,"high":1.142076,"low":1.1419260000000002,"close":1.142039,"volume":265.67999267578125},{"timestamp":1742423460000,"open":1.142039,"high":1.1421890000000001,"low":1.1412220000000002,"close":1.142106,"volume":2000.52001953125},{"timestamp":1742423520000,"open":1.142106,"high":1.1421400000000002,"low":1.1418910000000002,"close":1.142106,"volume":1209.5999755859375},{"timestamp":1742423580000,"open":1.1419510000000002,"high":1.1421210000000002,"low":1.141736,"close":1.1418910000000002,"volume":797.0399780273438},{"timestamp":1742423640000,"open":1.1418920000000001,"high":1.14203,"low":1.1417910000000002,"close":1.142025,"volume":569.1599731445312},{"timestamp":1742423700000,"open":1.14203,"high":1.142049,"low":1.1417910000000002,"close":1.142036,"volume":540},{"timestamp":1742423760000,"open":1.1419770000000002,"high":1.1422480000000002,"low":1.1418210000000002,"close":1.1422260000000002,"volume":540},{"timestamp":1742423820000,"open":1.1422480000000002,"high":1.1422480000000002,"low":1.14202,"close":1.1421040000000002,"volume":572.4000244140625},{"timestamp":1742423880000,"open":1.1421040000000002,"high":1.1422280000000002,"low":1.1419240000000002,"close":1.142168,"volume":280.79998779296875},{"timestamp":1742423940000,"open":1.142168,"high":1.1421880000000002,"low":1.142168,"close":1.1421830000000002,"volume":172.8000030517578},{"timestamp":1742424000000,"open":1.1421780000000001,"high":1.1421780000000001,"low":1.1419190000000001,"close":1.1420230000000002,"volume":378},{"timestamp":1742424060000,"open":1.1421720000000002,"high":1.1422020000000002,"low":1.1417680000000001,"close":1.1421990000000002,"volume":928.7999877929688},{"timestamp":1742424120000,"open":1.1422,"high":1.14226,"low":1.1421850000000002,"close":1.14226,"volume":623.1599731445312},{"timestamp":1742424180000,"open":1.1422500000000002,"high":1.142265,"low":1.1420910000000002,"close":1.1422510000000001,"volume":477.3599853515625},{"timestamp":1742424240000,"open":1.14226,"high":1.14229,"low":1.142095,"close":1.14229,"volume":599.0399780273438},{"timestamp":1742424300000,"open":1.1422910000000002,"high":1.142446,"low":1.1421160000000001,"close":1.1423310000000002,"volume":1003.3200073242188},{"timestamp":1742424360000,"open":1.1423260000000002,"high":1.142395,"low":1.1421020000000002,"close":1.1423320000000001,"volume":781.9199829101562},{"timestamp":1742424420000,"open":1.142333,"high":1.1425150000000002,"low":1.142319,"close":1.1425,"volume":622.0800170898438},{"timestamp":1742424480000,"open":1.1424750000000001,"high":1.1424750000000001,"low":1.14247,"close":1.14247,"volume":64.80000305175781},{"timestamp":1742424540000,"open":1.14247,"high":1.1425100000000001,"low":1.142335,"close":1.1424550000000002,"volume":237.60000610351562},{"timestamp":1742424600000,"open":1.1425600000000002,"high":1.142578,"low":1.1424090000000002,"close":1.1425530000000002,"volume":621},{"timestamp":1742424660000,"open":1.1425550000000002,"high":1.142565,"low":1.141801,"close":1.1424420000000002,"volume":2025},{"timestamp":1742424720000,"open":1.142457,"high":1.142457,"low":1.142262,"close":1.142427,"volume":1117.800048828125},{"timestamp":1742424780000,"open":1.1424290000000001,"high":1.1424290000000001,"low":1.1422210000000002,"close":1.1424020000000001,"volume":850.5},{"timestamp":1742424840000,"open":1.1424010000000002,"high":1.142419,"low":1.1423690000000002,"close":1.142384,"volume":630.719970703125},{"timestamp":1742424900000,"open":1.142387,"high":1.1423880000000002,"low":1.1417800000000002,"close":1.141925,"volume":1097.280029296875},{"timestamp":1742424960000,"open":1.141925,"high":1.142335,"low":1.141709,"close":1.1423310000000002,"volume":907.2000122070312},{"timestamp":1742425020000,"open":1.1423320000000001,"high":1.142452,"low":1.1418670000000002,"close":1.1423020000000002,"volume":1082.1600341796875},{"timestamp":1742425080000,"open":1.1423010000000002,"high":1.142392,"low":1.1419780000000002,"close":1.142281,"volume":1123.199951171875},{"timestamp":1742425140000,"open":1.1422910000000002,"high":1.1422930000000002,"low":1.142012,"close":1.142068,"volume":1051.9200439453125},{"timestamp":1742425200000,"open":1.1420690000000002,"high":1.1422020000000002,"low":1.1417510000000002,"close":1.1420890000000001,"volume":1166.4000244140625},{"timestamp":1742425260000,"open":1.1420860000000002,"high":1.142325,"low":1.1418610000000002,"close":1.142076,"volume":1922.4000244140625},{"timestamp":1742425320000,"open":1.142076,"high":1.142292,"low":1.141763,"close":1.141982,"volume":1987.199951171875},{"timestamp":1742425380000,"open":1.141984,"high":1.1423940000000001,"low":1.1418220000000001,"close":1.1420000000000001,"volume":1706.4000244140625},{"timestamp":1742425440000,"open":1.1420000000000001,"high":1.142422,"low":1.141998,"close":1.1421040000000002,"volume":1162.6199951171875},{"timestamp":1742425500000,"open":1.1421290000000002,"high":1.142276,"low":1.1419270000000001,"close":1.1421070000000002,"volume":561.5999755859375},{"timestamp":1742425560000,"open":1.142098,"high":1.1424310000000002,"low":1.1419230000000002,"close":1.1421020000000002,"volume":1252.800048828125},{"timestamp":1742425620000,"open":1.1420970000000001,"high":1.142376,"low":1.141833,"close":1.1423130000000001,"volume":2116.800048828125},{"timestamp":1742425680000,"open":1.1423480000000001,"high":1.1426260000000001,"low":1.1419180000000002,"close":1.1419180000000002,"volume":1598.4000244140625},{"timestamp":1742425740000,"open":1.142322,"high":1.1423900000000002,"low":1.142036,"close":1.142076,"volume":1447.199951171875},{"timestamp":1742425800000,"open":1.141712,"high":1.142659,"low":1.141712,"close":1.1424200000000002,"volume":3348},{"timestamp":1742425860000,"open":1.142425,"high":1.142711,"low":1.142025,"close":1.1425770000000002,"volume":2700},{"timestamp":1742425920000,"open":1.1425770000000002,"high":1.1427200000000002,"low":1.1421480000000002,"close":1.1424800000000002,"volume":1900.800048828125},{"timestamp":1742425980000,"open":1.1424850000000002,"high":1.1426580000000002,"low":1.1421610000000002,"close":1.1424400000000001,"volume":1514.1600341796875},{"timestamp":1742426040000,"open":1.1424400000000001,"high":1.142649,"low":1.142265,"close":1.142422,"volume":2030.4000244140625},{"timestamp":1742426100000,"open":1.142446,"high":1.1427070000000001,"low":1.14203,"close":1.142322,"volume":3261.60009765625},{"timestamp":1742426160000,"open":1.1423470000000002,"high":1.1427980000000002,"low":1.1419130000000002,"close":1.1424580000000002,"volume":2678.39990234375},{"timestamp":1742426220000,"open":1.1424290000000001,"high":1.142665,"low":1.1421100000000002,"close":1.142362,"volume":4492.7998046875},{"timestamp":1742426280000,"open":1.142157,"high":1.1428420000000001,"low":1.142055,"close":1.1425740000000002,"volume":3398.219970703125},{"timestamp":1742426340000,"open":1.1425690000000002,"high":1.142816,"low":1.142427,"close":1.1426340000000001,"volume":2007.719970703125},{"timestamp":1742426400000,"open":1.1426290000000001,"high":1.1428800000000001,"low":1.1423010000000002,"close":1.1425470000000002,"volume":2170.800048828125},{"timestamp":1742426460000,"open":1.142721,"high":1.14277,"low":1.1423070000000002,"close":1.1426550000000002,"volume":2054.159912109375},{"timestamp":1742426520000,"open":1.1424210000000001,"high":1.14273,"low":1.1422510000000001,"close":1.1425250000000002,"volume":1706.4000244140625},{"timestamp":1742426580000,"open":1.1425250000000002,"high":1.1427250000000002,"low":1.1423900000000002,"close":1.1427250000000002,"volume":1425.5999755859375},{"timestamp":1742426640000,"open":1.1427250000000002,"high":1.1428390000000002,"low":1.1424550000000002,"close":1.142592,"volume":928.7999877929688},{"timestamp":1742426700000,"open":1.1425820000000002,"high":1.1427420000000001,"low":1.1421450000000002,"close":1.142532,"volume":1533.5999755859375},{"timestamp":1742426760000,"open":1.142532,"high":1.1426020000000001,"low":1.142303,"close":1.142452,"volume":626.4000244140625},{"timestamp":1742426820000,"open":1.1424530000000002,"high":1.142673,"low":1.142443,"close":1.1426660000000002,"volume":540},{"timestamp":1742426880000,"open":1.142678,"high":1.1427010000000002,"low":1.1421930000000002,"close":1.1424980000000002,"volume":1166.4000244140625},{"timestamp":1742426940000,"open":1.142503,"high":1.1426960000000002,"low":1.1420880000000002,"close":1.1424440000000002,"volume":1425.5999755859375},{"timestamp":1742427000000,"open":1.142449,"high":1.142676,"low":1.142187,"close":1.142457,"volume":1080},{"timestamp":1742427060000,"open":1.1424770000000002,"high":1.142559,"low":1.1419320000000002,"close":1.1419320000000002,"volume":1576.800048828125},{"timestamp":1742427120000,"open":1.1420670000000002,"high":1.142578,"low":1.1419130000000002,"close":1.1424900000000002,"volume":1686.9599609375},{"timestamp":1742427180000,"open":1.142489,"high":1.142489,"low":1.1418970000000002,"close":1.1422310000000002,"volume":1641.06005859375},{"timestamp":1742427240000,"open":1.142012,"high":1.1423320000000001,"low":1.142011,"close":1.1423320000000001,"volume":777.5999755859375},{"timestamp":1742427300000,"open":1.1425070000000002,"high":1.1425070000000002,"low":1.141679,"close":1.1421480000000002,"volume":2291.760009765625},{"timestamp":1742427360000,"open":1.142182,"high":1.1422700000000001,"low":1.141777,"close":1.1420960000000002,"volume":1576.800048828125},{"timestamp":1742427420000,"open":1.1420970000000001,"high":1.1422450000000002,"low":1.1416700000000002,"close":1.14209,"volume":1522.800048828125},{"timestamp":1742427480000,"open":1.14209,"high":1.142195,"low":1.141666,"close":1.1420850000000002,"volume":1666.97998046875},{"timestamp":1742427540000,"open":1.1419000000000001,"high":1.142225,"low":1.1414970000000002,"close":1.141847,"volume":2380.320068359375},{"timestamp":1742427600000,"open":1.141847,"high":1.14219,"low":1.141634,"close":1.1419780000000002,"volume":1641.5999755859375},{"timestamp":1742427660000,"open":1.141933,"high":1.1421610000000002,"low":1.141688,"close":1.141887,"volume":1749.5999755859375},{"timestamp":1742427720000,"open":1.1415670000000002,"high":1.1420460000000001,"low":1.1415670000000002,"close":1.1416130000000002,"volume":2337.1201171875},{"timestamp":1742427780000,"open":1.141612,"high":1.142009,"low":1.1416110000000002,"close":1.1418560000000002,"volume":1784.699951171875},{"timestamp":1742427840000,"open":1.141855,"high":1.1421050000000001,"low":1.141596,"close":1.1418650000000001,"volume":2073.60009765625},{"timestamp":1742427900000,"open":1.1418570000000001,"high":1.142076,"low":1.1415810000000002,"close":1.1417560000000002,"volume":1503.3599853515625},{"timestamp":1742427960000,"open":1.1418350000000002,"high":1.1421890000000001,"low":1.1416950000000001,"close":1.1418540000000001,"volume":2877.1201171875},{"timestamp":1742428020000,"open":1.1418590000000002,"high":1.1421830000000002,"low":1.1415430000000002,"close":1.1420080000000001,"volume":1987.199951171875},{"timestamp":1742428080000,"open":1.142006,"high":1.1421810000000001,"low":1.141488,"close":1.141871,"volume":2224.800048828125},{"timestamp":1742428140000,"open":1.141906,"high":1.142136,"low":1.14159,"close":1.1418340000000002,"volume":1576.800048828125},{"timestamp":1742428200000,"open":1.141904,"high":1.14219,"low":1.141512,"close":1.141844,"volume":4536},{"timestamp":1742428260000,"open":1.1418450000000002,"high":1.142198,"low":1.1416080000000002,"close":1.1418260000000002,"volume":5464.7998046875},{"timestamp":1742428320000,"open":1.1418460000000001,"high":1.1423500000000002,"low":1.1415920000000002,"close":1.1423500000000002,"volume":5378.39990234375},{"timestamp":1742428380000,"open":1.1423480000000001,"high":1.1424660000000002,"low":1.1418050000000002,"close":1.1423290000000001,"volume":4539.77978515625},{"timestamp":1742428440000,"open":1.142136,"high":1.142395,"low":1.141769,"close":1.1423020000000002,"volume":3909.60009765625},{"timestamp":1742428500000,"open":1.1420830000000002,"high":1.1422080000000001,"low":1.1416640000000002,"close":1.141836,"volume":583.2000122070312},{"timestamp":1742428560000,"open":1.1418370000000002,"high":1.1423530000000002,"low":1.1416510000000002,"close":1.142333,"volume":1123.199951171875},{"timestamp":1742428620000,"open":1.142138,"high":1.1424360000000002,"low":1.141817,"close":1.1422020000000002,"volume":1664.8199462890625},{"timestamp":1742428680000,"open":1.142209,"high":1.1426230000000002,"low":1.1416140000000001,"close":1.142198,"volume":1743.1199951171875},{"timestamp":1742428740000,"open":1.142198,"high":1.142265,"low":1.1417560000000002,"close":1.1421070000000002,"volume":2384.639892578125}]