[{"timestamp":1742342400000,"open":1.68894,"high":1.6892630000000002,"low":1.68894,"close":1.689256,"volume":665.4600219726562},{"timestamp":1742342460000,"open":1.6891550000000002,"high":1.6891960000000001,"low":1.6890880000000001,"close":1.6891230000000002,"volume":257.0400085449219},{"timestamp":1742342520000,"open":1.6891240000000003,"high":1.6891660000000002,"low":1.6885620000000001,"close":1.6886010000000002,"volume":1263.780029296875},{"timestamp":1742342580000,"open":1.6886010000000002,"high":1.6886570000000003,"low":1.688573,"close":1.6886320000000001,"volume":1467.3599853515625},{"timestamp":1742342640000,"open":1.6886320000000001,"high":1.6889520000000002,"low":1.6886240000000001,"close":1.6889520000000002,"volume":835.3800048828125},{"timestamp":1742342700000,"open":1.6889520000000002,"high":1.6890730000000003,"low":1.68894,"close":1.6890600000000002,"volume":1023.47998046875},{"timestamp":1742342760000,"open":1.6890600000000002,"high":1.6891100000000001,"low":1.6890600000000002,"close":1.6891100000000001,"volume":838.260009765625},{"timestamp":1742342820000,"open":1.6891100000000001,"high":1.6891420000000001,"low":1.6890600000000002,"close":1.6890600000000002,"volume":428.3999938964844},{"timestamp":1742342880000,"open":1.688959,"high":1.6890600000000002,"low":1.688959,"close":1.6890600000000002,"volume":1574.6400146484375},{"timestamp":1742342940000,"open":1.6890600000000002,"high":1.6892110000000002,"low":1.688859,"close":1.6889090000000002,"volume":1670.93994140625},{"timestamp":1742343000000,"open":1.6889090000000002,"high":1.6894120000000001,"low":1.6889090000000002,"close":1.6893610000000001,"volume":1156.8599853515625},{"timestamp":1742343060000,"open":1.6893610000000001,"high":1.6893680000000002,"low":1.6893610000000001,"close":1.6893610000000001,"volume":509.3999938964844},{"timestamp":1742343120000,"open":1.6893610000000001,"high":1.6893610000000001,"low":1.6890140000000002,"close":1.6892110000000002,"volume":516.780029296875},{"timestamp":1742343180000,"open":1.6892110000000002,"high":1.6892610000000001,"low":1.688708,"close":1.688708,"volume":385.55999755859375},{"timestamp":1742343240000,"open":1.6886580000000002,"high":1.688708,"low":1.6885580000000002,"close":1.688708,"volume":257.0400085449219},{"timestamp":1742343300000,"open":1.688708,"high":1.6887930000000002,"low":1.688708,"close":1.6887930000000002,"volume":367.0199890136719},{"timestamp":1742343360000,"open":1.688743,"high":1.688743,"low":1.6886420000000002,"close":1.6886420000000002,"volume":128.52000427246094},{"timestamp":1742343420000,"open":1.6886420000000002,"high":1.688743,"low":1.6884390000000002,"close":1.688492,"volume":492.6600036621094},{"timestamp":1742343480000,"open":1.6884420000000002,"high":1.6886930000000002,"low":1.6884420000000002,"close":1.6886930000000002,"volume":674.8200073242188},{"timestamp":1742343540000,"open":1.6886930000000002,"high":1.6889440000000002,"low":1.6886930000000002,"close":1.6887930000000002,"volume":385.9200134277344},{"timestamp":1742343600000,"open":1.688843,"high":1.6888770000000002,"low":1.688843,"close":1.688843,"volume":107.27999877929688},{"timestamp":1742343660000,"open":1.688843,"high":1.688843,"low":1.6884720000000002,"close":1.6884720000000002,"volume":599.9400024414062},{"timestamp":1742343720000,"open":1.6884640000000002,"high":1.6886930000000002,"low":1.6884470000000003,"close":1.6886510000000001,"volume":284.8500061035156},{"timestamp":1742343780000,"open":1.6885830000000002,"high":1.6885830000000002,"low":1.6882320000000002,"close":1.6882320000000002,"volume":342.7200012207031},{"timestamp":1742343840000,"open":1.6882820000000003,"high":1.6884320000000002,"low":1.6882820000000003,"close":1.688357,"volume":299.8800048828125},{"timestamp":1742343900000,"open":1.6883600000000003,"high":1.6883600000000003,"low":1.6882550000000003,"close":1.6883270000000001,"volume":299.8800048828125},{"timestamp":1742343960000,"open":1.6882770000000002,"high":1.6882770000000002,"low":1.6880260000000002,"close":1.688079,"volume":214.1999969482422},{"timestamp":1742344020000,"open":1.6880740000000003,"high":1.6880740000000003,"low":1.6875540000000002,"close":1.6875540000000002,"volume":856.7999877929688},{"timestamp":1742344080000,"open":1.6875530000000003,"high":1.6878560000000002,"low":1.6875040000000001,"close":1.6878560000000002,"volume":771.1199951171875},{"timestamp":1742344140000,"open":1.687855,"high":1.6882220000000001,"low":1.6878530000000003,"close":1.6882220000000001,"volume":299.8800048828125},{"timestamp":1742344200000,"open":1.6882390000000003,"high":1.6885880000000002,"low":1.6882390000000003,"close":1.6885880000000002,"volume":342.7200012207031},{"timestamp":1742344260000,"open":1.6886110000000003,"high":1.6886110000000003,"low":1.6882730000000001,"close":1.6883240000000002,"volume":342.7200012207031},{"timestamp":1742344320000,"open":1.6883320000000002,"high":1.6884330000000003,"low":1.6883320000000002,"close":1.6884330000000003,"volume":42.84000015258789},{"timestamp":1742344380000,"open":1.6887850000000002,"high":1.6887850000000002,"low":1.688484,"close":1.6887570000000003,"volume":321.4800109863281},{"timestamp":1742344440000,"open":1.6887070000000002,"high":1.6887570000000003,"low":1.6884310000000002,"close":1.6884450000000002,"volume":696.780029296875},{"timestamp":1742344500000,"open":1.6884450000000002,"high":1.6886110000000003,"low":1.6882730000000001,"close":1.6885670000000002,"volume":599.760009765625},{"timestamp":1742344560000,"open":1.6885170000000003,"high":1.689164,"low":1.6883610000000002,"close":1.6883610000000002,"volume":471.239990234375},{"timestamp":1742344620000,"open":1.6883710000000003,"high":1.6885410000000003,"low":1.6882390000000003,"close":1.688438,"volume":578.3400268554688},{"timestamp":1742344680000,"open":1.6884890000000001,"high":1.6886110000000003,"low":1.688438,"close":1.6885250000000003,"volume":299.8800048828125},{"timestamp":1742344740000,"open":1.6885250000000003,"high":1.6888270000000003,"low":1.6885250000000003,"close":1.6888270000000003,"volume":107.0999984741211},{"timestamp":1742344800000,"open":1.6888270000000003,"high":1.6888770000000002,"low":1.6884250000000003,"close":1.6884250000000003,"volume":85.68000030517578},{"timestamp":1742344860000,"open":1.6883750000000002,"high":1.6883750000000002,"low":1.6882540000000001,"close":1.6883240000000002,"volume":235.6199951171875},{"timestamp":1742344920000,"open":1.6882740000000003,"high":1.6883240000000002,"low":1.6882740000000003,"close":1.6883070000000002,"volume":64.26000213623047},{"timestamp":1742344980000,"open":1.6882070000000002,"high":1.6883400000000002,"low":1.6882070000000002,"close":1.6883230000000002,"volume":149.94000244140625},{"timestamp":1742345040000,"open":1.6883730000000001,"high":1.6884290000000002,"low":1.6883730000000001,"close":1.6884250000000003,"volume":514.0800170898438},{"timestamp":1742345100000,"open":1.6884240000000001,"high":1.6884440000000003,"low":1.6884230000000002,"close":1.6884440000000003,"volume":192.77999877929688},{"timestamp":1742345160000,"open":1.6887460000000003,"high":1.6887460000000003,"low":1.6887280000000002,"close":1.6887280000000002,"volume":42.84000015258789},{"timestamp":1742345220000,"open":1.6890790000000002,"high":1.6892730000000002,"low":1.6890790000000002,"close":1.6892220000000002,"volume":128.52000427246094},{"timestamp":1742345280000,"open":1.689245,"high":1.6892740000000002,"low":1.6891730000000003,"close":1.6892230000000001,"volume":214.1999969482422},{"timestamp":1742345340000,"open":1.6892230000000001,"high":1.6894650000000002,"low":1.6891730000000003,"close":1.6894650000000002,"volume":289.260009765625},{"timestamp":1742345400000,"open":1.6894150000000001,"high":1.6895530000000003,"low":1.6894150000000001,"close":1.6895530000000003,"volume":817.02001953125},{"timestamp":1742345460000,"open":1.6895630000000001,"high":1.6896020000000003,"low":1.6895080000000002,"close":1.6896020000000003,"volume":741.780029296875},{"timestamp":1742345520000,"open":1.6895810000000002,"high":1.6897810000000002,"low":1.6895000000000002,"close":1.6896460000000002,"volume":2459.699951171875},{"timestamp":1742345580000,"open":1.6896460000000002,"high":1.6896460000000002,"low":1.6890910000000001,"close":1.6891630000000002,"volume":3608.72998046875},{"timestamp":1742345640000,"open":1.6891410000000002,"high":1.6893420000000001,"low":1.688708,"close":1.6887670000000001,"volume":1394.280029296875},{"timestamp":1742345700000,"open":1.6885440000000003,"high":1.68887,"low":1.6885100000000002,"close":1.6887030000000003,"volume":980.280029296875},{"timestamp":1742345760000,"open":1.6887030000000003,"high":1.6887030000000003,"low":1.6884260000000002,"close":1.6886110000000003,"volume":281.1600036621094},{"timestamp":1742345820000,"open":1.6887,"high":1.689048,"low":1.6886950000000003,"close":1.6886950000000003,"volume":621.6300048828125},{"timestamp":1742345880000,"open":1.688743,"high":1.6888440000000002,"low":1.688743,"close":1.6887490000000003,"volume":201.4199981689453},{"timestamp":1742345940000,"open":1.688743,"high":1.6889520000000002,"low":1.688743,"close":1.6887930000000002,"volume":1070.280029296875},{"timestamp":1742346000000,"open":1.6887930000000002,"high":1.6887930000000002,"low":1.6884540000000001,"close":1.6886110000000003,"volume":1113.8399658203125},{"timestamp":1742346060000,"open":1.6885910000000002,"high":1.6887240000000001,"low":1.6885230000000002,"close":1.6885230000000002,"volume":374.94000244140625},{"timestamp":1742346120000,"open":1.6885230000000002,"high":1.6885830000000002,"low":1.6885230000000002,"close":1.6885230000000002,"volume":214.1999969482422},{"timestamp":1742346180000,"open":1.6885230000000002,"high":1.6887850000000002,"low":1.6885230000000002,"close":1.6887850000000002,"volume":1609.739990234375},{"timestamp":1742346240000,"open":1.688743,"high":1.6890680000000002,"low":1.688743,"close":1.6889440000000002,"volume":1404.3599853515625},{"timestamp":1742346300000,"open":1.6889440000000002,"high":1.6889470000000002,"low":1.6887930000000002,"close":1.6889440000000002,"volume":461.5199890136719},{"timestamp":1742346360000,"open":1.688994,"high":1.689245,"low":1.688994,"close":1.689245,"volume":514.530029296875},{"timestamp":1742346420000,"open":1.689245,"high":1.6892950000000002,"low":1.6891950000000002,"close":1.6891950000000002,"volume":193.13999938964844},{"timestamp":1742346480000,"open":1.6891950000000002,"high":1.6891950000000002,"low":1.6884420000000002,"close":1.688492,"volume":665.6400146484375},{"timestamp":1742346540000,"open":1.688449,"high":1.6885500000000002,"low":1.6883070000000002,"close":1.6885070000000002,"volume":1896.1199951171875},{"timestamp":1742346600000,"open":1.688457,"high":1.688457,"low":1.688457,"close":1.688457,"volume":486.5400085449219},{"timestamp":1742346660000,"open":1.688457,"high":1.688457,"low":1.6882030000000001,"close":1.6883590000000002,"volume":536.4000244140625},{"timestamp":1742346720000,"open":1.6883530000000002,"high":1.6889190000000003,"low":1.6883530000000002,"close":1.6889190000000003,"volume":424.44000244140625},{"timestamp":1742346780000,"open":1.6889190000000003,"high":1.6889190000000003,"low":1.6885860000000001,"close":1.6886360000000002,"volume":304.55999755859375},{"timestamp":1742346840000,"open":1.6885860000000001,"high":1.6886360000000002,"low":1.6885860000000001,"close":1.6886360000000002,"volume":171.72000122070312},{"timestamp":1742346900000,"open":1.6886360000000002,"high":1.6886360000000002,"low":1.6885350000000001,"close":1.6885350000000001,"volume":250.9199981689453},{"timestamp":1742346960000,"open":1.6885350000000001,"high":1.6886530000000002,"low":1.6883790000000003,"close":1.6884310000000002,"volume":1585.6199951171875},{"timestamp":1742347020000,"open":1.6884010000000003,"high":1.6884930000000002,"low":1.6883230000000002,"close":1.688349,"volume":1389.9599609375},{"timestamp":1742347080000,"open":1.6883280000000003,"high":1.6884540000000001,"low":1.6882810000000001,"close":1.6884540000000001,"volume":1254.9599609375},{"timestamp":1742347140000,"open":1.6884040000000002,"high":1.6885870000000003,"low":1.6883820000000003,"close":1.6884320000000002,"volume":1003.5900268554688},{"timestamp":1742347200000,"open":1.6884320000000002,"high":1.6886330000000003,"low":1.6884320000000002,"close":1.6885820000000002,"volume":946.8900146484375},{"timestamp":1742347260000,"open":1.6885820000000002,"high":1.6887330000000003,"low":1.6885820000000002,"close":1.6886330000000003,"volume":1123.739990234375},{"timestamp":1742347320000,"open":1.6885820000000002,"high":1.6885820000000002,"low":1.6885820000000002,"close":1.6885820000000002,"volume":42.38999938964844},{"timestamp":1742347380000,"open":1.6885820000000002,"high":1.6889340000000002,"low":1.6885820000000002,"close":1.6888330000000003,"volume":141.47999572753906},{"timestamp":1742347440000,"open":1.6888330000000003,"high":1.6893860000000003,"low":1.6888330000000003,"close":1.6893350000000003,"volume":1039.1400146484375},{"timestamp":1742347500000,"open":1.6892350000000003,"high":1.6892350000000003,"low":1.6889840000000003,"close":1.6889840000000003,"volume":479.8800048828125},{"timestamp":1742347560000,"open":1.6889840000000003,"high":1.6891350000000003,"low":1.6889840000000003,"close":1.6891350000000003,"volume":966.9600219726562},{"timestamp":1742347620000,"open":1.6891350000000003,"high":1.6892350000000003,"low":1.6891350000000003,"close":1.6891350000000003,"volume":823.3200073242188},{"timestamp":1742347680000,"open":1.6891350000000003,"high":1.6891350000000003,"low":1.6890840000000003,"close":1.6890840000000003,"volume":117.9000015258789},{"timestamp":1742347740000,"open":1.6890840000000003,"high":1.6890840000000003,"low":1.6889150000000002,"close":1.6889150000000002,"volume":480.4200134277344},{"timestamp":1742347800000,"open":1.6890170000000002,"high":1.6891220000000002,"low":1.6889490000000003,"close":1.6890340000000001,"volume":672.6599731445312},{"timestamp":1742347860000,"open":1.6891350000000003,"high":1.6893860000000003,"low":1.6891350000000003,"close":1.6893860000000003,"volume":306.5400085449219},{"timestamp":1742347920000,"open":1.6894360000000002,"high":1.6900880000000003,"low":1.6894360000000002,"close":1.6897870000000002,"volume":1723.5},{"timestamp":1742347980000,"open":1.6897870000000002,"high":1.6901390000000003,"low":1.6897870000000002,"close":1.6899230000000003,"volume":2104.739990234375},{"timestamp":1742348040000,"open":1.689974,"high":1.6900920000000001,"low":1.6898370000000003,"close":1.6898880000000003,"volume":542.52001953125},{"timestamp":1742348100000,"open":1.6899350000000002,"high":1.6899880000000003,"low":1.6898370000000003,"close":1.6899380000000002,"volume":416.5199890136719},{"timestamp":1742348160000,"open":1.6899880000000003,"high":1.6900150000000003,"low":1.6899880000000003,"close":1.6899880000000003,"volume":351.7200012207031},{"timestamp":1742348220000,"open":1.6899880000000003,"high":1.6901390000000003,"low":1.6898370000000003,"close":1.6901390000000003,"volume":1219.8599853515625},{"timestamp":1742348280000,"open":1.6901890000000002,"high":1.690349,"low":1.6901890000000002,"close":1.6902400000000002,"volume":633.239990234375},{"timestamp":1742348340000,"open":1.6902240000000002,"high":1.6902740000000003,"low":1.6901890000000002,"close":1.6901890000000002,"volume":186.66000366210938},{"timestamp":1742348400000,"open":1.6901390000000003,"high":1.6901390000000003,"low":1.6897150000000003,"close":1.6897150000000003,"volume":543.8699951171875},{"timestamp":1742348460000,"open":1.6896640000000003,"high":1.6896980000000001,"low":1.6896640000000003,"close":1.6896640000000003,"volume":369.3599853515625},{"timestamp":1742348520000,"open":1.6896640000000003,"high":1.6896640000000003,"low":1.6896640000000003,"close":1.6896640000000003,"volume":23.579999923706055},{"timestamp":1742348580000,"open":1.6896640000000003,"high":1.6896640000000003,"low":1.6896640000000003,"close":1.6896640000000003,"volume":96.66000366210938},{"timestamp":1742348640000,"open":1.6896640000000003,"high":1.6896880000000003,"low":1.6896640000000003,"close":1.6896640000000003,"volume":393.0299987792969},{"timestamp":1742348700000,"open":1.6896640000000003,"high":1.6896640000000003,"low":1.6891120000000002,"close":1.6891620000000003,"volume":424.44000244140625},{"timestamp":1742348760000,"open":1.6892130000000003,"high":1.6892130000000003,"low":1.6889620000000003,"close":1.6890010000000002,"volume":687.0599975585938},{"timestamp":1742348820000,"open":1.6889920000000003,"high":1.6890270000000003,"low":1.6889060000000002,"close":1.6889900000000002,"volume":673.02001953125},{"timestamp":1742348880000,"open":1.6889600000000002,"high":1.6890820000000002,"low":1.688554,"close":1.6886280000000002,"volume":769.5},{"timestamp":1742348940000,"open":1.688635,"high":1.6886780000000001,"low":1.6884610000000002,"close":1.6886030000000003,"volume":1526.489990234375},{"timestamp":1742349000000,"open":1.6886180000000002,"high":1.6886440000000003,"low":1.6885000000000001,"close":1.6885750000000002,"volume":1117.260009765625},{"timestamp":1742349060000,"open":1.688592,"high":1.688662,"low":1.6884280000000003,"close":1.68843,"volume":873.1799926757812},{"timestamp":1742349120000,"open":1.6884520000000003,"high":1.6884630000000003,"low":1.6881360000000003,"close":1.6881360000000003,"volume":1081.7099609375},{"timestamp":1742349180000,"open":1.6881360000000003,"high":1.688233,"low":1.6880580000000003,"close":1.6881100000000002,"volume":1014.75},{"timestamp":1742349240000,"open":1.6881610000000002,"high":1.6882000000000001,"low":1.6880890000000002,"close":1.6881540000000002,"volume":473.2200012207031},{"timestamp":1742349300000,"open":1.6881500000000003,"high":1.6883720000000002,"low":1.6881500000000003,"close":1.6883720000000002,"volume":774.3599853515625},{"timestamp":1742349360000,"open":1.6882720000000002,"high":1.6883020000000002,"low":1.6877950000000002,"close":1.6880130000000002,"volume":623.7000122070312},{"timestamp":1742349420000,"open":1.688063,"high":1.688214,"low":1.687855,"close":1.6879050000000002,"volume":645.2100219726562},{"timestamp":1742349480000,"open":1.6878840000000002,"high":1.6881390000000003,"low":1.6878410000000001,"close":1.6879800000000003,"volume":1268.9100341796875},{"timestamp":1742349540000,"open":1.6879520000000001,"high":1.6880010000000003,"low":1.6878020000000002,"close":1.6878690000000003,"volume":924.9299926757812},{"timestamp":1742349600000,"open":1.68792,"high":1.6879910000000002,"low":1.6877300000000002,"close":1.6877400000000002,"volume":1161.5400390625},{"timestamp":1742349660000,"open":1.6877790000000001,"high":1.6878220000000002,"low":1.687693,"close":1.6878190000000002,"volume":688.3200073242188},{"timestamp":1742349720000,"open":1.687766,"high":1.6877830000000003,"low":1.6877000000000002,"close":1.6877100000000003,"volume":301.1400146484375},{"timestamp":1742349780000,"open":1.6877600000000001,"high":1.6878460000000002,"low":1.6874500000000001,"close":1.6874720000000003,"volume":623.7899780273438},{"timestamp":1742349840000,"open":1.6874510000000003,"high":1.6875290000000003,"low":1.6871590000000003,"close":1.6871770000000001,"volume":731.3400268554688},{"timestamp":1742349900000,"open":1.6871270000000003,"high":1.6871570000000002,"low":1.6869990000000001,"close":1.6871360000000002,"volume":548.4600219726562},{"timestamp":1742349960000,"open":1.6872360000000002,"high":1.6876890000000002,"low":1.6872360000000002,"close":1.6876890000000002,"volume":365.6700134277344},{"timestamp":1742350020000,"open":1.687739,"high":1.6878400000000002,"low":1.687364,"close":1.6874360000000002,"volume":688.3200073242188},{"timestamp":1742350080000,"open":1.687461,"high":1.6881160000000002,"low":1.687461,"close":1.6879150000000003,"volume":2459.25},{"timestamp":1742350140000,"open":1.6879150000000003,"high":1.6880620000000002,"low":1.687747,"close":1.687747,"volume":1335.1500244140625},{"timestamp":1742350200000,"open":1.687747,"high":1.6877770000000003,"low":1.6874440000000002,"close":1.687515,"volume":1969.02001953125},{"timestamp":1742350260000,"open":1.6874650000000002,"high":1.6875790000000002,"low":1.6874510000000003,"close":1.6875320000000003,"volume":589.5},{"timestamp":1742350320000,"open":1.6874820000000001,"high":1.6878320000000002,"low":1.6873160000000003,"close":1.6877700000000002,"volume":1019.7000122070312},{"timestamp":1742350380000,"open":1.6877820000000001,"high":1.6878260000000003,"low":1.6871810000000003,"close":1.6872310000000001,"volume":1170.3599853515625},{"timestamp":1742350440000,"open":1.6872040000000001,"high":1.6872860000000003,"low":1.6871320000000003,"close":1.6871320000000003,"volume":656.010009765625},{"timestamp":1742350500000,"open":1.6871600000000002,"high":1.6873250000000002,"low":1.6871310000000002,"close":1.6872980000000002,"volume":858.9600219726562},{"timestamp":1742350560000,"open":1.687299,"high":1.6876300000000002,"low":1.687299,"close":1.687469,"volume":813.9600219726562},{"timestamp":1742350620000,"open":1.687461,"high":1.6875030000000002,"low":1.6874080000000002,"close":1.6874520000000002,"volume":235.6199951171875},{"timestamp":1742350680000,"open":1.6874020000000003,"high":1.6874650000000002,"low":1.6872010000000002,"close":1.6874460000000002,"volume":1049.5799560546875},{"timestamp":1742350740000,"open":1.6874320000000003,"high":1.6874540000000002,"low":1.6872270000000003,"close":1.6874170000000002,"volume":1906.3800048828125},{"timestamp":1742350800000,"open":1.6873900000000002,"high":1.6874170000000002,"low":1.6872900000000002,"close":1.687291,"volume":1413.719970703125},{"timestamp":1742350860000,"open":1.6873920000000002,"high":1.6880180000000002,"low":1.6873920000000002,"close":1.6878300000000002,"volume":1752.6600341796875},{"timestamp":1742350920000,"open":1.6878330000000001,"high":1.6878360000000001,"low":1.6877980000000001,"close":1.6878080000000002,"volume":364.1400146484375},{"timestamp":1742350980000,"open":1.6878240000000002,"high":1.6880050000000002,"low":1.6877960000000003,"close":1.6878370000000003,"volume":406.9800109863281},{"timestamp":1742351040000,"open":1.6878220000000002,"high":1.68799,"low":1.6878030000000002,"close":1.6879160000000002,"volume":675},{"timestamp":1742351100000,"open":1.6879340000000003,"high":1.6882030000000001,"low":1.6878790000000001,"close":1.6881750000000002,"volume":1970.8199462890625},{"timestamp":1742351160000,"open":1.6882220000000001,"high":1.6886360000000002,"low":1.688152,"close":1.6882910000000002,"volume":2191.679931640625},{"timestamp":1742351220000,"open":1.6882910000000002,"high":1.688573,"low":1.6882910000000002,"close":1.6883290000000002,"volume":4254.47998046875},{"timestamp":1742351280000,"open":1.6883900000000003,"high":1.6885060000000003,"low":1.6883150000000002,"close":1.6884050000000002,"volume":3322.080078125},{"timestamp":1742351340000,"open":1.6884000000000001,"high":1.6886430000000001,"low":1.6882210000000002,"close":1.6884950000000003,"volume":2588.760009765625},{"timestamp":1742351400000,"open":1.6884950000000003,"high":1.6884950000000003,"low":1.6879720000000002,"close":1.6880060000000001,"volume":3791.699951171875},{"timestamp":1742351460000,"open":1.6880190000000002,"high":1.688295,"low":1.6880190000000002,"close":1.6881730000000001,"volume":2998.97998046875},{"timestamp":1742351520000,"open":1.6881840000000001,"high":1.6884090000000003,"low":1.6878480000000002,"close":1.6879520000000001,"volume":1749.4200439453125},{"timestamp":1742351580000,"open":1.6879520000000001,"high":1.6881000000000002,"low":1.6877590000000002,"close":1.6879500000000003,"volume":1317.4200439453125},{"timestamp":1742351640000,"open":1.6878890000000002,"high":1.6883280000000003,"low":1.6878320000000002,"close":1.6882260000000002,"volume":1092.5999755859375},{"timestamp":1742351700000,"open":1.6882100000000002,"high":1.6882100000000002,"low":1.6880470000000003,"close":1.688052,"volume":685.7999877929688},{"timestamp":1742351760000,"open":1.6880740000000003,"high":1.68809,"low":1.6879800000000003,"close":1.6880030000000001,"volume":728.280029296875},{"timestamp":1742351820000,"open":1.6880030000000001,"high":1.6881160000000002,"low":1.6879610000000003,"close":1.6880740000000003,"volume":621.3599853515625},{"timestamp":1742351880000,"open":1.6880740000000003,"high":1.6881420000000003,"low":1.6880450000000002,"close":1.6881420000000003,"volume":428.3999938964844},{"timestamp":1742351940000,"open":1.6881420000000003,"high":1.6881680000000001,"low":1.6879420000000003,"close":1.6879810000000002,"volume":1039.3199462890625},{"timestamp":1742352000000,"open":1.68799,"high":1.68799,"low":1.6878000000000002,"close":1.687909,"volume":975.5999755859375},{"timestamp":1742352060000,"open":1.687909,"high":1.687982,"low":1.687793,"close":1.6878590000000002,"volume":1317.510009765625},{"timestamp":1742352120000,"open":1.6879100000000002,"high":1.6880290000000002,"low":1.6878460000000002,"close":1.6880290000000002,"volume":1392.300048828125},{"timestamp":1742352180000,"open":1.6880290000000002,"high":1.6883200000000003,"low":1.6880290000000002,"close":1.6882920000000001,"volume":985.3200073242188},{"timestamp":1742352240000,"open":1.6883090000000003,"high":1.6885230000000002,"low":1.6881830000000002,"close":1.688403,"volume":878.219970703125},{"timestamp":1742352300000,"open":1.6884530000000002,"high":1.6886470000000002,"low":1.6883380000000001,"close":1.6885470000000002,"volume":1306.6199951171875},{"timestamp":1742352360000,"open":1.6884890000000001,"high":1.6887730000000003,"low":1.6882040000000003,"close":1.6887730000000003,"volume":1713.5999755859375},{"timestamp":1742352420000,"open":1.6887730000000003,"high":1.6887730000000003,"low":1.688581,"close":1.6886030000000003,"volume":1349.6400146484375},{"timestamp":1742352480000,"open":1.6885980000000003,"high":1.688608,"low":1.6882980000000003,"close":1.6884400000000002,"volume":1467.3599853515625},{"timestamp":1742352540000,"open":1.6883390000000003,"high":1.6885890000000001,"low":1.6882890000000002,"close":1.6885400000000002,"volume":706.8599853515625},{"timestamp":1742352600000,"open":1.6885400000000002,"high":1.6886400000000001,"low":1.688295,"close":1.6883280000000003,"volume":1987.6500244140625},{"timestamp":1742352660000,"open":1.6883280000000003,"high":1.6884810000000001,"low":1.688314,"close":1.6884410000000003,"volume":2506.139892578125},{"timestamp":1742352720000,"open":1.6884480000000002,"high":1.6885480000000002,"low":1.6884270000000001,"close":1.6884950000000003,"volume":3320.10009765625},{"timestamp":1742352780000,"open":1.6884950000000003,"high":1.6886120000000002,"low":1.6884950000000003,"close":1.6885680000000003,"volume":2484.719970703125},{"timestamp":1742352840000,"open":1.6885600000000003,"high":1.6887140000000003,"low":1.6884710000000003,"close":1.6886640000000002,"volume":1906.3800048828125},{"timestamp":1742352900000,"open":1.6886640000000002,"high":1.6890000000000003,"low":1.688538,"close":1.6888750000000001,"volume":1071},{"timestamp":1742352960000,"open":1.6888750000000001,"high":1.688978,"low":1.6886510000000001,"close":1.6888200000000002,"volume":867.780029296875},{"timestamp":1742353020000,"open":1.6888250000000002,"high":1.6890090000000002,"low":1.6888230000000002,"close":1.6889010000000002,"volume":476.7300109863281},{"timestamp":1742353080000,"open":1.688951,"high":1.6890510000000003,"low":1.6889310000000002,"close":1.6889690000000002,"volume":321.29998779296875},{"timestamp":1742353140000,"open":1.688951,"high":1.6890280000000002,"low":1.6888450000000002,"close":1.6888460000000003,"volume":385.55999755859375},{"timestamp":1742353200000,"open":1.688851,"high":1.6888720000000002,"low":1.6886240000000001,"close":1.6886240000000001,"volume":449.82000732421875},{"timestamp":1742353260000,"open":1.6886520000000003,"high":1.6887290000000001,"low":1.6886390000000002,"close":1.6886390000000002,"volume":406.9800109863281},{"timestamp":1742353320000,"open":1.6886390000000002,"high":1.6887190000000003,"low":1.6883710000000003,"close":1.6884900000000003,"volume":878.219970703125},{"timestamp":1742353380000,"open":1.6885400000000002,"high":1.6886,"low":1.6884660000000002,"close":1.6885050000000001,"volume":514.0800170898438},{"timestamp":1742353440000,"open":1.6885050000000001,"high":1.6885830000000002,"low":1.6884540000000001,"close":1.6885470000000002,"volume":556.9199829101562},{"timestamp":1742353500000,"open":1.688565,"high":1.6887690000000002,"low":1.6885580000000002,"close":1.6887690000000002,"volume":942.47998046875},{"timestamp":1742353560000,"open":1.6887260000000002,"high":1.6887900000000002,"low":1.6886130000000001,"close":1.6886210000000001,"volume":685.4400024414062},{"timestamp":1742353620000,"open":1.6886550000000002,"high":1.6886950000000003,"low":1.6885630000000003,"close":1.6885630000000003,"volume":1135.260009765625},{"timestamp":1742353680000,"open":1.6885630000000003,"high":1.6886250000000003,"low":1.6885630000000003,"close":1.6886030000000003,"volume":642.5999755859375},{"timestamp":1742353740000,"open":1.6886380000000003,"high":1.6890040000000002,"low":1.6886030000000003,"close":1.6889950000000002,"volume":1071},{"timestamp":1742353800000,"open":1.6889950000000002,"high":1.6890770000000002,"low":1.6889750000000001,"close":1.6890770000000002,"volume":685.4400024414062},{"timestamp":1742353860000,"open":1.6890230000000002,"high":1.6890570000000003,"low":1.6889880000000002,"close":1.6890090000000002,"volume":535.5},{"timestamp":1742353920000,"open":1.689059,"high":1.6893070000000001,"low":1.6889460000000003,"close":1.6889460000000003,"volume":653.4000244140625},{"timestamp":1742353980000,"open":1.6889460000000003,"high":1.6891460000000003,"low":1.6887680000000003,"close":1.6887680000000003,"volume":792.5399780273438},{"timestamp":1742354040000,"open":1.6887550000000002,"high":1.6887840000000003,"low":1.6884690000000002,"close":1.6885100000000002,"volume":1456.56005859375},{"timestamp":1742354100000,"open":1.6885100000000002,"high":1.6887290000000001,"low":1.6884280000000003,"close":1.6886790000000003,"volume":642.5999755859375},{"timestamp":1742354160000,"open":1.6886790000000003,"high":1.6886790000000003,"low":1.6884730000000001,"close":1.6885960000000002,"volume":2084.39990234375},{"timestamp":1742354220000,"open":1.6885960000000002,"high":1.6887820000000002,"low":1.6882350000000002,"close":1.6882360000000003,"volume":2172.14990234375},{"timestamp":1742354280000,"open":1.6882590000000002,"high":1.6883500000000002,"low":1.688063,"close":1.6882370000000002,"volume":3085.64990234375},{"timestamp":1742354340000,"open":1.6882370000000002,"high":1.6882690000000002,"low":1.6881830000000002,"close":1.6882300000000001,"volume":505.44000244140625},{"timestamp":1742354400000,"open":1.6881890000000002,"high":1.6885100000000002,"low":1.6881230000000003,"close":1.6885100000000002,"volume":645.2100219726562},{"timestamp":1742354460000,"open":1.6884590000000002,"high":1.6886360000000002,"low":1.6883740000000003,"close":1.6884510000000001,"volume":703.7100219726562},{"timestamp":1742354520000,"open":1.6884510000000001,"high":1.6884510000000001,"low":1.688098,"close":1.6881220000000001,"volume":720.1799926757812},{"timestamp":1742354580000,"open":1.6881220000000001,"high":1.6882230000000003,"low":1.687971,"close":1.6881880000000002,"volume":1206},{"timestamp":1742354640000,"open":1.6881880000000002,"high":1.6882180000000002,"low":1.6881460000000001,"close":1.6881960000000003,"volume":311.8500061035156},{"timestamp":1742354700000,"open":1.6882020000000002,"high":1.6882020000000002,"low":1.6880390000000003,"close":1.6881390000000003,"volume":408.69000244140625},{"timestamp":1742354760000,"open":1.6881450000000002,"high":1.688384,"low":1.6880220000000001,"close":1.6882390000000003,"volume":669.4199829101562},{"timestamp":1742354820000,"open":1.6882390000000003,"high":1.6882730000000001,"low":1.6881000000000002,"close":1.6881430000000002,"volume":795.6900024414062},{"timestamp":1742354880000,"open":1.6881580000000003,"high":1.6882100000000002,"low":1.6880850000000003,"close":1.6881100000000002,"volume":473.0400085449219},{"timestamp":1742354940000,"open":1.6880600000000001,"high":1.6881100000000002,"low":1.6877630000000001,"close":1.688079,"volume":1354.949951171875},{"timestamp":1742355000000,"open":1.6881090000000003,"high":1.6881110000000001,"low":1.6879850000000003,"close":1.6880050000000002,"volume":978.6599731445312},{"timestamp":1742355060000,"open":1.6880260000000002,"high":1.6882740000000003,"low":1.687982,"close":1.6882440000000003,"volume":881.9099731445312},{"timestamp":1742355120000,"open":1.6882310000000003,"high":1.6882310000000003,"low":1.6880460000000002,"close":1.6880590000000002,"volume":731.3400268554688},{"timestamp":1742355180000,"open":1.6880400000000002,"high":1.688079,"low":1.6880210000000002,"close":1.6880310000000003,"volume":301.1400146484375},{"timestamp":1742355240000,"open":1.6880450000000002,"high":1.6882030000000001,"low":1.6880130000000002,"close":1.6882030000000001,"volume":602.280029296875},{"timestamp":1742355300000,"open":1.6882210000000002,"high":1.6883740000000003,"low":1.6880870000000001,"close":1.6880880000000003,"volume":903.4199829101562},{"timestamp":1742355360000,"open":1.6881160000000002,"high":1.6881160000000002,"low":1.6879480000000002,"close":1.6880280000000003,"volume":193.58999633789062},{"timestamp":1742355420000,"open":1.6880140000000001,"high":1.6880230000000003,"low":1.6879030000000002,"close":1.6879410000000001,"volume":537.75},{"timestamp":1742355480000,"open":1.6879620000000002,"high":1.6879620000000002,"low":1.6878780000000002,"close":1.6879560000000002,"volume":365.6700134277344},{"timestamp":1742355540000,"open":1.6879410000000001,"high":1.6880560000000002,"low":1.687866,"close":1.6880200000000003,"volume":344.1600036621094},{"timestamp":1742355600000,"open":1.688044,"high":1.6881160000000002,"low":1.6877800000000003,"close":1.6880120000000003,"volume":903.4199829101562},{"timestamp":1742355660000,"open":1.6880450000000002,"high":1.6881030000000001,"low":1.6879590000000002,"close":1.6880540000000002,"volume":924.9299926757812},{"timestamp":1742355720000,"open":1.6880330000000001,"high":1.6881840000000001,"low":1.6879120000000003,"close":1.6881650000000001,"volume":580.77001953125},{"timestamp":1742355780000,"open":1.68816,"high":1.6882310000000003,"low":1.68816,"close":1.6881780000000002,"volume":236.61000061035156},{"timestamp":1742355840000,"open":1.6881960000000003,"high":1.6882020000000002,"low":1.6881780000000002,"close":1.6882020000000002,"volume":86.04000091552734},{"timestamp":1742355900000,"open":1.6881840000000001,"high":1.6882480000000002,"low":1.6881190000000001,"close":1.6881190000000001,"volume":387.17999267578125},{"timestamp":1742355960000,"open":1.6881430000000002,"high":1.688198,"low":1.6878350000000002,"close":1.6879910000000002,"volume":666.27001953125},{"timestamp":1742356020000,"open":1.6880450000000002,"high":1.6881340000000002,"low":1.6879590000000002,"close":1.6881100000000002,"volume":838.0800170898438},{"timestamp":1742356080000,"open":1.6880940000000002,"high":1.6881280000000003,"low":1.6878310000000003,"close":1.6879380000000002,"volume":1031.0400390625},{"timestamp":1742356140000,"open":1.6879880000000003,"high":1.6880390000000003,"low":1.6878600000000001,"close":1.6879410000000001,"volume":795.8699951171875},{"timestamp":1742356200000,"open":1.6879590000000002,"high":1.6882290000000002,"low":1.6879410000000001,"close":1.6882290000000002,"volume":793.1699829101562},{"timestamp":1742356260000,"open":1.688198,"high":1.6882570000000001,"low":1.68809,"close":1.6882500000000003,"volume":1243.3499755859375},{"timestamp":1742356320000,"open":1.6882290000000002,"high":1.6882590000000002,"low":1.687855,"close":1.6879290000000002,"volume":856.97998046875},{"timestamp":1742356380000,"open":1.6879070000000003,"high":1.6879230000000003,"low":1.6874320000000003,"close":1.687534,"volume":1967.4000244140625},{"timestamp":1742356440000,"open":1.687523,"high":1.6875680000000002,"low":1.6872070000000001,"close":1.6873050000000003,"volume":2021.93994140625},{"timestamp":1742356500000,"open":1.6873020000000003,"high":1.6874020000000003,"low":1.687137,"close":1.6872080000000003,"volume":1269.0899658203125},{"timestamp":1742356560000,"open":1.6872210000000003,"high":1.6872280000000002,"low":1.687102,"close":1.6871800000000001,"volume":1441.1700439453125},{"timestamp":1742356620000,"open":1.6872000000000003,"high":1.6875800000000003,"low":1.6871620000000003,"close":1.6875020000000003,"volume":2374.56005859375},{"timestamp":1742356680000,"open":1.6875020000000003,"high":1.6875720000000003,"low":1.6874630000000002,"close":1.6875060000000002,"volume":1651.949951171875},{"timestamp":1742356740000,"open":1.68748,"high":1.6876110000000002,"low":1.6873950000000002,"close":1.6876110000000002,"volume":1268.010009765625},{"timestamp":1742356800000,"open":1.6876070000000003,"high":1.6882300000000001,"low":1.6875450000000003,"close":1.6882130000000002,"volume":1782.27001953125},{"timestamp":1742356860000,"open":1.688171,"high":1.6883210000000002,"low":1.6880080000000002,"close":1.6882430000000002,"volume":1502.8199462890625},{"timestamp":1742356920000,"open":1.6882590000000002,"high":1.6884970000000001,"low":1.6881780000000002,"close":1.6884360000000003,"volume":1138.050048828125},{"timestamp":1742356980000,"open":1.6884360000000003,"high":1.688476,"low":1.6883600000000003,"close":1.6883600000000003,"volume":548.4600219726562},{"timestamp":1742357040000,"open":1.6883600000000003,"high":1.6883600000000003,"low":1.6880060000000001,"close":1.6880060000000001,"volume":1106.18994140625},{"timestamp":1742357100000,"open":1.6880060000000001,"high":1.6884010000000003,"low":1.6880060000000001,"close":1.688376,"volume":657.3599853515625},{"timestamp":1742357160000,"open":1.6883470000000003,"high":1.6883980000000003,"low":1.6882110000000001,"close":1.6883980000000003,"volume":1028.969970703125},{"timestamp":1742357220000,"open":1.6883980000000003,"high":1.6884770000000002,"low":1.6883660000000003,"close":1.6884150000000002,"volume":578.3400268554688},{"timestamp":1742357280000,"open":1.6884150000000002,"high":1.6885150000000002,"low":1.6883440000000003,"close":1.6883810000000001,"volume":471.239990234375},{"timestamp":1742357340000,"open":1.6884050000000002,"high":1.688457,"low":1.6882350000000002,"close":1.6882720000000002,"volume":713.8800048828125},{"timestamp":1742357400000,"open":1.6881210000000002,"high":1.6882000000000001,"low":1.6878350000000002,"close":1.6878350000000002,"volume":668.8800048828125},{"timestamp":1742357460000,"open":1.6878350000000002,"high":1.6879050000000002,"low":1.6875390000000001,"close":1.6877680000000002,"volume":1199.52001953125},{"timestamp":1742357520000,"open":1.6877400000000002,"high":1.6880150000000003,"low":1.6876120000000001,"close":1.6879880000000003,"volume":1014.75},{"timestamp":1742357580000,"open":1.6879880000000003,"high":1.6880860000000002,"low":1.6879510000000002,"close":1.6880720000000002,"volume":1169.8199462890625},{"timestamp":1742357640000,"open":1.6880720000000002,"high":1.6880720000000002,"low":1.6879060000000001,"close":1.687944,"volume":686.52001953125},{"timestamp":1742357700000,"open":1.6878830000000002,"high":1.6880080000000002,"low":1.6878680000000001,"close":1.687901,"volume":1291.5},{"timestamp":1742357760000,"open":1.687874,"high":1.6880490000000001,"low":1.6878560000000002,"close":1.6879040000000003,"volume":1363.4100341796875},{"timestamp":1742357820000,"open":1.6878540000000002,"high":1.6880840000000001,"low":1.687793,"close":1.688063,"volume":1071.3599853515625},{"timestamp":1742357880000,"open":1.688063,"high":1.6881070000000002,"low":1.6880530000000002,"close":1.6880750000000002,"volume":789.8400268554688},{"timestamp":1742357940000,"open":1.6880930000000003,"high":1.6881430000000002,"low":1.6880500000000003,"close":1.6880840000000001,"volume":764.5499877929688},{"timestamp":1742358000000,"open":1.6880840000000001,"high":1.6880840000000001,"low":1.688009,"close":1.688009,"volume":534.4199829101562},{"timestamp":1742358060000,"open":1.688009,"high":1.6880600000000001,"low":1.688009,"close":1.6880390000000003,"volume":311.2200012207031},{"timestamp":1742358120000,"open":1.6880200000000003,"high":1.6880860000000002,"low":1.6879860000000002,"close":1.68799,"volume":680.0399780273438},{"timestamp":1742358180000,"open":1.6879400000000002,"high":1.688044,"low":1.6879260000000003,"close":1.6879870000000001,"volume":585.5399780273438},{"timestamp":1742358240000,"open":1.6879870000000001,"high":1.6882860000000002,"low":1.6879770000000003,"close":1.6882360000000003,"volume":353.5199890136719},{"timestamp":1742358300000,"open":1.6883370000000002,"high":1.6883980000000003,"low":1.6882860000000002,"close":1.6883600000000003,"volume":171.36000061035156},{"timestamp":1742358360000,"open":1.6883100000000002,"high":1.6883480000000002,"low":1.6882470000000003,"close":1.6883480000000002,"volume":321.29998779296875},{"timestamp":1742358420000,"open":1.6882970000000002,"high":1.6883080000000001,"low":1.6882280000000003,"close":1.6882590000000002,"volume":495.5400085449219},{"timestamp":1742358480000,"open":1.6882770000000002,"high":1.6883120000000003,"low":1.6881770000000003,"close":1.6882650000000001,"volume":705.239990234375},{"timestamp":1742358540000,"open":1.6882650000000001,"high":1.6883970000000001,"low":1.6881880000000002,"close":1.6882670000000002,"volume":480.7799987792969},{"timestamp":1742358600000,"open":1.6882970000000002,"high":1.6885200000000002,"low":1.688249,"close":1.6884700000000001,"volume":332.1000061035156},{"timestamp":1742358660000,"open":1.6884880000000002,"high":1.6884880000000002,"low":1.6883460000000001,"close":1.6883960000000002,"volume":557.0999755859375},{"timestamp":1742358720000,"open":1.6884460000000001,"high":1.6885970000000001,"low":1.6883960000000002,"close":1.6885890000000001,"volume":581.0399780273438},{"timestamp":1742358780000,"open":1.6885930000000002,"high":1.6887390000000002,"low":1.688538,"close":1.6885880000000002,"volume":364.1400146484375},{"timestamp":1742358840000,"open":1.688538,"high":1.688538,"low":1.6883880000000002,"close":1.6883880000000002,"volume":128.52000427246094},{"timestamp":1742358900000,"open":1.6883880000000002,"high":1.6883880000000002,"low":1.6883060000000003,"close":1.6883060000000003,"volume":235.6199951171875},{"timestamp":1742358960000,"open":1.688349,"high":1.688349,"low":1.6879730000000002,"close":1.6882270000000001,"volume":782.6400146484375},{"timestamp":1742359020000,"open":1.6882860000000002,"high":1.6883040000000002,"low":1.6881000000000002,"close":1.6881620000000002,"volume":1182.4200439453125},{"timestamp":1742359080000,"open":1.6881040000000003,"high":1.6882900000000003,"low":1.6880600000000001,"close":1.6882260000000002,"volume":580.77001953125},{"timestamp":1742359140000,"open":1.6883260000000002,"high":1.6885220000000003,"low":1.6882540000000001,"close":1.6884150000000002,"volume":967.9500122070312},{"timestamp":1742359200000,"open":1.688457,"high":1.6884900000000003,"low":1.6881360000000003,"close":1.688179,"volume":924.8400268554688},{"timestamp":1742359260000,"open":1.6882290000000002,"high":1.688314,"low":1.687971,"close":1.688206,"volume":1193.760009765625},{"timestamp":1742359320000,"open":1.6881800000000002,"high":1.688206,"low":1.6881010000000003,"close":1.6881700000000002,"volume":365.6700134277344},{"timestamp":1742359380000,"open":1.6881500000000003,"high":1.6883450000000002,"low":1.6881290000000002,"close":1.6882370000000002,"volume":924.75},{"timestamp":1742359440000,"open":1.6883660000000003,"high":1.6884690000000002,"low":1.6881690000000003,"close":1.6884400000000002,"volume":548.4600219726562},{"timestamp":1742359500000,"open":1.6884400000000002,"high":1.6885550000000003,"low":1.6883930000000003,"close":1.6884000000000001,"volume":494.7300109863281},{"timestamp":1742359560000,"open":1.6883620000000001,"high":1.6884610000000002,"low":1.6883260000000002,"close":1.6884270000000001,"volume":537.75},{"timestamp":1742359620000,"open":1.6884270000000001,"high":1.6884400000000002,"low":1.6882630000000003,"close":1.6882990000000002,"volume":2113.199951171875},{"timestamp":1742359680000,"open":1.6882990000000002,"high":1.688438,"low":1.6882000000000001,"close":1.6882350000000002,"volume":849.5999755859375},{"timestamp":1742359740000,"open":1.6882350000000002,"high":1.6882740000000003,"low":1.6880930000000003,"close":1.6880930000000003,"volume":655.9199829101562},{"timestamp":1742359800000,"open":1.6881110000000001,"high":1.6881920000000001,"low":1.6880030000000001,"close":1.6880070000000003,"volume":989.4600219726562},{"timestamp":1742359860000,"open":1.6880070000000003,"high":1.6880390000000003,"low":1.6878680000000001,"close":1.6879250000000001,"volume":752.8499755859375},{"timestamp":1742359920000,"open":1.6879000000000002,"high":1.6879230000000003,"low":1.6877490000000002,"close":1.687774,"volume":537.75},{"timestamp":1742359980000,"open":1.6877590000000002,"high":1.6878860000000002,"low":1.6877270000000002,"close":1.6878630000000001,"volume":1343.969970703125},{"timestamp":1742360040000,"open":1.6879640000000002,"high":1.6879800000000003,"low":1.6879260000000003,"close":1.6879460000000002,"volume":451.7099914550781},{"timestamp":1742360100000,"open":1.6879670000000002,"high":1.6879840000000002,"low":1.6879230000000003,"close":1.6879670000000002,"volume":1021.5900268554688},{"timestamp":1742360160000,"open":1.6879670000000002,"high":1.6879950000000001,"low":1.687623,"close":1.687685,"volume":1226.0699462890625},{"timestamp":1742360220000,"open":1.6878860000000002,"high":1.6880860000000002,"low":1.6878860000000002,"close":1.6879950000000001,"volume":1236.68994140625},{"timestamp":1742360280000,"open":1.6879950000000001,"high":1.6881740000000003,"low":1.6879390000000003,"close":1.6879390000000003,"volume":1171.97998046875},{"timestamp":1742360340000,"open":1.6879160000000002,"high":1.6879160000000002,"low":1.6876600000000002,"close":1.6876600000000002,"volume":1140.030029296875},{"timestamp":1742360400000,"open":1.6876100000000003,"high":1.6877910000000003,"low":1.6876100000000003,"close":1.6877600000000001,"volume":1537.739990234375},{"timestamp":1742360460000,"open":1.6877600000000001,"high":1.6877600000000001,"low":1.687364,"close":1.6874030000000002,"volume":1171.97998046875},{"timestamp":1742360520000,"open":1.6874030000000002,"high":1.6875140000000002,"low":1.6871940000000003,"close":1.6874810000000002,"volume":1075.4100341796875},{"timestamp":1742360580000,"open":1.6875100000000003,"high":1.6875820000000001,"low":1.6874760000000002,"close":1.6874940000000003,"volume":656.010009765625},{"timestamp":1742360640000,"open":1.6875130000000003,"high":1.6876760000000002,"low":1.6874110000000002,"close":1.6874190000000002,"volume":967.9500122070312},{"timestamp":1742360700000,"open":1.6874190000000002,"high":1.6876460000000002,"low":1.6872660000000002,"close":1.6874450000000003,"volume":699.030029296875},{"timestamp":1742360760000,"open":1.6874650000000002,"high":1.6875290000000003,"low":1.6874580000000001,"close":1.6875160000000002,"volume":408.69000244140625},{"timestamp":1742360820000,"open":1.6875290000000003,"high":1.6876270000000002,"low":1.6873380000000002,"close":1.6874060000000002,"volume":1041.75},{"timestamp":1742360880000,"open":1.6873750000000003,"high":1.6876480000000003,"low":1.687345,"close":1.6876480000000003,"volume":387.0899963378906},{"timestamp":1742360940000,"open":1.6876980000000001,"high":1.6878350000000002,"low":1.6875940000000003,"close":1.687677,"volume":494.7300109863281},{"timestamp":1742361000000,"open":1.6877000000000002,"high":1.6878230000000003,"low":1.6876710000000001,"close":1.687677,"volume":1183.050048828125},{"timestamp":1742361060000,"open":1.6876560000000003,"high":1.6879520000000001,"low":1.6875090000000001,"close":1.6878430000000002,"volume":4058.3701171875},{"timestamp":1742361120000,"open":1.6878680000000001,"high":1.6880040000000003,"low":1.6876630000000001,"close":1.6877090000000001,"volume":1649.3399658203125},{"timestamp":1742361180000,"open":1.6877290000000003,"high":1.6878630000000001,"low":1.6876260000000003,"close":1.6878630000000001,"volume":1328.0400390625},{"timestamp":1742361240000,"open":1.687901,"high":1.6879030000000002,"low":1.6873290000000003,"close":1.6873580000000001,"volume":1799.8199462890625},{"timestamp":1742361300000,"open":1.6873860000000003,"high":1.6876970000000002,"low":1.6873240000000003,"close":1.6876970000000002,"volume":996.2999877929688},{"timestamp":1742361360000,"open":1.6876790000000002,"high":1.687712,"low":1.6875830000000003,"close":1.6876800000000003,"volume":792.5399780273438},{"timestamp":1742361420000,"open":1.6877100000000003,"high":1.6877560000000003,"low":1.6876270000000002,"close":1.6877330000000001,"volume":589.1400146484375},{"timestamp":1742361480000,"open":1.687704,"high":1.6878290000000002,"low":1.6876810000000002,"close":1.6878030000000002,"volume":492.6600036621094},{"timestamp":1742361540000,"open":1.6878240000000002,"high":1.6878650000000002,"low":1.6872790000000002,"close":1.6873590000000003,"volume":1135.43994140625},{"timestamp":1742361600000,"open":1.6873590000000003,"high":1.6873590000000003,"low":1.687264,"close":1.6873420000000001,"volume":578.3400268554688},{"timestamp":1742361660000,"open":1.6873190000000002,"high":1.6873270000000002,"low":1.6871810000000003,"close":1.6871880000000001,"volume":578.3400268554688},{"timestamp":1742361720000,"open":1.6871780000000003,"high":1.6873190000000002,"low":1.6871460000000003,"close":1.6872800000000001,"volume":813.9600219726562},{"timestamp":1742361780000,"open":1.6872300000000002,"high":1.6873120000000001,"low":1.6872040000000001,"close":1.6872040000000001,"volume":664.02001953125},{"timestamp":1742361840000,"open":1.6871960000000001,"high":1.6873600000000002,"low":1.6871960000000001,"close":1.6872860000000003,"volume":471.239990234375},{"timestamp":1742361900000,"open":1.6873360000000002,"high":1.6873360000000002,"low":1.6871170000000002,"close":1.687191,"volume":599.760009765625},{"timestamp":1742361960000,"open":1.687191,"high":1.6873890000000002,"low":1.6871740000000002,"close":1.687256,"volume":1328.219970703125},{"timestamp":1742362020000,"open":1.6872790000000002,"high":1.687326,"low":1.6872140000000002,"close":1.6872800000000001,"volume":1060.3800048828125},{"timestamp":1742362080000,"open":1.6873300000000002,"high":1.6875450000000003,"low":1.687256,"close":1.6873930000000001,"volume":963.9000244140625},{"timestamp":1742362140000,"open":1.6873930000000001,"high":1.6874860000000003,"low":1.6873440000000002,"close":1.6873830000000003,"volume":578.3400268554688},{"timestamp":1742362200000,"open":1.6873270000000002,"high":1.687415,"low":1.6872900000000002,"close":1.687415,"volume":364.1400146484375},{"timestamp":1742362260000,"open":1.687415,"high":1.687434,"low":1.6873150000000001,"close":1.6873910000000003,"volume":514.0800170898438},{"timestamp":1742362320000,"open":1.6873690000000001,"high":1.6874640000000003,"low":1.6873080000000003,"close":1.6873570000000002,"volume":687.5999755859375},{"timestamp":1742362380000,"open":1.6873070000000001,"high":1.6873480000000003,"low":1.6870980000000002,"close":1.6871380000000002,"volume":751.4099731445312},{"timestamp":1742362440000,"open":1.6871170000000002,"high":1.687137,"low":1.6867450000000002,"close":1.6867950000000003,"volume":444.69000244140625},{"timestamp":1742362500000,"open":1.6867950000000003,"high":1.6870610000000001,"low":1.6866670000000001,"close":1.6866680000000003,"volume":886.0499877929688},{"timestamp":1742362560000,"open":1.6866670000000001,"high":1.6866990000000002,"low":1.6864580000000002,"close":1.6865330000000003,"volume":769.4099731445312},{"timestamp":1742362620000,"open":1.6865720000000002,"high":1.6867210000000001,"low":1.6865390000000002,"close":1.6866500000000002,"volume":618.8400268554688},{"timestamp":1742362680000,"open":1.6866,"high":1.6868540000000003,"low":1.6866,"close":1.686824,"volume":698.6699829101562},{"timestamp":1742362740000,"open":1.6868740000000002,"high":1.6869440000000002,"low":1.6868140000000003,"close":1.6868560000000001,"volume":410.3999938964844},{"timestamp":1742362800000,"open":1.6868550000000002,"high":1.6868550000000002,"low":1.6866410000000003,"close":1.6867100000000002,"volume":888.030029296875},{"timestamp":1742362860000,"open":1.6867130000000001,"high":1.6867370000000002,"low":1.6866330000000003,"close":1.6866800000000002,"volume":586.97998046875},{"timestamp":1742362920000,"open":1.6867300000000003,"high":1.6867570000000003,"low":1.6866380000000003,"close":1.6867570000000003,"volume":397.8900146484375},{"timestamp":1742362980000,"open":1.6867070000000002,"high":1.6868370000000001,"low":1.6867070000000002,"close":1.6868290000000001,"volume":322.6499938964844},{"timestamp":1742363040000,"open":1.6868790000000002,"high":1.686905,"low":1.6867260000000002,"close":1.6867260000000002,"volume":774.3599853515625},{"timestamp":1742363100000,"open":1.6867260000000002,"high":1.6868220000000003,"low":1.6865950000000003,"close":1.6866640000000002,"volume":537.75},{"timestamp":1742363160000,"open":1.6866240000000001,"high":1.6867550000000002,"low":1.6866240000000001,"close":1.6866750000000001,"volume":494.6400146484375},{"timestamp":1742363220000,"open":1.6866590000000001,"high":1.686743,"low":1.6865830000000002,"close":1.6867030000000003,"volume":969.9299926757812},{"timestamp":1742363280000,"open":1.6867030000000003,"high":1.686708,"low":1.6865550000000002,"close":1.6865550000000002,"volume":307.3500061035156},{"timestamp":1742363340000,"open":1.6865550000000002,"high":1.6867170000000002,"low":1.6865550000000002,"close":1.6865910000000002,"volume":326.7900085449219},{"timestamp":1742363400000,"open":1.6865910000000002,"high":1.6868840000000003,"low":1.6865910000000002,"close":1.6868390000000002,"volume":373.95001220703125},{"timestamp":1742363460000,"open":1.686789,"high":1.686789,"low":1.6864530000000002,"close":1.6864740000000003,"volume":486},{"timestamp":1742363520000,"open":1.6865240000000001,"high":1.6866690000000002,"low":1.6864330000000003,"close":1.6866690000000002,"volume":605.6099853515625},{"timestamp":1742363580000,"open":1.6867190000000003,"high":1.6867280000000002,"low":1.6862450000000002,"close":1.6862840000000001,"volume":1780.2900390625},{"timestamp":1742363640000,"open":1.6863350000000001,"high":1.6865990000000002,"low":1.686295,"close":1.6865490000000003,"volume":786.6900024414062},{"timestamp":1742363700000,"open":1.6865080000000001,"high":1.6866030000000003,"low":1.6861510000000002,"close":1.6863020000000002,"volume":903.4199829101562},{"timestamp":1742363760000,"open":1.686295,"high":1.6863240000000002,"low":1.686295,"close":1.6863240000000002,"volume":129.05999755859375},{"timestamp":1742363820000,"open":1.6863100000000002,"high":1.6864250000000003,"low":1.6862090000000003,"close":1.6864230000000002,"volume":1441.1700439453125},{"timestamp":1742363880000,"open":1.6864210000000002,"high":1.6865950000000003,"low":1.6863240000000002,"close":1.6865370000000002,"volume":679.22998046875},{"timestamp":1742363940000,"open":1.6865850000000002,"high":1.6865850000000002,"low":1.6863370000000002,"close":1.6864520000000003,"volume":898.469970703125},{"timestamp":1742364000000,"open":1.6864510000000001,"high":1.6865490000000003,"low":1.6862650000000001,"close":1.6862650000000001,"volume":1787.31005859375},{"timestamp":1742364060000,"open":1.6862640000000002,"high":1.6866420000000002,"low":1.6862640000000002,"close":1.6865290000000002,"volume":3013.919921875},{"timestamp":1742364120000,"open":1.6865370000000002,"high":1.6866260000000002,"low":1.6861900000000003,"close":1.6861900000000003,"volume":5828.85009765625},{"timestamp":1742364180000,"open":1.6861900000000003,"high":1.68626,"low":1.6861730000000001,"close":1.6861730000000001,"volume":5231.97021484375},{"timestamp":1742364240000,"open":1.6861740000000003,"high":1.6865990000000002,"low":1.6861730000000001,"close":1.6864740000000003,"volume":2564.72998046875},{"timestamp":1742364300000,"open":1.6864750000000002,"high":1.6865200000000002,"low":1.6861220000000001,"close":1.6861220000000001,"volume":1742.219970703125},{"timestamp":1742364360000,"open":1.6861720000000002,"high":1.6862550000000003,"low":1.6861210000000002,"close":1.6862360000000003,"volume":2382.1201171875},{"timestamp":1742364420000,"open":1.6862360000000003,"high":1.6862630000000003,"low":1.6860960000000003,"close":1.6861230000000003,"volume":559.260009765625},{"timestamp":1742364480000,"open":1.6861390000000003,"high":1.6862480000000002,"low":1.6861230000000003,"close":1.6862260000000002,"volume":430.20001220703125},{"timestamp":1742364540000,"open":1.6861810000000002,"high":1.6863910000000002,"low":1.6861230000000003,"close":1.6863160000000001,"volume":2064.780029296875},{"timestamp":1742364600000,"open":1.6862580000000003,"high":1.6863990000000002,"low":1.6862250000000003,"close":1.6863890000000001,"volume":1451.8800048828125},{"timestamp":1742364660000,"open":1.686376,"high":1.6863990000000002,"low":1.6862640000000002,"close":1.6863070000000002,"volume":623.7899780273438},{"timestamp":1742364720000,"open":1.6863270000000001,"high":1.6864680000000003,"low":1.6862650000000001,"close":1.686457,"volume":881.8200073242188},{"timestamp":1742364780000,"open":1.686608,"high":1.6867690000000002,"low":1.6865780000000001,"close":1.6867010000000002,"volume":785.0700073242188},{"timestamp":1742364840000,"open":1.686681,"high":1.6866920000000003,"low":1.6862730000000001,"close":1.686581,"volume":1220.489990234375},{"timestamp":1742364900000,"open":1.6865860000000001,"high":1.6867240000000001,"low":1.6865820000000002,"close":1.6865820000000002,"volume":860.3099975585938},{"timestamp":1742364960000,"open":1.686735,"high":1.6867630000000002,"low":1.6865130000000002,"close":1.6866200000000002,"volume":1488.8699951171875},{"timestamp":1742365020000,"open":1.6866290000000002,"high":1.6867150000000002,"low":1.686592,"close":1.6866750000000001,"volume":1032.47998046875},{"timestamp":1742365080000,"open":1.686662,"high":1.6867130000000001,"low":1.6863440000000003,"close":1.686349,"volume":1806.8399658203125},{"timestamp":1742365140000,"open":1.6864350000000001,"high":1.6866120000000002,"low":1.6864210000000002,"close":1.6865180000000002,"volume":1430.280029296875},{"timestamp":1742365200000,"open":1.6865490000000003,"high":1.6866660000000002,"low":1.6865150000000002,"close":1.686627,"volume":1247.5799560546875},{"timestamp":1742365260000,"open":1.6865910000000002,"high":1.6867200000000002,"low":1.6864900000000003,"close":1.6866400000000001,"volume":1484.18994140625},{"timestamp":1742365320000,"open":1.6866480000000001,"high":1.6866820000000002,"low":1.6864690000000002,"close":1.6865130000000002,"volume":1710},{"timestamp":1742365380000,"open":1.6865670000000001,"high":1.6869570000000003,"low":1.6865560000000002,"close":1.686805,"volume":2257.110107421875},{"timestamp":1742365440000,"open":1.6868360000000002,"high":1.6869200000000002,"low":1.6867860000000001,"close":1.6868480000000001,"volume":2032.6500244140625},{"timestamp":1742365500000,"open":1.6868980000000002,"high":1.6872820000000002,"low":1.6868380000000003,"close":1.6870450000000001,"volume":2774.610107421875},{"timestamp":1742365560000,"open":1.6870150000000002,"high":1.6871730000000003,"low":1.6868560000000001,"close":1.6869370000000001,"volume":3527.10009765625},{"timestamp":1742365620000,"open":1.6869170000000002,"high":1.6871190000000003,"low":1.6866630000000002,"close":1.6868840000000003,"volume":1725.300048828125},{"timestamp":1742365680000,"open":1.6868890000000003,"high":1.6870430000000003,"low":1.6867870000000003,"close":1.686951,"volume":1021.6799926757812},{"timestamp":1742365740000,"open":1.6869990000000001,"high":1.6870470000000002,"low":1.6869010000000002,"close":1.6869640000000001,"volume":1938.3299560546875},{"timestamp":1742365800000,"open":1.6869570000000003,"high":1.6870900000000002,"low":1.6867930000000002,"close":1.6869120000000002,"volume":2822.93994140625},{"timestamp":1742365860000,"open":1.6868930000000002,"high":1.6871630000000002,"low":1.6868410000000003,"close":1.6868910000000001,"volume":1473.300048828125},{"timestamp":1742365920000,"open":1.6869010000000002,"high":1.6870520000000002,"low":1.686635,"close":1.6868330000000002,"volume":903.4199829101562},{"timestamp":1742365980000,"open":1.6868290000000001,"high":1.6870690000000002,"low":1.6867680000000003,"close":1.6870020000000001,"volume":2118.68994140625},{"timestamp":1742366040000,"open":1.6870030000000003,"high":1.6876640000000003,"low":1.6870030000000003,"close":1.6874860000000003,"volume":1258.2900390625},{"timestamp":1742366100000,"open":1.6874830000000003,"high":1.6880020000000002,"low":1.68748,"close":1.687812,"volume":3914.909912109375},{"timestamp":1742366160000,"open":1.6878270000000002,"high":1.6878420000000003,"low":1.6877410000000002,"close":1.6878420000000003,"volume":184.77000427246094},{"timestamp":1742366220000,"open":1.6879350000000002,"high":1.6882220000000001,"low":1.6879350000000002,"close":1.6881720000000002,"volume":413.7300109863281},{"timestamp":1742366280000,"open":1.6881550000000003,"high":1.6882660000000003,"low":1.6878290000000002,"close":1.6878290000000002,"volume":1935.81005859375},{"timestamp":1742366340000,"open":1.6878290000000002,"high":1.687955,"low":1.6877360000000001,"close":1.687955,"volume":712.4400024414062},{"timestamp":1742366400000,"open":1.687955,"high":1.6881050000000002,"low":1.6877750000000002,"close":1.6878540000000002,"volume":2776.860107421875},{"timestamp":1742366460000,"open":1.687855,"high":1.687893,"low":1.6875040000000001,"close":1.6875220000000002,"volume":2247.659912109375},{"timestamp":1742366520000,"open":1.6875180000000003,"high":1.6876300000000002,"low":1.6873870000000002,"close":1.6874290000000003,"volume":1763.8199462890625},{"timestamp":1742366580000,"open":1.6874320000000003,"high":1.6881490000000001,"low":1.6873790000000002,"close":1.6878130000000002,"volume":2603.070068359375},{"timestamp":1742366640000,"open":1.687812,"high":1.6879000000000002,"low":1.6876710000000001,"close":1.6878410000000001,"volume":2021.93994140625},{"timestamp":1742366700000,"open":1.6878410000000001,"high":1.6878940000000002,"low":1.687693,"close":1.6877620000000002,"volume":580.77001953125},{"timestamp":1742366760000,"open":1.6879400000000002,"high":1.6881160000000002,"low":1.6877300000000002,"close":1.6877300000000002,"volume":1340.6400146484375},{"timestamp":1742366820000,"open":1.6877410000000002,"high":1.687801,"low":1.6876800000000003,"close":1.6876800000000003,"volume":299.8800048828125},{"timestamp":1742366880000,"open":1.6876800000000003,"high":1.6878030000000002,"low":1.6876800000000003,"close":1.6876800000000003,"volume":257.0400085449219},{"timestamp":1742366940000,"open":1.6876810000000002,"high":1.6877780000000002,"low":1.687515,"close":1.687515,"volume":1535.0400390625},{"timestamp":1742367000000,"open":1.687523,"high":1.6878150000000003,"low":1.6875210000000003,"close":1.6878030000000002,"volume":771.1199951171875},{"timestamp":1742367060000,"open":1.6878270000000002,"high":1.6879370000000002,"low":1.6876410000000002,"close":1.6876410000000002,"volume":1045.800048828125},{"timestamp":1742367120000,"open":1.6876240000000002,"high":1.6880180000000002,"low":1.6876240000000002,"close":1.6876570000000002,"volume":1279.530029296875},{"timestamp":1742367180000,"open":1.6876570000000002,"high":1.6877510000000002,"low":1.6874760000000002,"close":1.6877240000000002,"volume":1030.3199462890625},{"timestamp":1742367240000,"open":1.6876740000000001,"high":1.687731,"low":1.6875410000000002,"close":1.6875950000000002,"volume":1360.260009765625},{"timestamp":1742367300000,"open":1.6875950000000002,"high":1.6881000000000002,"low":1.68748,"close":1.6881000000000002,"volume":771.1199951171875},{"timestamp":1742367360000,"open":1.6880990000000002,"high":1.6880990000000002,"low":1.687882,"close":1.6879830000000002,"volume":1049.5799560546875},{"timestamp":1742367420000,"open":1.688025,"high":1.6882090000000003,"low":1.6878580000000003,"close":1.6880590000000002,"volume":899.6400146484375},{"timestamp":1742367480000,"open":1.6880020000000002,"high":1.6880020000000002,"low":1.6876820000000001,"close":1.6879020000000002,"volume":2365.3798828125},{"timestamp":1742367540000,"open":1.6879020000000002,"high":1.6879030000000002,"low":1.6872110000000002,"close":1.6872110000000002,"volume":2058.300048828125},{"timestamp":1742367600000,"open":1.6872110000000002,"high":1.6874210000000003,"low":1.6869500000000002,"close":1.6870870000000002,"volume":4516.2900390625},{"timestamp":1742367660000,"open":1.687137,"high":1.6874130000000003,"low":1.6867880000000002,"close":1.6868360000000002,"volume":3597.300048828125},{"timestamp":1742367720000,"open":1.6867880000000002,"high":1.6871760000000002,"low":1.6866710000000003,"close":1.687175,"volume":2752.830078125},{"timestamp":1742367780000,"open":1.6871410000000002,"high":1.6872150000000001,"low":1.6868930000000002,"close":1.6870410000000002,"volume":1806.75},{"timestamp":1742367840000,"open":1.6870960000000002,"high":1.6871200000000002,"low":1.6868260000000002,"close":1.6870460000000003,"volume":1288.3499755859375},{"timestamp":1742367900000,"open":1.6869960000000002,"high":1.6870960000000002,"low":1.6867170000000002,"close":1.6868180000000002,"volume":2184.030029296875},{"timestamp":1742367960000,"open":1.6868210000000001,"high":1.6870460000000003,"low":1.6867720000000002,"close":1.6869290000000001,"volume":1021.6799926757812},{"timestamp":1742368020000,"open":1.6870020000000001,"high":1.6876700000000002,"low":1.6868470000000002,"close":1.6875860000000003,"volume":2151.27001953125},{"timestamp":1742368080000,"open":1.6876400000000003,"high":1.6877550000000001,"low":1.6874680000000002,"close":1.6875180000000003,"volume":1854},{"timestamp":1742368140000,"open":1.6874680000000002,"high":1.6876140000000002,"low":1.6868460000000003,"close":1.6871520000000002,"volume":2548.6201171875},{"timestamp":1742368200000,"open":1.6871010000000002,"high":1.6872680000000002,"low":1.686843,"close":1.6870060000000002,"volume":1976.6700439453125},{"timestamp":1742368260000,"open":1.6870060000000002,"high":1.6871980000000002,"low":1.6868830000000001,"close":1.6870230000000002,"volume":3546.449951171875},{"timestamp":1742368320000,"open":1.6870140000000002,"high":1.6876610000000003,"low":1.6869210000000001,"close":1.6875140000000002,"volume":3442.409912109375},{"timestamp":1742368380000,"open":1.6875200000000001,"high":1.6876650000000002,"low":1.6873210000000003,"close":1.6874850000000001,"volume":2067.75},{"timestamp":1742368440000,"open":1.6874850000000001,"high":1.6878880000000003,"low":1.6874090000000002,"close":1.6874640000000003,"volume":2747.340087890625},{"timestamp":1742368500000,"open":1.6875570000000002,"high":1.6875570000000002,"low":1.686754,"close":1.6867580000000002,"volume":2542.949951171875},{"timestamp":1742368560000,"open":1.686754,"high":1.6872090000000002,"low":1.686754,"close":1.6872090000000002,"volume":3413.070068359375},{"timestamp":1742368620000,"open":1.6872590000000003,"high":1.6873600000000002,"low":1.687175,"close":1.6872590000000003,"volume":1774.800048828125},{"timestamp":1742368680000,"open":1.6872310000000001,"high":1.6875810000000002,"low":1.687148,"close":1.6875100000000003,"volume":1733.4000244140625},{"timestamp":1742368740000,"open":1.6874760000000002,"high":1.6880120000000003,"low":1.6874760000000002,"close":1.6878990000000003,"volume":2585.699951171875},{"timestamp":1742368800000,"open":1.6878490000000002,"high":1.6880580000000003,"low":1.6878090000000001,"close":1.6878610000000003,"volume":3735.6298828125},{"timestamp":1742368860000,"open":1.6878530000000003,"high":1.6878530000000003,"low":1.6872320000000003,"close":1.6872320000000003,"volume":2338.2900390625},{"timestamp":1742368920000,"open":1.6872260000000001,"high":1.6874490000000002,"low":1.6872040000000001,"close":1.687399,"volume":4401.4501953125},{"timestamp":1742368980000,"open":1.687399,"high":1.6874310000000001,"low":1.6868710000000002,"close":1.6869210000000001,"volume":3770.550048828125},{"timestamp":1742369040000,"open":1.6869830000000001,"high":1.6869830000000001,"low":1.6866640000000002,"close":1.6866640000000002,"volume":1388.8800048828125},{"timestamp":1742369100000,"open":1.6866140000000003,"high":1.6868710000000002,"low":1.6866060000000003,"close":1.6867400000000001,"volume":3370.320068359375},{"timestamp":1742369160000,"open":1.6867170000000002,"high":1.6867580000000002,"low":1.6863700000000001,"close":1.6865360000000003,"volume":2075.489990234375},{"timestamp":1742369220000,"open":1.6865120000000002,"high":1.6865500000000002,"low":1.6862770000000002,"close":1.6863530000000002,"volume":1509.6600341796875},{"timestamp":1742369280000,"open":1.6863530000000002,"high":1.6867220000000003,"low":1.6863040000000002,"close":1.6866480000000001,"volume":2710.169921875},{"timestamp":1742369340000,"open":1.6866360000000002,"high":1.6866360000000002,"low":1.6859240000000002,"close":1.6859670000000002,"volume":2935.080078125},{"timestamp":1742369400000,"open":1.6859700000000002,"high":1.6861850000000003,"low":1.6852010000000002,"close":1.6852010000000002,"volume":3129.300048828125},{"timestamp":1742369460000,"open":1.6851010000000002,"high":1.6851010000000002,"low":1.6844360000000003,"close":1.6844880000000002,"volume":2930.93994140625},{"timestamp":1742369520000,"open":1.6844900000000003,"high":1.6845030000000003,"low":1.6838880000000003,"close":1.6840470000000003,"volume":3877.739990234375},{"timestamp":1742369580000,"open":1.6840470000000003,"high":1.6842890000000001,"low":1.683774,"close":1.6837830000000003,"volume":2097.6298828125},{"timestamp":1742369640000,"open":1.6840530000000002,"high":1.6842890000000001,"low":1.6833110000000002,"close":1.683361,"volume":3116.340087890625},{"timestamp":1742369700000,"open":1.6833080000000002,"high":1.6834580000000001,"low":1.6828530000000002,"close":1.6828530000000002,"volume":2564.10009765625},{"timestamp":1742369760000,"open":1.6828530000000002,"high":1.6832330000000002,"low":1.6826130000000001,"close":1.6826980000000002,"volume":2599.110107421875},{"timestamp":1742369820000,"open":1.6827500000000002,"high":1.6833060000000002,"low":1.6819480000000002,"close":1.6819480000000002,"volume":5439.8701171875},{"timestamp":1742369880000,"open":1.6820110000000001,"high":1.6827260000000002,"low":1.6816060000000002,"close":1.6823930000000002,"volume":4508.64013671875},{"timestamp":1742369940000,"open":1.6823930000000002,"high":1.6825610000000002,"low":1.6809220000000002,"close":1.6809380000000003,"volume":4368.60009765625},{"timestamp":1742370000000,"open":1.6809250000000002,"high":1.6817290000000003,"low":1.6808730000000003,"close":1.6811080000000003,"volume":3534.389892578125},{"timestamp":1742370060000,"open":1.6811080000000003,"high":1.6814020000000003,"low":1.6807210000000001,"close":1.681253,"volume":2761.919921875},{"timestamp":1742370120000,"open":1.6812520000000002,"high":1.6815810000000002,"low":1.680832,"close":1.6808420000000002,"volume":3259.7099609375},{"timestamp":1742370180000,"open":1.6808450000000001,"high":1.6811780000000003,"low":1.6807930000000002,"close":1.680843,"volume":4359.419921875},{"timestamp":1742370240000,"open":1.6808640000000001,"high":1.681666,"low":1.6806940000000001,"close":1.681666,"volume":3405.239990234375},{"timestamp":1742370300000,"open":1.681666,"high":1.6822190000000001,"low":1.6813240000000003,"close":1.6813360000000002,"volume":4735.52978515625},{"timestamp":1742370360000,"open":1.6813270000000002,"high":1.681639,"low":1.6810790000000002,"close":1.6811320000000003,"volume":6691.85986328125},{"timestamp":1742370420000,"open":1.6811320000000003,"high":1.6814080000000002,"low":1.6807440000000002,"close":1.6807580000000002,"volume":2376},{"timestamp":1742370480000,"open":1.6807860000000001,"high":1.6814450000000003,"low":1.6807440000000002,"close":1.6812590000000003,"volume":2959.199951171875},{"timestamp":1742370540000,"open":1.6814100000000003,"high":1.682816,"low":1.6813860000000003,"close":1.682816,"volume":5544},{"timestamp":1742370600000,"open":1.6827480000000001,"high":1.6832490000000002,"low":1.6826650000000003,"close":1.6832330000000002,"volume":4504.22998046875},{"timestamp":1742370660000,"open":1.6832360000000002,"high":1.6832780000000003,"low":1.6828740000000002,"close":1.6830850000000002,"volume":4711.0498046875},{"timestamp":1742370720000,"open":1.6831120000000002,"high":1.6832570000000002,"low":1.6826020000000002,"close":1.6827910000000001,"volume":3242.699951171875},{"timestamp":1742370780000,"open":1.6827870000000003,"high":1.6828490000000003,"low":1.6823740000000003,"close":1.682565,"volume":4604.22021484375},{"timestamp":1742370840000,"open":1.6825640000000002,"high":1.6828280000000002,"low":1.6816280000000001,"close":1.6816290000000003,"volume":3777.1201171875},{"timestamp":1742370900000,"open":1.6815970000000002,"high":1.6819410000000001,"low":1.6813360000000002,"close":1.6818340000000003,"volume":4277.43017578125},{"timestamp":1742370960000,"open":1.6818320000000002,"high":1.6818840000000002,"low":1.6811790000000002,"close":1.6816290000000003,"volume":4852.89013671875},{"timestamp":1742371020000,"open":1.6816250000000001,"high":1.6816250000000001,"low":1.6808580000000002,"close":1.6811960000000001,"volume":5211.4501953125},{"timestamp":1742371080000,"open":1.6811960000000001,"high":1.6812510000000003,"low":1.6808350000000003,"close":1.6810110000000003,"volume":4579.2001953125},{"timestamp":1742371140000,"open":1.6810060000000002,"high":1.6811120000000002,"low":1.6807370000000001,"close":1.6810960000000001,"volume":3918.239990234375},{"timestamp":1742371200000,"open":1.6810960000000001,"high":1.6818540000000002,"low":1.6808890000000003,"close":1.6808890000000003,"volume":5616},{"timestamp":1742371260000,"open":1.6808890000000003,"high":1.681191,"low":1.6802360000000003,"close":1.6803420000000002,"volume":3116.8798828125},{"timestamp":1742371320000,"open":1.6803420000000002,"high":1.680662,"low":1.680195,"close":1.680616,"volume":3002.39990234375},{"timestamp":1742371380000,"open":1.680608,"high":1.6807820000000002,"low":1.680473,"close":1.6805050000000001,"volume":3024},{"timestamp":1742371440000,"open":1.6805050000000001,"high":1.6805050000000001,"low":1.6798950000000001,"close":1.6799470000000003,"volume":2505.60009765625},{"timestamp":1742371500000,"open":1.6799470000000003,"high":1.6800320000000002,"low":1.6794390000000001,"close":1.6795920000000002,"volume":2214},{"timestamp":1742371560000,"open":1.6797600000000001,"high":1.6798260000000003,"low":1.6793580000000001,"close":1.6795730000000002,"volume":2030.4000244140625},{"timestamp":1742371620000,"open":1.6795830000000003,"high":1.6798590000000002,"low":1.6792560000000003,"close":1.6793790000000002,"volume":2155.679931640625},{"timestamp":1742371680000,"open":1.67938,"high":1.6794740000000001,"low":1.6792790000000002,"close":1.6794300000000002,"volume":2883.60009765625},{"timestamp":1742371740000,"open":1.6794290000000003,"high":1.6795880000000003,"low":1.679156,"close":1.6795380000000002,"volume":1868.4000244140625},{"timestamp":1742371800000,"open":1.6795380000000002,"high":1.6796610000000003,"low":1.6794410000000002,"close":1.6795060000000002,"volume":3055.860107421875},{"timestamp":1742371860000,"open":1.6795060000000002,"high":1.6797960000000003,"low":1.6794700000000002,"close":1.6795060000000002,"volume":3093.840087890625},{"timestamp":1742371920000,"open":1.6795060000000002,"high":1.6798650000000002,"low":1.6794560000000003,"close":1.6794560000000003,"volume":2080.080078125},{"timestamp":1742371980000,"open":1.6794720000000003,"high":1.6796920000000002,"low":1.6794560000000003,"close":1.6796910000000003,"volume":2028.780029296875},{"timestamp":1742372040000,"open":1.6796920000000002,"high":1.6809570000000003,"low":1.6795940000000003,"close":1.6807690000000002,"volume":4978.7998046875},{"timestamp":1742372100000,"open":1.6807440000000002,"high":1.681021,"low":1.6806640000000002,"close":1.6807270000000003,"volume":4930.2001953125},{"timestamp":1742372160000,"open":1.6807320000000001,"high":1.6810360000000002,"low":1.6806420000000002,"close":1.6807990000000002,"volume":5596.02001953125},{"timestamp":1742372220000,"open":1.6808060000000002,"high":1.6810950000000002,"low":1.6808060000000002,"close":1.6810620000000003,"volume":4419.35986328125},{"timestamp":1742372280000,"open":1.6810570000000002,"high":1.6813600000000002,"low":1.6810150000000001,"close":1.6813370000000003,"volume":3728.159912109375},{"timestamp":1742372340000,"open":1.6813360000000002,"high":1.6817840000000002,"low":1.6813360000000002,"close":1.6816270000000002,"volume":3743.4599609375},{"timestamp":1742372400000,"open":1.6816200000000001,"high":1.6822660000000003,"low":1.6814830000000003,"close":1.6822400000000002,"volume":3190.320068359375},{"timestamp":1742372460000,"open":1.6822360000000003,"high":1.6823600000000003,"low":1.6819950000000001,"close":1.6819950000000001,"volume":2772.719970703125},{"timestamp":1742372520000,"open":1.6820450000000002,"high":1.6821700000000002,"low":1.6818960000000003,"close":1.6820730000000002,"volume":4233.68994140625},{"timestamp":1742372580000,"open":1.6820760000000001,"high":1.6821760000000001,"low":1.6816530000000003,"close":1.681793,"volume":3233.699951171875},{"timestamp":1742372640000,"open":1.6818060000000001,"high":1.6820700000000002,"low":1.6817590000000002,"close":1.6818880000000003,"volume":1701.989990234375},{"timestamp":1742372700000,"open":1.6819850000000003,"high":1.6820810000000002,"low":1.6816220000000002,"close":1.6816590000000002,"volume":2410.56005859375},{"timestamp":1742372760000,"open":1.6816590000000002,"high":1.6820550000000003,"low":1.6814590000000003,"close":1.681631,"volume":2539.800048828125},{"timestamp":1742372820000,"open":1.6816650000000002,"high":1.6819790000000001,"low":1.681048,"close":1.6811590000000003,"volume":2807.72998046875},{"timestamp":1742372880000,"open":1.6811680000000002,"high":1.6812090000000002,"low":1.680697,"close":1.6810050000000003,"volume":4587.83984375},{"timestamp":1742372940000,"open":1.6809830000000001,"high":1.6812090000000002,"low":1.680797,"close":1.6811250000000002,"volume":5139.08984375},{"timestamp":1742373000000,"open":1.681121,"high":1.6811260000000001,"low":1.6804620000000001,"close":1.6805150000000002,"volume":3029.93994140625},{"timestamp":1742373060000,"open":1.6805030000000003,"high":1.6810650000000003,"low":1.6803740000000003,"close":1.6807520000000002,"volume":3129.570068359375},{"timestamp":1742373120000,"open":1.6807730000000003,"high":1.6809450000000001,"low":1.680654,"close":1.6807410000000003,"volume":1691.0999755859375},{"timestamp":1742373180000,"open":1.6807500000000002,"high":1.6814120000000001,"low":1.6807500000000002,"close":1.6813360000000002,"volume":408.69000244140625},{"timestamp":1742373240000,"open":1.6813480000000003,"high":1.6814210000000003,"low":1.6810570000000002,"close":1.6811270000000003,"volume":1669.22998046875},{"timestamp":1742373300000,"open":1.6811270000000003,"high":1.681148,"low":1.6807000000000003,"close":1.6808260000000002,"volume":3119.219970703125},{"timestamp":1742373360000,"open":1.6808260000000002,"high":1.6810000000000003,"low":1.6806590000000001,"close":1.6808500000000002,"volume":3384.360107421875},{"timestamp":1742373420000,"open":1.6808500000000002,"high":1.6808500000000002,"low":1.6799140000000001,"close":1.6799140000000001,"volume":3060.6298828125},{"timestamp":1742373480000,"open":1.6798920000000002,"high":1.6801290000000002,"low":1.6795670000000003,"close":1.6796330000000002,"volume":2093.0400390625},{"timestamp":1742373540000,"open":1.6796330000000002,"high":1.6798980000000001,"low":1.6796330000000002,"close":1.6798590000000002,"volume":1227.4200439453125},{"timestamp":1742373600000,"open":1.6799590000000002,"high":1.6800740000000003,"low":1.6797830000000002,"close":1.6800010000000003,"volume":2121.1201171875},{"timestamp":1742373660000,"open":1.680025,"high":1.680527,"low":1.6799750000000002,"close":1.6802270000000001,"volume":1537.9200439453125},{"timestamp":1742373720000,"open":1.6801770000000003,"high":1.6803420000000002,"low":1.679855,"close":1.6798830000000002,"volume":1285.199951171875},{"timestamp":1742373780000,"open":1.6798830000000002,"high":1.6799080000000002,"low":1.6794940000000003,"close":1.6795920000000002,"volume":3216.239990234375},{"timestamp":1742373840000,"open":1.6795890000000002,"high":1.679747,"low":1.6795130000000003,"close":1.6796730000000002,"volume":3192.47998046875},{"timestamp":1742373900000,"open":1.6796720000000003,"high":1.6797630000000001,"low":1.6795830000000003,"close":1.6796450000000003,"volume":1868.4000244140625},{"timestamp":1742373960000,"open":1.6796420000000003,"high":1.6802400000000002,"low":1.6796420000000003,"close":1.6801580000000003,"volume":2369.52001953125},{"timestamp":1742374020000,"open":1.6801890000000002,"high":1.6804900000000003,"low":1.6801890000000002,"close":1.6804900000000003,"volume":4907.52001953125},{"timestamp":1742374080000,"open":1.6804900000000003,"high":1.6805400000000001,"low":1.6802920000000001,"close":1.6802920000000001,"volume":2602.800048828125},{"timestamp":1742374140000,"open":1.6802920000000001,"high":1.6802920000000001,"low":1.6799590000000002,"close":1.6800570000000001,"volume":5540.39990234375},{"timestamp":1742374200000,"open":1.6800300000000001,"high":1.6803070000000002,"low":1.6799290000000002,"close":1.6799510000000002,"volume":3453.300048828125},{"timestamp":1742374260000,"open":1.6799370000000002,"high":1.6803630000000003,"low":1.6799370000000002,"close":1.6801430000000002,"volume":3561.300048828125},{"timestamp":1742374320000,"open":1.6801300000000001,"high":1.6808530000000002,"low":1.6801300000000001,"close":1.6808140000000003,"volume":3010.139892578125},{"timestamp":1742374380000,"open":1.6808630000000002,"high":1.6809950000000002,"low":1.6808140000000003,"close":1.6809380000000003,"volume":4449.240234375},{"timestamp":1742374440000,"open":1.6809380000000003,"high":1.6813360000000002,"low":1.6809380000000003,"close":1.6813360000000002,"volume":4454.81982421875},{"timestamp":1742374500000,"open":1.6813170000000002,"high":1.681426,"low":1.6811150000000001,"close":1.6811420000000001,"volume":3270.780029296875},{"timestamp":1742374560000,"open":1.6811580000000002,"high":1.6813660000000001,"low":1.6811270000000003,"close":1.6812030000000002,"volume":1136.6099853515625},{"timestamp":1742374620000,"open":1.6811900000000002,"high":1.6812470000000002,"low":1.6811660000000002,"close":1.6812000000000002,"volume":649.7999877929688},{"timestamp":1742374680000,"open":1.6811790000000002,"high":1.6813750000000003,"low":1.6811660000000002,"close":1.6813500000000001,"volume":2341.889892578125},{"timestamp":1742374740000,"open":1.6813410000000002,"high":1.68155,"low":1.6813250000000002,"close":1.6815280000000001,"volume":2418.47998046875},{"timestamp":1742374800000,"open":1.6815220000000002,"high":1.6817090000000001,"low":1.6812950000000002,"close":1.6816590000000002,"volume":2141.010009765625},{"timestamp":1742374860000,"open":1.6816520000000001,"high":1.6818840000000002,"low":1.6813200000000001,"close":1.6815540000000002,"volume":1859.8499755859375},{"timestamp":1742374920000,"open":1.6815490000000002,"high":1.6818120000000003,"low":1.6814510000000003,"close":1.6815370000000003,"volume":1034.72998046875},{"timestamp":1742374980000,"open":1.681542,"high":1.6817170000000001,"low":1.6814550000000001,"close":1.6814550000000001,"volume":2297.52001953125},{"timestamp":1742375040000,"open":1.6814050000000003,"high":1.6814550000000001,"low":1.6808090000000002,"close":1.6810300000000002,"volume":2820.06005859375},{"timestamp":1742375100000,"open":1.6810300000000002,"high":1.681183,"low":1.6805160000000001,"close":1.6808280000000002,"volume":4773.60009765625},{"timestamp":1742375160000,"open":1.6808450000000001,"high":1.6810850000000002,"low":1.6808450000000001,"close":1.6809970000000003,"volume":1913.0400390625},{"timestamp":1742375220000,"open":1.680994,"high":1.6817510000000002,"low":1.680994,"close":1.6815300000000002,"volume":1819.0799560546875},{"timestamp":1742375280000,"open":1.6814910000000003,"high":1.6817330000000001,"low":1.6813500000000001,"close":1.6813500000000001,"volume":3032.010009765625},{"timestamp":1742375340000,"open":1.6813500000000001,"high":1.6817170000000001,"low":1.6813500000000001,"close":1.6816250000000001,"volume":1511.280029296875},{"timestamp":1742375400000,"open":1.6816460000000002,"high":1.6817290000000003,"low":1.6810410000000002,"close":1.6814250000000002,"volume":1969.02001953125},{"timestamp":1742375460000,"open":1.6814650000000002,"high":1.6816710000000001,"low":1.6814250000000002,"close":1.6816140000000002,"volume":2447.4599609375},{"timestamp":1742375520000,"open":1.6816160000000002,"high":1.681693,"low":1.6813250000000002,"close":1.6813750000000003,"volume":3130.64990234375},{"timestamp":1742375580000,"open":1.6813750000000003,"high":1.6814850000000001,"low":1.6810630000000002,"close":1.6812690000000001,"volume":2993.1298828125},{"timestamp":1742375640000,"open":1.681307,"high":1.681415,"low":1.6810800000000001,"close":1.681102,"volume":5576.0400390625},{"timestamp":1742375700000,"open":1.6810930000000002,"high":1.6815190000000002,"low":1.6810930000000002,"close":1.6814120000000001,"volume":4721.93994140625},{"timestamp":1742375760000,"open":1.6814360000000002,"high":1.6818220000000002,"low":1.6814090000000002,"close":1.6815740000000001,"volume":3168.449951171875},{"timestamp":1742375820000,"open":1.6815740000000001,"high":1.6819320000000002,"low":1.6815740000000001,"close":1.6818380000000002,"volume":3241.260009765625},{"timestamp":1742375880000,"open":1.6818500000000003,"high":1.6819930000000003,"low":1.6817610000000003,"close":1.6819770000000003,"volume":2184.75},{"timestamp":1742375940000,"open":1.6820040000000003,"high":1.6820560000000002,"low":1.6818970000000002,"close":1.681955,"volume":2694.14990234375},{"timestamp":1742376000000,"open":1.681955,"high":1.6823530000000002,"low":1.681955,"close":1.6823240000000002,"volume":1137.4200439453125},{"timestamp":1742376060000,"open":1.6823510000000002,"high":1.6823510000000002,"low":1.6817970000000002,"close":1.6818100000000002,"volume":2161.43994140625},{"timestamp":1742376120000,"open":1.6818100000000002,"high":1.6820050000000002,"low":1.6816980000000001,"close":1.6816980000000001,"volume":2645.550048828125},{"timestamp":1742376180000,"open":1.6816980000000001,"high":1.6820760000000001,"low":1.6816980000000001,"close":1.681901,"volume":3609.989990234375},{"timestamp":1742376240000,"open":1.681909,"high":1.6820620000000002,"low":1.6818800000000003,"close":1.6819120000000003,"volume":4977.72021484375},{"timestamp":1742376300000,"open":1.6819140000000001,"high":1.6819860000000002,"low":1.6817000000000002,"close":1.6817000000000002,"volume":4280.759765625},{"timestamp":1742376360000,"open":1.6817000000000002,"high":1.6819520000000001,"low":1.6816990000000003,"close":1.6819520000000001,"volume":4291.2900390625},{"timestamp":1742376420000,"open":1.6819520000000001,"high":1.6819650000000002,"low":1.6818700000000002,"close":1.6819350000000002,"volume":3737.610107421875},{"timestamp":1742376480000,"open":1.6819350000000002,"high":1.6820500000000003,"low":1.6818180000000003,"close":1.6819200000000003,"volume":774.3599853515625},{"timestamp":1742376540000,"open":1.6819200000000003,"high":1.6827190000000003,"low":1.6819200000000003,"close":1.6825980000000003,"volume":1793.7900390625},{"timestamp":1742376600000,"open":1.6825980000000003,"high":1.683245,"low":1.6825980000000003,"close":1.6830950000000002,"volume":2828.159912109375},{"timestamp":1742376660000,"open":1.6831200000000002,"high":1.6836600000000002,"low":1.6831200000000002,"close":1.6835590000000002,"volume":2676.8701171875},{"timestamp":1742376720000,"open":1.6836090000000001,"high":1.6838610000000003,"low":1.6831890000000003,"close":1.6831950000000002,"volume":2670.300048828125},{"timestamp":1742376780000,"open":1.683191,"high":1.6835330000000002,"low":1.683156,"close":1.6834290000000003,"volume":2872.7099609375},{"timestamp":1742376840000,"open":1.6834110000000002,"high":1.6834110000000002,"low":1.683272,"close":1.683272,"volume":678.239990234375},{"timestamp":1742376900000,"open":1.683326,"high":1.6836740000000001,"low":1.683326,"close":1.6834390000000001,"volume":3048.570068359375},{"timestamp":1742376960000,"open":1.6834380000000002,"high":1.6836760000000002,"low":1.6833000000000002,"close":1.683631,"volume":3334.050048828125},{"timestamp":1742377020000,"open":1.6836340000000003,"high":1.684322,"low":1.6836340000000003,"close":1.6842940000000002,"volume":3646.080078125},{"timestamp":1742377080000,"open":1.6842920000000001,"high":1.6844660000000002,"low":1.6842280000000003,"close":1.6843710000000003,"volume":4401},{"timestamp":1742377140000,"open":1.6843710000000003,"high":1.6843710000000003,"low":1.6840740000000003,"close":1.6841150000000003,"volume":2303.72998046875},{"timestamp":1742377200000,"open":1.6841070000000002,"high":1.6848020000000001,"low":1.684052,"close":1.6843930000000003,"volume":3221.010009765625},{"timestamp":1742377260000,"open":1.6843970000000001,"high":1.684422,"low":1.6838090000000001,"close":1.6840620000000002,"volume":3174.929931640625},{"timestamp":1742377320000,"open":1.6840530000000002,"high":1.6841360000000003,"low":1.6837250000000001,"close":1.6837340000000003,"volume":3093.2099609375},{"timestamp":1742377380000,"open":1.6837300000000002,"high":1.6840730000000002,"low":1.6837300000000002,"close":1.6840730000000002,"volume":4275.5400390625},{"timestamp":1742377440000,"open":1.6840730000000002,"high":1.6845330000000003,"low":1.6837400000000002,"close":1.6845330000000003,"volume":3079.260009765625},{"timestamp":1742377500000,"open":1.6846290000000002,"high":1.6847210000000001,"low":1.6843010000000003,"close":1.6844480000000002,"volume":2999.159912109375},{"timestamp":1742377560000,"open":1.6844500000000002,"high":1.6848190000000003,"low":1.6844340000000002,"close":1.6846720000000002,"volume":2540.52001953125},{"timestamp":1742377620000,"open":1.6846220000000003,"high":1.6847290000000001,"low":1.6842530000000002,"close":1.6843180000000002,"volume":3804.2099609375},{"timestamp":1742377680000,"open":1.6843000000000001,"high":1.6844890000000001,"low":1.684214,"close":1.6842770000000002,"volume":4564.43994140625},{"timestamp":1742377740000,"open":1.6842790000000003,"high":1.684592,"low":1.6840270000000002,"close":1.6840280000000003,"volume":3207.14990234375},{"timestamp":1742377800000,"open":1.6840340000000003,"high":1.6843460000000001,"low":1.6839960000000003,"close":1.6841890000000002,"volume":3721.22998046875},{"timestamp":1742377860000,"open":1.6841880000000002,"high":1.6843090000000003,"low":1.6840760000000001,"close":1.6841450000000002,"volume":3059.550048828125},{"timestamp":1742377920000,"open":1.6840450000000002,"high":1.6840510000000002,"low":1.6839720000000002,"close":1.6840220000000001,"volume":1362.06005859375},{"timestamp":1742377980000,"open":1.6841350000000002,"high":1.6846970000000001,"low":1.6839660000000003,"close":1.6845470000000002,"volume":3928.409912109375},{"timestamp":1742378040000,"open":1.6845570000000003,"high":1.6846480000000001,"low":1.6842450000000002,"close":1.6842800000000002,"volume":3420.090087890625},{"timestamp":1742378100000,"open":1.6842790000000003,"high":1.6846380000000003,"low":1.6842050000000002,"close":1.6842150000000002,"volume":3613.679931640625},{"timestamp":1742378160000,"open":1.6842130000000002,"high":1.6843620000000001,"low":1.6841800000000002,"close":1.6843580000000002,"volume":4023.989990234375},{"timestamp":1742378220000,"open":1.6843600000000003,"high":1.6844060000000003,"low":1.6839050000000002,"close":1.6839150000000003,"volume":2500.56005859375},{"timestamp":1742378280000,"open":1.6839180000000002,"high":1.6839180000000002,"low":1.6834480000000003,"close":1.6835800000000003,"volume":2258.639892578125},{"timestamp":1742378340000,"open":1.6835810000000002,"high":1.6835810000000002,"low":1.6834870000000002,"close":1.6835100000000003,"volume":2194.02001953125},{"timestamp":1742378400000,"open":1.6834970000000002,"high":1.6838990000000003,"low":1.683056,"close":1.683739,"volume":3871.97998046875},{"timestamp":1742378460000,"open":1.6837280000000001,"high":1.6837340000000003,"low":1.6827120000000002,"close":1.6827790000000002,"volume":1241.18994140625},{"timestamp":1742378520000,"open":1.682778,"high":1.6833570000000002,"low":1.6825450000000002,"close":1.6831790000000002,"volume":3036.330078125},{"timestamp":1742378580000,"open":1.6831790000000002,"high":1.6832830000000003,"low":1.6824900000000003,"close":1.6824900000000003,"volume":2956.5},{"timestamp":1742378640000,"open":1.6826910000000002,"high":1.6828020000000001,"low":1.6822660000000003,"close":1.682457,"volume":3731.219970703125},{"timestamp":1742378700000,"open":1.6824590000000001,"high":1.6826130000000001,"low":1.6823880000000002,"close":1.6824660000000002,"volume":3464.4599609375},{"timestamp":1742378760000,"open":1.6824660000000002,"high":1.6824660000000002,"low":1.682133,"close":1.6822510000000002,"volume":1271.699951171875},{"timestamp":1742378820000,"open":1.6822640000000002,"high":1.6823000000000001,"low":1.6817920000000002,"close":1.6818050000000002,"volume":1570.22998046875},{"timestamp":1742378880000,"open":1.6818170000000001,"high":1.6819200000000003,"low":1.6817430000000002,"close":1.6819120000000003,"volume":774.3599853515625},{"timestamp":1742378940000,"open":1.6818120000000003,"high":1.6819120000000003,"low":1.6815190000000002,"close":1.6815190000000002,"volume":838.8900146484375},{"timestamp":1742379000000,"open":1.6815020000000003,"high":1.6819350000000002,"low":1.6812360000000002,"close":1.6812420000000001,"volume":1543.77001953125},{"timestamp":1742379060000,"open":1.6812890000000003,"high":1.6816160000000002,"low":1.6812730000000002,"close":1.681496,"volume":1089},{"timestamp":1742379120000,"open":1.681496,"high":1.6821940000000002,"low":1.6814430000000002,"close":1.6821880000000002,"volume":3500.10009765625},{"timestamp":1742379180000,"open":1.6821930000000003,"high":1.6822250000000003,"low":1.681882,"close":1.6819740000000003,"volume":2742.300048828125},{"timestamp":1742379240000,"open":1.6819740000000003,"high":1.6820580000000003,"low":1.6816830000000003,"close":1.6820580000000003,"volume":3237.659912109375},{"timestamp":1742379300000,"open":1.6820430000000002,"high":1.6820620000000002,"low":1.681747,"close":1.6818490000000001,"volume":2420.10009765625},{"timestamp":1742379360000,"open":1.6818500000000003,"high":1.6825250000000003,"low":1.6818500000000003,"close":1.6824050000000002,"volume":3138.389892578125},{"timestamp":1742379420000,"open":1.6824050000000002,"high":1.68243,"low":1.68233,"close":1.6823900000000003,"volume":3235.320068359375},{"timestamp":1742379480000,"open":1.6822900000000003,"high":1.6825780000000001,"low":1.6822900000000003,"close":1.6825780000000001,"volume":2452.320068359375},{"timestamp":1742379540000,"open":1.6825770000000002,"high":1.68321,"low":1.6824960000000002,"close":1.6830430000000003,"volume":3840.389892578125},{"timestamp":1742379600000,"open":1.6830430000000003,"high":1.6831960000000001,"low":1.6829310000000002,"close":1.6829990000000001,"volume":3420.090087890625},{"timestamp":1742379660000,"open":1.6829490000000003,"high":1.6834060000000002,"low":1.6829490000000003,"close":1.683388,"volume":3355.56005859375},{"timestamp":1742379720000,"open":1.683388,"high":1.683388,"low":1.6830550000000002,"close":1.6830990000000001,"volume":2914.64990234375},{"timestamp":1742379780000,"open":1.6831000000000003,"high":1.683253,"low":1.6829230000000002,"close":1.6829340000000002,"volume":3732.030029296875},{"timestamp":1742379840000,"open":1.6830200000000002,"high":1.6831360000000002,"low":1.6827110000000003,"close":1.682751,"volume":3702.68994140625},{"timestamp":1742379900000,"open":1.6827420000000002,"high":1.6827580000000002,"low":1.6825490000000003,"close":1.6827480000000001,"volume":4721.490234375},{"timestamp":1742379960000,"open":1.6827480000000001,"high":1.6828170000000002,"low":1.6825870000000003,"close":1.6825870000000003,"volume":4097.7900390625},{"timestamp":1742380020000,"open":1.6825880000000002,"high":1.6826820000000002,"low":1.682392,"close":1.682392,"volume":2635.2900390625},{"timestamp":1742380080000,"open":1.6823890000000001,"high":1.6825970000000001,"low":1.6822980000000003,"close":1.6823740000000003,"volume":2979.5400390625},{"timestamp":1742380140000,"open":1.6823720000000002,"high":1.6826390000000002,"low":1.6823720000000002,"close":1.6825780000000001,"volume":2688.75},{"timestamp":1742380200000,"open":1.6826400000000001,"high":1.6827950000000003,"low":1.6824970000000001,"close":1.6827560000000001,"volume":4237.830078125},{"timestamp":1742380260000,"open":1.6827570000000003,"high":1.682897,"low":1.6827420000000002,"close":1.682886,"volume":4345.02001953125},{"timestamp":1742380320000,"open":1.6828880000000002,"high":1.6828880000000002,"low":1.6825990000000002,"close":1.6827360000000002,"volume":3800.8798828125},{"timestamp":1742380380000,"open":1.6827310000000002,"high":1.6828400000000001,"low":1.6827090000000002,"close":1.68277,"volume":2215.530029296875},{"timestamp":1742380440000,"open":1.6827710000000002,"high":1.6830800000000001,"low":1.6827020000000001,"close":1.6830510000000003,"volume":3356.10009765625},{"timestamp":1742380500000,"open":1.6830640000000001,"high":1.6830850000000002,"low":1.6829820000000002,"close":1.6829820000000002,"volume":1428.300048828125},{"timestamp":1742380560000,"open":1.6829800000000001,"high":1.6830010000000002,"low":1.6828850000000002,"close":1.6828850000000002,"volume":1140.030029296875},{"timestamp":1742380620000,"open":1.6828880000000002,"high":1.6828950000000003,"low":1.682716,"close":1.6828890000000003,"volume":3054.419921875},{"timestamp":1742380680000,"open":1.6828870000000002,"high":1.6828920000000003,"low":1.6825290000000002,"close":1.6827250000000002,"volume":2531.7900390625},{"timestamp":1742380740000,"open":1.6827200000000002,"high":1.6829220000000003,"low":1.6825660000000002,"close":1.6829220000000003,"volume":3420.179931640625},{"timestamp":1742380800000,"open":1.6829640000000001,"high":1.6830010000000002,"low":1.6824480000000002,"close":1.6826380000000003,"volume":2742.75},{"timestamp":1742380860000,"open":1.6826390000000002,"high":1.6828300000000003,"low":1.6826220000000003,"close":1.6826440000000003,"volume":2688.75},{"timestamp":1742380920000,"open":1.6826450000000002,"high":1.6831220000000002,"low":1.6826450000000002,"close":1.68304,"volume":3839.580078125},{"timestamp":1742380980000,"open":1.6830440000000002,"high":1.6831740000000002,"low":1.6827880000000002,"close":1.6831680000000002,"volume":2868.75},{"timestamp":1742381040000,"open":1.6831690000000001,"high":1.6835250000000002,"low":1.6831130000000003,"close":1.6835250000000002,"volume":3710.52001953125},{"timestamp":1742381100000,"open":1.6834760000000002,"high":1.6837980000000001,"low":1.6834390000000001,"close":1.6835990000000003,"volume":3887.10009765625},{"timestamp":1742381160000,"open":1.6835940000000003,"high":1.6838140000000001,"low":1.6835870000000002,"close":1.6836780000000002,"volume":3891.68994140625},{"timestamp":1742381220000,"open":1.6836750000000003,"high":1.6838990000000003,"low":1.6835180000000003,"close":1.6837050000000002,"volume":2673.989990234375},{"timestamp":1742381280000,"open":1.6837080000000002,"high":1.6838980000000001,"low":1.6837000000000002,"close":1.6837550000000001,"volume":1987.739990234375},{"timestamp":1742381340000,"open":1.6837570000000002,"high":1.6839500000000003,"low":1.6836480000000003,"close":1.683839,"volume":2596.409912109375},{"timestamp":1742381400000,"open":1.6838330000000001,"high":1.6839350000000002,"low":1.6838330000000001,"close":1.6838920000000002,"volume":1785.3299560546875},{"timestamp":1742381460000,"open":1.6838890000000002,"high":1.6839650000000002,"low":1.6836830000000003,"close":1.6838780000000002,"volume":2676.14990234375},{"timestamp":1742381520000,"open":1.683882,"high":1.6841910000000002,"low":1.683882,"close":1.6841860000000002,"volume":2938.590087890625},{"timestamp":1742381580000,"open":1.6842350000000001,"high":1.6843670000000002,"low":1.6841490000000001,"close":1.6842850000000003,"volume":3700.169921875},{"timestamp":1742381640000,"open":1.6842860000000002,"high":1.6844970000000001,"low":1.6842860000000002,"close":1.6843860000000002,"volume":3268.260009765625},{"timestamp":1742381700000,"open":1.6843880000000002,"high":1.6846210000000001,"low":1.6843780000000002,"close":1.6844200000000003,"volume":3436.3798828125},{"timestamp":1742381760000,"open":1.6844200000000003,"high":1.6844520000000003,"low":1.68426,"close":1.6843990000000002,"volume":3733.3798828125},{"timestamp":1742381820000,"open":1.6843850000000002,"high":1.6844670000000002,"low":1.6843080000000001,"close":1.6844200000000003,"volume":3883.949951171875},{"timestamp":1742381880000,"open":1.6844170000000003,"high":1.6845050000000001,"low":1.6844060000000003,"close":1.6844680000000003,"volume":4147.740234375},{"timestamp":1742381940000,"open":1.6844680000000003,"high":1.6847710000000002,"low":1.6844670000000002,"close":1.6847550000000002,"volume":2735.72998046875},{"timestamp":1742382000000,"open":1.6847330000000003,"high":1.6848100000000001,"low":1.6846110000000003,"close":1.6847660000000002,"volume":2818.800048828125},{"timestamp":1742382060000,"open":1.6847720000000002,"high":1.6851740000000002,"low":1.6847660000000002,"close":1.6851570000000002,"volume":2952.989990234375},{"timestamp":1742382120000,"open":1.6851580000000002,"high":1.6852940000000003,"low":1.6850370000000001,"close":1.6851360000000002,"volume":3195.27001953125},{"timestamp":1742382180000,"open":1.6851170000000002,"high":1.6851430000000003,"low":1.6850530000000001,"close":1.6851430000000003,"volume":553.77001953125},{"timestamp":1742382240000,"open":1.6851430000000003,"high":1.6851590000000003,"low":1.6850740000000002,"close":1.6851000000000003,"volume":2003.4000244140625},{"timestamp":1742382300000,"open":1.6850790000000002,"high":1.6851010000000002,"low":1.6832070000000001,"close":1.6838720000000003,"volume":2513.52001953125},{"timestamp":1742382360000,"open":1.6838710000000001,"high":1.6839230000000003,"low":1.6835810000000002,"close":1.6838780000000002,"volume":1602.6300048828125},{"timestamp":1742382420000,"open":1.6838780000000002,"high":1.6843400000000002,"low":1.6838780000000002,"close":1.6842050000000002,"volume":1606.4100341796875},{"timestamp":1742382480000,"open":1.6841550000000003,"high":1.6841700000000002,"low":1.6839990000000002,"close":1.6840180000000002,"volume":949.9500122070312},{"timestamp":1742382540000,"open":1.6840050000000002,"high":1.6842390000000003,"low":1.6840000000000002,"close":1.6841800000000002,"volume":2849.1298828125},{"timestamp":1742382600000,"open":1.6841300000000001,"high":1.6843340000000002,"low":1.6841240000000002,"close":1.6843340000000002,"volume":2774.7900390625},{"timestamp":1742382660000,"open":1.6843340000000002,"high":1.684743,"low":1.6842840000000001,"close":1.6846040000000002,"volume":4078.260009765625},{"timestamp":1742382720000,"open":1.6846060000000003,"high":1.6847260000000002,"low":1.6845260000000002,"close":1.6847060000000003,"volume":4868.81982421875},{"timestamp":1742382780000,"open":1.6847060000000003,"high":1.6849410000000002,"low":1.6843960000000002,"close":1.684546,"volume":3819.06005859375},{"timestamp":1742382840000,"open":1.6845480000000002,"high":1.6847360000000002,"low":1.684484,"close":1.6845910000000002,"volume":4752.35986328125},{"timestamp":1742382900000,"open":1.6845840000000003,"high":1.6846210000000001,"low":1.6841020000000002,"close":1.6842510000000002,"volume":5417.3701171875},{"timestamp":1742382960000,"open":1.6842510000000002,"high":1.6845010000000002,"low":1.6842510000000002,"close":1.6844200000000003,"volume":4220.91015625},{"timestamp":1742383020000,"open":1.6844510000000001,"high":1.6845040000000002,"low":1.6842190000000001,"close":1.6843210000000002,"volume":3198.239990234375},{"timestamp":1742383080000,"open":1.6843280000000003,"high":1.6845150000000002,"low":1.6840580000000003,"close":1.6844600000000003,"volume":4039.199951171875},{"timestamp":1742383140000,"open":1.6844680000000003,"high":1.6845550000000002,"low":1.6844020000000002,"close":1.6844420000000002,"volume":5212.43994140625},{"timestamp":1742383200000,"open":1.6844420000000002,"high":1.6848230000000002,"low":1.6841040000000003,"close":1.6845970000000001,"volume":3081.330078125},{"timestamp":1742383260000,"open":1.6845970000000001,"high":1.684654,"low":1.6840380000000001,"close":1.6840910000000002,"volume":2277.6298828125},{"timestamp":1742383320000,"open":1.6840880000000003,"high":1.6841690000000002,"low":1.6840330000000001,"close":1.6841690000000002,"volume":1824.47998046875},{"timestamp":1742383380000,"open":1.6842340000000002,"high":1.684411,"low":1.6841560000000002,"close":1.6843470000000003,"volume":3166.2900390625},{"timestamp":1742383440000,"open":1.6843470000000003,"high":1.6843630000000003,"low":1.6842350000000001,"close":1.6842920000000001,"volume":2174.669921875},{"timestamp":1742383500000,"open":1.6842920000000001,"high":1.6843580000000002,"low":1.6841550000000003,"close":1.6841550000000003,"volume":3291.030029296875},{"timestamp":1742383560000,"open":1.6841550000000003,"high":1.6847030000000003,"low":1.6839020000000002,"close":1.6839410000000001,"volume":3007.530029296875},{"timestamp":1742383620000,"open":1.6839580000000003,"high":1.6840110000000001,"low":1.6835970000000002,"close":1.6836510000000002,"volume":5202.35986328125},{"timestamp":1742383680000,"open":1.6836570000000002,"high":1.6838860000000002,"low":1.6832210000000003,"close":1.6832810000000002,"volume":3843.5400390625},{"timestamp":1742383740000,"open":1.683272,"high":1.6834560000000003,"low":1.6832440000000002,"close":1.6834190000000002,"volume":2957.669921875},{"timestamp":1742383800000,"open":1.6834030000000002,"high":1.6841970000000002,"low":1.6833920000000002,"close":1.6841230000000003,"volume":2700.27001953125},{"timestamp":1742383860000,"open":1.6840730000000002,"high":1.6842610000000002,"low":1.6840530000000002,"close":1.6842540000000001,"volume":1704.3299560546875},{"timestamp":1742383920000,"open":1.6842040000000003,"high":1.6846790000000003,"low":1.6839240000000002,"close":1.6846790000000003,"volume":1818.9000244140625},{"timestamp":1742383980000,"open":1.6847480000000001,"high":1.6848250000000002,"low":1.6845910000000002,"close":1.6847140000000003,"volume":2755.889892578125},{"timestamp":1742384040000,"open":1.6847140000000003,"high":1.6847200000000002,"low":1.684662,"close":1.6847010000000002,"volume":2776.949951171875},{"timestamp":1742384100000,"open":1.6847010000000002,"high":1.6849160000000003,"low":1.6845230000000002,"close":1.6848340000000002,"volume":1742.31005859375},{"timestamp":1742384160000,"open":1.6848360000000002,"high":1.6848640000000001,"low":1.6847010000000002,"close":1.6848000000000003,"volume":1325.0699462890625},{"timestamp":1742384220000,"open":1.6847,"high":1.6847300000000003,"low":1.6845320000000001,"close":1.6845370000000002,"volume":978.75},{"timestamp":1742384280000,"open":1.6845390000000002,"high":1.685245,"low":1.6844660000000002,"close":1.6851780000000003,"volume":2671.2900390625},{"timestamp":1742384340000,"open":1.6852280000000002,"high":1.6852280000000002,"low":1.6849870000000002,"close":1.6850880000000001,"volume":877.5},{"timestamp":1742384400000,"open":1.6850880000000001,"high":1.6851380000000002,"low":1.6847840000000003,"close":1.6848940000000001,"volume":1015.469970703125},{"timestamp":1742384460000,"open":1.6848940000000001,"high":1.6852200000000002,"low":1.6848400000000001,"close":1.6852190000000002,"volume":989.5499877929688},{"timestamp":1742384520000,"open":1.6852430000000003,"high":1.6855100000000003,"low":1.6851460000000003,"close":1.6853710000000002,"volume":1580.6700439453125},{"timestamp":1742384580000,"open":1.6853670000000003,"high":1.685407,"low":1.6853370000000003,"close":1.6853540000000002,"volume":1117.97998046875},{"timestamp":1742384640000,"open":1.6853540000000002,"high":1.6854370000000003,"low":1.6850080000000003,"close":1.6852390000000002,"volume":3726.719970703125},{"timestamp":1742384700000,"open":1.6852310000000001,"high":1.6852330000000002,"low":1.68511,"close":1.6851280000000002,"volume":1784.0699462890625},{"timestamp":1742384760000,"open":1.685137,"high":1.6852270000000003,"low":1.6850610000000001,"close":1.6851760000000002,"volume":2338.56005859375},{"timestamp":1742384820000,"open":1.6851540000000003,"high":1.6851690000000001,"low":1.6849340000000002,"close":1.685005,"volume":2239.2900390625},{"timestamp":1742384880000,"open":1.685029,"high":1.6850450000000001,"low":1.6849460000000003,"close":1.6850280000000002,"volume":3538.43994140625},{"timestamp":1742384940000,"open":1.6850240000000003,"high":1.6854630000000002,"low":1.6850240000000003,"close":1.6854500000000001,"volume":3237.030029296875},{"timestamp":1742385000000,"open":1.6854240000000003,"high":1.6856590000000002,"low":1.6853910000000003,"close":1.6856550000000001,"volume":3233.52001953125},{"timestamp":1742385060000,"open":1.6855720000000003,"high":1.6855720000000003,"low":1.6852200000000002,"close":1.6853760000000002,"volume":3354.389892578125},{"timestamp":1742385120000,"open":1.6853740000000001,"high":1.6854890000000002,"low":1.6853630000000002,"close":1.685442,"volume":4438.080078125},{"timestamp":1742385180000,"open":1.685453,"high":1.6854750000000003,"low":1.6852980000000002,"close":1.6853190000000002,"volume":5331.68994140625},{"timestamp":1742385240000,"open":1.6853190000000002,"high":1.6856740000000001,"low":1.6850720000000001,"close":1.6855400000000003,"volume":4865.93994140625},{"timestamp":1742385300000,"open":1.6855400000000003,"high":1.685874,"low":1.6854750000000003,"close":1.6858330000000001,"volume":3216.510009765625},{"timestamp":1742385360000,"open":1.6857820000000001,"high":1.6859690000000003,"low":1.6837480000000002,"close":1.6843780000000002,"volume":4489.64990234375},{"timestamp":1742385420000,"open":1.6843520000000003,"high":1.685693,"low":1.6843520000000003,"close":1.685515,"volume":4894.2001953125},{"timestamp":1742385480000,"open":1.685515,"high":1.6859880000000003,"low":1.6853600000000002,"close":1.6854940000000003,"volume":4953.9599609375},{"timestamp":1742385540000,"open":1.6854940000000003,"high":1.6857650000000002,"low":1.6854520000000002,"close":1.6856980000000001,"volume":3824.909912109375},{"timestamp":1742385600000,"open":1.6856420000000003,"high":1.6861480000000002,"low":1.6855630000000001,"close":1.686098,"volume":3200.85009765625},{"timestamp":1742385660000,"open":1.6860750000000002,"high":1.6862380000000001,"low":1.6855670000000003,"close":1.6861020000000002,"volume":4223.25},{"timestamp":1742385720000,"open":1.6861020000000002,"high":1.6865570000000003,"low":1.6860210000000002,"close":1.6865220000000003,"volume":2694.330078125},{"timestamp":1742385780000,"open":1.6865220000000003,"high":1.6865220000000003,"low":1.6862930000000003,"close":1.6863100000000002,"volume":3591.5400390625},{"timestamp":1742385840000,"open":1.6863100000000002,"high":1.6867910000000002,"low":1.6862970000000002,"close":1.6865250000000003,"volume":2541.8701171875},{"timestamp":1742385900000,"open":1.686538,"high":1.686546,"low":1.6860860000000002,"close":1.6862470000000003,"volume":3600.090087890625},{"timestamp":1742385960000,"open":1.6862790000000003,"high":1.6862790000000003,"low":1.6858220000000002,"close":1.6858290000000002,"volume":1917.449951171875},{"timestamp":1742386020000,"open":1.6858160000000002,"high":1.6858880000000003,"low":1.6851340000000001,"close":1.6852890000000003,"volume":3426.570068359375},{"timestamp":1742386080000,"open":1.6851950000000002,"high":1.6852610000000001,"low":1.6850920000000003,"close":1.6851810000000003,"volume":1034.6400146484375},{"timestamp":1742386140000,"open":1.6851340000000001,"high":1.6852660000000002,"low":1.6847570000000003,"close":1.6850160000000003,"volume":1832.760009765625},{"timestamp":1742386200000,"open":1.6850160000000003,"high":1.6850160000000003,"low":1.6843860000000002,"close":1.6846,"volume":2387.070068359375},{"timestamp":1742386260000,"open":1.6845580000000002,"high":1.6853020000000003,"low":1.6844720000000002,"close":1.6851800000000001,"volume":2853.360107421875},{"timestamp":1742386320000,"open":1.6851700000000003,"high":1.6853580000000001,"low":1.685094,"close":1.6852760000000002,"volume":1618.8299560546875},{"timestamp":1742386380000,"open":1.6852770000000001,"high":1.6854890000000002,"low":1.6852400000000003,"close":1.6854870000000002,"volume":4499.72998046875},{"timestamp":1742386440000,"open":1.6854870000000002,"high":1.6856650000000002,"low":1.6853400000000003,"close":1.6856650000000002,"volume":1422.3599853515625},{"timestamp":1742386500000,"open":1.6856670000000002,"high":1.6859990000000002,"low":1.6856650000000002,"close":1.6859560000000002,"volume":3340.7099609375},{"timestamp":1742386560000,"open":1.6860060000000001,"high":1.6860930000000003,"low":1.685917,"close":1.6859960000000003,"volume":2410.02001953125},{"timestamp":1742386620000,"open":1.6859460000000002,"high":1.6859690000000003,"low":1.685515,"close":1.6855180000000003,"volume":1212.3900146484375},{"timestamp":1742386680000,"open":1.6855080000000002,"high":1.6855080000000002,"low":1.6849690000000002,"close":1.6849690000000002,"volume":3045.419921875},{"timestamp":1742386740000,"open":1.684967,"high":1.6852090000000002,"low":1.6848980000000002,"close":1.685102,"volume":1799.010009765625},{"timestamp":1742386800000,"open":1.6849450000000001,"high":1.6850620000000003,"low":1.684446,"close":1.6846160000000001,"volume":2652.659912109375},{"timestamp":1742386860000,"open":1.6846,"high":1.684673,"low":1.6845130000000001,"close":1.6845140000000003,"volume":2033.4599609375},{"timestamp":1742386920000,"open":1.6845130000000001,"high":1.6845710000000003,"low":1.6842960000000002,"close":1.6845610000000002,"volume":1588.3199462890625},{"timestamp":1742386980000,"open":1.6845610000000002,"high":1.6846610000000002,"low":1.6843820000000003,"close":1.684465,"volume":2022.3900146484375},{"timestamp":1742387040000,"open":1.684465,"high":1.6844720000000002,"low":1.6841780000000002,"close":1.6842340000000002,"volume":1532.699951171875},{"timestamp":1742387100000,"open":1.6842290000000002,"high":1.6843000000000001,"low":1.6841180000000002,"close":1.6841180000000002,"volume":1567.97998046875},{"timestamp":1742387160000,"open":1.6841180000000002,"high":1.6852570000000002,"low":1.6841180000000002,"close":1.6852540000000003,"volume":4500.990234375},{"timestamp":1742387220000,"open":1.6852540000000003,"high":1.6856470000000001,"low":1.6852130000000003,"close":1.6856320000000002,"volume":4107.77978515625},{"timestamp":1742387280000,"open":1.6856290000000003,"high":1.6858750000000002,"low":1.6855650000000002,"close":1.6857460000000002,"volume":2152.6201171875},{"timestamp":1742387340000,"open":1.6857510000000002,"high":1.6861160000000002,"low":1.6857360000000001,"close":1.6860050000000002,"volume":2540.070068359375},{"timestamp":1742387400000,"open":1.6860000000000002,"high":1.6863790000000003,"low":1.6859740000000003,"close":1.6861630000000003,"volume":3526.2900390625},{"timestamp":1742387460000,"open":1.6861580000000003,"high":1.6861660000000003,"low":1.6859610000000003,"close":1.6860600000000001,"volume":1873.6199951171875},{"timestamp":1742387520000,"open":1.6860820000000003,"high":1.6860820000000003,"low":1.6855520000000002,"close":1.6860560000000002,"volume":2689.56005859375},{"timestamp":1742387580000,"open":1.6860560000000002,"high":1.6861000000000002,"low":1.685766,"close":1.6858650000000002,"volume":1863.6300048828125},{"timestamp":1742387640000,"open":1.6858370000000003,"high":1.6858510000000002,"low":1.6856140000000002,"close":1.6856180000000003,"volume":2009.0699462890625},{"timestamp":1742387700000,"open":1.685615,"high":1.6858500000000003,"low":1.6855520000000002,"close":1.6855540000000002,"volume":2079},{"timestamp":1742387760000,"open":1.6855540000000002,"high":1.6856620000000002,"low":1.685534,"close":1.6855730000000002,"volume":2431.260009765625},{"timestamp":1742387820000,"open":1.6855650000000002,"high":1.6856110000000002,"low":1.6853220000000002,"close":1.685561,"volume":3042.89990234375},{"timestamp":1742387880000,"open":1.6855110000000002,"high":1.6856180000000003,"low":1.6851240000000003,"close":1.6851400000000003,"volume":2518.199951171875},{"timestamp":1742387940000,"open":1.6851900000000002,"high":1.6852650000000002,"low":1.6850850000000002,"close":1.6851840000000002,"volume":2154.330078125},{"timestamp":1742388000000,"open":1.6851960000000001,"high":1.6853120000000001,"low":1.684565,"close":1.6847840000000003,"volume":2181.9599609375},{"timestamp":1742388060000,"open":1.6848600000000002,"high":1.6851610000000001,"low":1.6848340000000002,"close":1.6850840000000002,"volume":1087.199951171875},{"timestamp":1742388120000,"open":1.6851080000000003,"high":1.685399,"low":1.6850500000000002,"close":1.685372,"volume":2913.659912109375},{"timestamp":1742388180000,"open":1.6853840000000002,"high":1.6856490000000002,"low":1.6853730000000002,"close":1.685639,"volume":3319.110107421875},{"timestamp":1742388240000,"open":1.685639,"high":1.6863120000000003,"low":1.685569,"close":1.685766,"volume":3590.639892578125},{"timestamp":1742388300000,"open":1.6857800000000003,"high":1.6859720000000002,"low":1.6849810000000003,"close":1.6851120000000002,"volume":3727.169921875},{"timestamp":1742388360000,"open":1.6851040000000002,"high":1.6855000000000002,"low":1.685032,"close":1.6854980000000002,"volume":1926.3599853515625},{"timestamp":1742388420000,"open":1.6854970000000002,"high":1.6854970000000002,"low":1.6852940000000003,"close":1.6854320000000003,"volume":3775.22998046875},{"timestamp":1742388480000,"open":1.6854130000000003,"high":1.6857750000000002,"low":1.6854130000000003,"close":1.6856410000000002,"volume":3187.800048828125},{"timestamp":1742388540000,"open":1.6856330000000002,"high":1.686214,"low":1.6854740000000001,"close":1.6860700000000002,"volume":3385.97998046875},{"timestamp":1742388600000,"open":1.6860530000000002,"high":1.6861930000000003,"low":1.6858720000000003,"close":1.6860800000000002,"volume":3929.219970703125},{"timestamp":1742388660000,"open":1.6859510000000002,"high":1.6859880000000003,"low":1.6857220000000002,"close":1.68582,"volume":1187.280029296875},{"timestamp":1742388720000,"open":1.6858050000000002,"high":1.6858760000000002,"low":1.6856720000000003,"close":1.6858050000000002,"volume":1097.010009765625},{"timestamp":1742388780000,"open":1.6858130000000002,"high":1.686171,"low":1.6857290000000003,"close":1.6861230000000003,"volume":1878.47998046875},{"timestamp":1742388840000,"open":1.686179,"high":1.6863560000000002,"low":1.685982,"close":1.6862270000000001,"volume":3891.14990234375},{"timestamp":1742388900000,"open":1.686241,"high":1.6863700000000001,"low":1.6859610000000003,"close":1.6860930000000003,"volume":2799.090087890625},{"timestamp":1742388960000,"open":1.6860930000000003,"high":1.6863290000000002,"low":1.6860610000000003,"close":1.6862460000000001,"volume":3718.530029296875},{"timestamp":1742389020000,"open":1.6862370000000002,"high":1.6864000000000001,"low":1.6861620000000002,"close":1.6861620000000002,"volume":3282.570068359375},{"timestamp":1742389080000,"open":1.686179,"high":1.6863130000000002,"low":1.6856730000000002,"close":1.6856890000000002,"volume":2093.760009765625},{"timestamp":1742389140000,"open":1.6856890000000002,"high":1.6857710000000001,"low":1.685318,"close":1.6857210000000002,"volume":2353.22998046875},{"timestamp":1742389200000,"open":1.6856650000000002,"high":1.6858160000000002,"low":1.6853350000000002,"close":1.6855680000000002,"volume":2464.110107421875},{"timestamp":1742389260000,"open":1.685569,"high":1.6855970000000002,"low":1.6852790000000002,"close":1.6854310000000001,"volume":3661.919921875},{"timestamp":1742389320000,"open":1.6854250000000002,"high":1.685604,"low":1.6851350000000003,"close":1.685148,"volume":3326.580078125},{"timestamp":1742389380000,"open":1.6851420000000001,"high":1.6854380000000002,"low":1.6848490000000003,"close":1.6852960000000001,"volume":2850.840087890625},{"timestamp":1742389440000,"open":1.685283,"high":1.6862860000000002,"low":1.685256,"close":1.6862780000000002,"volume":3332.340087890625},{"timestamp":1742389500000,"open":1.6862800000000002,"high":1.6863900000000003,"low":1.6860100000000002,"close":1.6860820000000003,"volume":3234.06005859375},{"timestamp":1742389560000,"open":1.686117,"high":1.6865520000000003,"low":1.686117,"close":1.6861920000000001,"volume":4262.580078125},{"timestamp":1742389620000,"open":1.6862260000000002,"high":1.6865,"low":1.6862230000000002,"close":1.68633,"volume":2496.780029296875},{"timestamp":1742389680000,"open":1.6863780000000002,"high":1.6866570000000003,"low":1.6863780000000002,"close":1.6866570000000003,"volume":2615.39990234375},{"timestamp":1742389740000,"open":1.6867580000000002,"high":1.6869280000000002,"low":1.6864820000000003,"close":1.6864970000000001,"volume":3859.110107421875},{"timestamp":1742389800000,"open":1.6865040000000002,"high":1.6868220000000003,"low":1.6864740000000003,"close":1.6864740000000003,"volume":4470.66015625},{"timestamp":1742389860000,"open":1.6865230000000002,"high":1.6867950000000003,"low":1.6864500000000002,"close":1.6866830000000002,"volume":3299.219970703125},{"timestamp":1742389920000,"open":1.6866840000000003,"high":1.6867800000000002,"low":1.6865990000000002,"close":1.6867300000000003,"volume":1053.0899658203125},{"timestamp":1742389980000,"open":1.6867360000000002,"high":1.6871720000000001,"low":1.6866860000000001,"close":1.6871360000000002,"volume":738.9000244140625},{"timestamp":1742390040000,"open":1.6871860000000003,"high":1.6872520000000002,"low":1.6871600000000002,"close":1.687237,"volume":387.17999267578125},{"timestamp":1742390100000,"open":1.6872330000000002,"high":1.6872950000000002,"low":1.6868720000000001,"close":1.6870810000000003,"volume":2432.070068359375},{"timestamp":1742390160000,"open":1.6870810000000003,"high":1.6872070000000001,"low":1.6867360000000002,"close":1.6869480000000001,"volume":3359.070068359375},{"timestamp":1742390220000,"open":1.6869480000000001,"high":1.6871670000000003,"low":1.6867790000000003,"close":1.6868850000000002,"volume":2783.969970703125},{"timestamp":1742390280000,"open":1.6868850000000002,"high":1.6872870000000002,"low":1.6868850000000002,"close":1.6871360000000002,"volume":1097.280029296875},{"timestamp":1742390340000,"open":1.6871360000000002,"high":1.687148,"low":1.6866300000000003,"close":1.6867110000000003,"volume":1213.469970703125},{"timestamp":1742390400000,"open":1.6867020000000001,"high":1.6870220000000002,"low":1.6866340000000002,"close":1.6869420000000002,"volume":3252.06005859375},{"timestamp":1742390460000,"open":1.6869420000000002,"high":1.6870420000000002,"low":1.6867180000000002,"close":1.6868870000000002,"volume":3640.5},{"timestamp":1742390520000,"open":1.686878,"high":1.6871930000000002,"low":1.6867380000000003,"close":1.6869440000000002,"volume":2268.719970703125},{"timestamp":1742390580000,"open":1.6869730000000003,"high":1.687183,"low":1.6868890000000003,"close":1.6870640000000001,"volume":3359.429931640625},{"timestamp":1742390640000,"open":1.6870440000000002,"high":1.6873220000000002,"low":1.6865970000000001,"close":1.6872210000000003,"volume":3523.860107421875},{"timestamp":1742390700000,"open":1.6872510000000003,"high":1.6873540000000002,"low":1.6866800000000002,"close":1.6866800000000002,"volume":3087.6298828125},{"timestamp":1742390760000,"open":1.6866590000000001,"high":1.6867260000000002,"low":1.6861720000000002,"close":1.6864240000000001,"volume":5381.72998046875},{"timestamp":1742390820000,"open":1.6864160000000001,"high":1.6864580000000002,"low":1.6858130000000002,"close":1.6862260000000002,"volume":3725.820068359375},{"timestamp":1742390880000,"open":1.6862260000000002,"high":1.6864070000000002,"low":1.6862260000000002,"close":1.686384,"volume":1378.260009765625},{"timestamp":1742390940000,"open":1.6863260000000002,"high":1.6865160000000001,"low":1.6859690000000003,"close":1.6860040000000003,"volume":2671.56005859375},{"timestamp":1742391000000,"open":1.6860320000000002,"high":1.686376,"low":1.68572,"close":1.6863260000000002,"volume":4502.52001953125},{"timestamp":1742391060000,"open":1.6863260000000002,"high":1.6863270000000001,"low":1.686071,"close":1.6861070000000002,"volume":3238.110107421875},{"timestamp":1742391120000,"open":1.6861100000000002,"high":1.6863610000000002,"low":1.6856050000000002,"close":1.6856950000000002,"volume":4627.259765625},{"timestamp":1742391180000,"open":1.6856950000000002,"high":1.6861200000000003,"low":1.685623,"close":1.6861190000000001,"volume":4014.6298828125},{"timestamp":1742391240000,"open":1.6861150000000003,"high":1.6863800000000002,"low":1.6857290000000003,"close":1.6857400000000002,"volume":4086.27001953125},{"timestamp":1742391300000,"open":1.6857320000000002,"high":1.6857940000000002,"low":1.6850430000000003,"close":1.6852730000000002,"volume":3848.39990234375},{"timestamp":1742391360000,"open":1.685283,"high":1.6856430000000002,"low":1.6851550000000002,"close":1.6856400000000002,"volume":4021.02001953125},{"timestamp":1742391420000,"open":1.6856370000000003,"high":1.6856920000000002,"low":1.685426,"close":1.6856110000000002,"volume":3293.18994140625},{"timestamp":1742391480000,"open":1.6856140000000002,"high":1.6857090000000001,"low":1.6849790000000002,"close":1.6850430000000003,"volume":3564.89990234375},{"timestamp":1742391540000,"open":1.6850420000000002,"high":1.6851610000000001,"low":1.6848310000000002,"close":1.6849310000000002,"volume":4126.68017578125},{"timestamp":1742391600000,"open":1.6851810000000003,"high":1.685388,"low":1.6847810000000003,"close":1.6851780000000003,"volume":3666.330078125},{"timestamp":1742391660000,"open":1.6851780000000003,"high":1.6852900000000002,"low":1.6843350000000001,"close":1.6852900000000002,"volume":2767.050048828125},{"timestamp":1742391720000,"open":1.6852900000000002,"high":1.6856750000000003,"low":1.6851390000000002,"close":1.6855190000000002,"volume":3713.669921875},{"timestamp":1742391780000,"open":1.6855060000000002,"high":1.6855830000000003,"low":1.6834630000000002,"close":1.6840580000000003,"volume":3937.860107421875},{"timestamp":1742391840000,"open":1.6840450000000002,"high":1.6848490000000003,"low":1.6840150000000003,"close":1.6848220000000003,"volume":5137.830078125},{"timestamp":1742391900000,"open":1.684824,"high":1.6848690000000002,"low":1.6842500000000002,"close":1.6842500000000002,"volume":3906.090087890625},{"timestamp":1742391960000,"open":1.6842170000000003,"high":1.6844960000000002,"low":1.6840850000000003,"close":1.6841200000000003,"volume":4362.56982421875},{"timestamp":1742392020000,"open":1.6841270000000002,"high":1.6842380000000001,"low":1.6838680000000001,"close":1.6838680000000001,"volume":4336.919921875},{"timestamp":1742392080000,"open":1.6838670000000002,"high":1.684009,"low":1.6834510000000003,"close":1.6837710000000001,"volume":4500.27001953125},{"timestamp":1742392140000,"open":1.6837640000000003,"high":1.6839720000000002,"low":1.683507,"close":1.6835660000000001,"volume":4279.58984375},{"timestamp":1742392200000,"open":1.6835660000000001,"high":1.6835710000000002,"low":1.6832430000000003,"close":1.6832430000000003,"volume":3903.2099609375},{"timestamp":1742392260000,"open":1.683202,"high":1.6835330000000002,"low":1.683202,"close":1.6834710000000002,"volume":3198.68994140625},{"timestamp":1742392320000,"open":1.6834720000000003,"high":1.6835950000000002,"low":1.6834720000000003,"close":1.6835140000000002,"volume":3745.800048828125},{"timestamp":1742392380000,"open":1.6835170000000002,"high":1.6840280000000003,"low":1.6835130000000003,"close":1.6840280000000003,"volume":4272.1201171875},{"timestamp":1742392440000,"open":1.6840270000000002,"high":1.6840270000000002,"low":1.6833270000000002,"close":1.6835200000000001,"volume":4401.4501953125},{"timestamp":1742392500000,"open":1.6835160000000002,"high":1.6837520000000001,"low":1.6833470000000001,"close":1.6835270000000002,"volume":4906.52978515625},{"timestamp":1742392560000,"open":1.6835270000000002,"high":1.683558,"low":1.6832930000000002,"close":1.6833770000000001,"volume":1523.4300537109375},{"timestamp":1742392620000,"open":1.6833770000000001,"high":1.6838520000000001,"low":1.6832250000000002,"close":1.6837140000000002,"volume":3208.050048828125},{"timestamp":1742392680000,"open":1.6837140000000002,"high":1.6845600000000003,"low":1.6836640000000003,"close":1.6844620000000001,"volume":5737.22998046875},{"timestamp":1742392740000,"open":1.6844550000000003,"high":1.6848200000000002,"low":1.6843360000000003,"close":1.6848070000000002,"volume":5732.18994140625},{"timestamp":1742392800000,"open":1.6848070000000002,"high":1.6855320000000003,"low":1.6848070000000002,"close":1.6852960000000001,"volume":4066.56005859375},{"timestamp":1742392860000,"open":1.6852970000000003,"high":1.6855320000000003,"low":1.6849020000000001,"close":1.6849020000000001,"volume":3883.77001953125},{"timestamp":1742392920000,"open":1.6848990000000001,"high":1.6849820000000002,"low":1.6846170000000003,"close":1.6846370000000002,"volume":3241.530029296875},{"timestamp":1742392980000,"open":1.684646,"high":1.684778,"low":1.6845960000000002,"close":1.6845960000000002,"volume":2369.340087890625},{"timestamp":1742393040000,"open":1.684646,"high":1.6850630000000002,"low":1.6844820000000003,"close":1.6848280000000002,"volume":2522.969970703125},{"timestamp":1742393100000,"open":1.6848280000000002,"high":1.6848280000000002,"low":1.6842150000000002,"close":1.6846590000000001,"volume":1726.56005859375},{"timestamp":1742393160000,"open":1.6846590000000001,"high":1.6848100000000001,"low":1.68382,"close":1.6838310000000003,"volume":4077.89990234375},{"timestamp":1742393220000,"open":1.6838320000000002,"high":1.6841930000000003,"low":1.68382,"close":1.6841510000000002,"volume":4473.6298828125},{"timestamp":1742393280000,"open":1.6841530000000002,"high":1.6842050000000002,"low":1.6838750000000002,"close":1.6840350000000002,"volume":2911.590087890625},{"timestamp":1742393340000,"open":1.6840350000000002,"high":1.6840350000000002,"low":1.6838170000000001,"close":1.683836,"volume":2285.280029296875},{"timestamp":1742393400000,"open":1.6838370000000003,"high":1.6839380000000002,"low":1.6835140000000002,"close":1.6838850000000003,"volume":4237.64990234375},{"timestamp":1742393460000,"open":1.683901,"high":1.684133,"low":1.683901,"close":1.6840540000000002,"volume":2758.5},{"timestamp":1742393520000,"open":1.6840540000000002,"high":1.6841550000000003,"low":1.6835140000000002,"close":1.6835640000000003,"volume":1929.5999755859375},{"timestamp":1742393580000,"open":1.6835640000000003,"high":1.6835700000000002,"low":1.6830860000000003,"close":1.683237,"volume":2933.010009765625},{"timestamp":1742393640000,"open":1.6832380000000002,"high":1.6834630000000002,"low":1.6830410000000002,"close":1.6830610000000001,"volume":3592.169921875},{"timestamp":1742393700000,"open":1.6830620000000003,"high":1.683067,"low":1.6823610000000002,"close":1.6824360000000003,"volume":3380.93994140625},{"timestamp":1742393760000,"open":1.6824330000000003,"high":1.6824360000000003,"low":1.6814020000000003,"close":1.6814520000000002,"volume":4117.22998046875},{"timestamp":1742393820000,"open":1.6814020000000003,"high":1.6814350000000002,"low":1.6804750000000002,"close":1.6805720000000002,"volume":4204.6201171875},{"timestamp":1742393880000,"open":1.6805100000000002,"high":1.6805960000000002,"low":1.6799640000000002,"close":1.6801270000000001,"volume":5228.81982421875},{"timestamp":1742393940000,"open":1.6801770000000003,"high":1.6810930000000002,"low":1.6800550000000003,"close":1.6810800000000001,"volume":2420.820068359375},{"timestamp":1742394000000,"open":1.6810780000000003,"high":1.6813930000000001,"low":1.6809720000000001,"close":1.6811930000000002,"volume":3344.219970703125},{"timestamp":1742394060000,"open":1.681175,"high":1.6820340000000003,"low":1.6807270000000003,"close":1.6817980000000001,"volume":4107.14990234375},{"timestamp":1742394120000,"open":1.6818030000000002,"high":1.6820350000000002,"low":1.681415,"close":1.6819850000000003,"volume":3954.239990234375},{"timestamp":1742394180000,"open":1.681998,"high":1.6821540000000001,"low":1.6815610000000003,"close":1.6818720000000003,"volume":3537.5400390625},{"timestamp":1742394240000,"open":1.6818600000000001,"high":1.6823800000000002,"low":1.6818340000000003,"close":1.6823280000000003,"volume":4986.4501953125},{"timestamp":1742394300000,"open":1.6822780000000002,"high":1.6827590000000001,"low":1.6822630000000003,"close":1.6825300000000003,"volume":3775.590087890625},{"timestamp":1742394360000,"open":1.6825300000000003,"high":1.6825300000000003,"low":1.6822270000000001,"close":1.6825040000000002,"volume":2910.9599609375},{"timestamp":1742394420000,"open":1.6825010000000002,"high":1.6826220000000003,"low":1.6816830000000003,"close":1.6817690000000003,"volume":4070.610107421875},{"timestamp":1742394480000,"open":1.6817720000000003,"high":1.6818070000000003,"low":1.6813840000000002,"close":1.6814680000000002,"volume":3690.27001953125},{"timestamp":1742394540000,"open":1.6814830000000003,"high":1.6814870000000002,"low":1.6805930000000002,"close":1.6806110000000003,"volume":3990.239990234375},{"timestamp":1742394600000,"open":1.6806110000000003,"high":1.6806630000000002,"low":1.6803830000000002,"close":1.6804200000000002,"volume":5003.10009765625},{"timestamp":1742394660000,"open":1.6804200000000002,"high":1.6808450000000001,"low":1.6802310000000003,"close":1.6808180000000001,"volume":3589.02001953125},{"timestamp":1742394720000,"open":1.6808110000000003,"high":1.6810700000000003,"low":1.6807600000000003,"close":1.6810100000000001,"volume":1234.0799560546875},{"timestamp":1742394780000,"open":1.6810040000000002,"high":1.6810050000000003,"low":1.6807820000000002,"close":1.6808300000000003,"volume":2397.60009765625},{"timestamp":1742394840000,"open":1.6808420000000002,"high":1.6810600000000002,"low":1.6807760000000003,"close":1.6809600000000002,"volume":1742.5799560546875},{"timestamp":1742394900000,"open":1.6809600000000002,"high":1.681253,"low":1.6806940000000001,"close":1.6811540000000003,"volume":2687.0400390625},{"timestamp":1742394960000,"open":1.6811810000000003,"high":1.6818580000000003,"low":1.6811510000000003,"close":1.6818080000000002,"volume":3678.389892578125},{"timestamp":1742395020000,"open":1.6818170000000001,"high":1.682133,"low":1.681782,"close":1.682133,"volume":3106.080078125},{"timestamp":1742395080000,"open":1.6821070000000002,"high":1.6823450000000002,"low":1.6817750000000002,"close":1.6820020000000002,"volume":4290.47998046875},{"timestamp":1742395140000,"open":1.6820020000000002,"high":1.6827720000000002,"low":1.6819890000000002,"close":1.682492,"volume":3605.85009765625},{"timestamp":1742395200000,"open":1.6824780000000001,"high":1.6827020000000001,"low":1.6823820000000003,"close":1.6826570000000003,"volume":2423.699951171875},{"timestamp":1742395260000,"open":1.6826230000000002,"high":1.6828840000000003,"low":1.6824850000000002,"close":1.6825990000000002,"volume":2896.2900390625},{"timestamp":1742395320000,"open":1.6825860000000001,"high":1.6829950000000002,"low":1.6825860000000001,"close":1.682851,"volume":3651.570068359375},{"timestamp":1742395380000,"open":1.68287,"high":1.6831390000000002,"low":1.6826470000000002,"close":1.6827900000000002,"volume":2562.2099609375},{"timestamp":1742395440000,"open":1.6827960000000002,"high":1.6827960000000002,"low":1.6819450000000002,"close":1.6820510000000002,"volume":4478.22021484375},{"timestamp":1742395500000,"open":1.6820560000000002,"high":1.6821150000000002,"low":1.6818380000000002,"close":1.6818380000000002,"volume":3331.35009765625},{"timestamp":1742395560000,"open":1.6818380000000002,"high":1.6823520000000003,"low":1.6818020000000002,"close":1.6822590000000002,"volume":4161.68994140625},{"timestamp":1742395620000,"open":1.6822590000000002,"high":1.6826240000000001,"low":1.6821310000000003,"close":1.6821370000000002,"volume":3989.8798828125},{"timestamp":1742395680000,"open":1.6821340000000002,"high":1.6823190000000001,"low":1.6819380000000002,"close":1.6820380000000001,"volume":5226.2099609375},{"timestamp":1742395740000,"open":1.6820380000000001,"high":1.6822160000000002,"low":1.6820380000000001,"close":1.6821880000000002,"volume":1089.449951171875},{"timestamp":1742395800000,"open":1.6822380000000001,"high":1.682403,"low":1.6820830000000002,"close":1.6823170000000003,"volume":2783.7900390625},{"timestamp":1742395860000,"open":1.6823180000000002,"high":1.6824810000000001,"low":1.6822640000000002,"close":1.6823100000000002,"volume":3991.860107421875},{"timestamp":1742395920000,"open":1.6823180000000002,"high":1.6823860000000002,"low":1.6821400000000002,"close":1.6823450000000002,"volume":4931.27978515625},{"timestamp":1742395980000,"open":1.6823450000000002,"high":1.6828570000000003,"low":1.6822050000000002,"close":1.6828420000000002,"volume":4012.02001953125},{"timestamp":1742396040000,"open":1.6828420000000002,"high":1.6830150000000001,"low":1.6822700000000002,"close":1.6823360000000003,"volume":6050.97021484375},{"timestamp":1742396100000,"open":1.6823240000000002,"high":1.6823850000000002,"low":1.6819640000000002,"close":1.6820270000000002,"volume":5591.25},{"timestamp":1742396160000,"open":1.6820270000000002,"high":1.6824620000000001,"low":1.6819460000000002,"close":1.6823340000000002,"volume":5627.7001953125},{"timestamp":1742396220000,"open":1.6823350000000001,"high":1.6824400000000002,"low":1.6820660000000003,"close":1.6820680000000001,"volume":6265.43994140625},{"timestamp":1742396280000,"open":1.682071,"high":1.68226,"low":1.6819340000000003,"close":1.6820060000000001,"volume":7096.14013671875},{"timestamp":1742396340000,"open":1.6820050000000002,"high":1.6822880000000002,"low":1.6819840000000001,"close":1.6822880000000002,"volume":5553.35986328125},{"timestamp":1742396400000,"open":1.6822780000000002,"high":1.6827380000000003,"low":1.6822300000000001,"close":1.6823230000000002,"volume":4855.5},{"timestamp":1742396460000,"open":1.6823240000000002,"high":1.6827090000000002,"low":1.6822610000000002,"close":1.6825940000000001,"volume":4925.8798828125},{"timestamp":1742396520000,"open":1.6826100000000002,"high":1.6831700000000003,"low":1.6826100000000002,"close":1.6828200000000002,"volume":5594.31005859375},{"timestamp":1742396580000,"open":1.6828280000000002,"high":1.6829100000000001,"low":1.6827090000000002,"close":1.6827310000000002,"volume":3388.77001953125},{"timestamp":1742396640000,"open":1.6827150000000002,"high":1.682948,"low":1.6826550000000002,"close":1.68287,"volume":2383.919921875},{"timestamp":1742396700000,"open":1.68287,"high":1.6830650000000003,"low":1.6827320000000001,"close":1.6829520000000002,"volume":2697.570068359375},{"timestamp":1742396760000,"open":1.683002,"high":1.6836190000000002,"low":1.6829960000000002,"close":1.6836090000000001,"volume":3087.719970703125},{"timestamp":1742396820000,"open":1.6836160000000002,"high":1.6838690000000003,"low":1.6835040000000001,"close":1.6836450000000003,"volume":2318.39990234375},{"timestamp":1742396880000,"open":1.6836420000000003,"high":1.6837960000000003,"low":1.6834270000000002,"close":1.6835280000000001,"volume":3795.659912109375},{"timestamp":1742396940000,"open":1.6835390000000001,"high":1.6840720000000002,"low":1.6834560000000003,"close":1.6837060000000001,"volume":3662.280029296875},{"timestamp":1742397000000,"open":1.6837060000000001,"high":1.6838530000000003,"low":1.6831070000000001,"close":1.6831120000000002,"volume":3970.080078125},{"timestamp":1742397060000,"open":1.6831060000000002,"high":1.6838190000000002,"low":1.6831060000000002,"close":1.6834160000000002,"volume":3790.260009765625},{"timestamp":1742397120000,"open":1.683388,"high":1.6834450000000003,"low":1.6828410000000003,"close":1.6829040000000002,"volume":2806.110107421875},{"timestamp":1742397180000,"open":1.6829040000000002,"high":1.6831010000000002,"low":1.6827460000000003,"close":1.6830460000000003,"volume":2919.8701171875},{"timestamp":1742397240000,"open":1.6830570000000002,"high":1.68311,"low":1.6824690000000002,"close":1.6825450000000002,"volume":4619.7001953125},{"timestamp":1742397300000,"open":1.6825550000000002,"high":1.6826830000000002,"low":1.6825050000000001,"close":1.6825580000000002,"volume":1339.199951171875},{"timestamp":1742397360000,"open":1.6825330000000003,"high":1.6826060000000003,"low":1.6823880000000002,"close":1.6824520000000003,"volume":2412.719970703125},{"timestamp":1742397420000,"open":1.6824580000000002,"high":1.6825310000000002,"low":1.6821050000000002,"close":1.6822000000000001,"volume":3041.280029296875},{"timestamp":1742397480000,"open":1.6818870000000001,"high":1.6822040000000003,"low":1.6806380000000003,"close":1.6807060000000003,"volume":5079.240234375},{"timestamp":1742397540000,"open":1.6807000000000003,"high":1.6809120000000002,"low":1.6801850000000003,"close":1.680878,"volume":2855.52001953125},{"timestamp":1742397600000,"open":1.6808800000000002,"high":1.6813090000000002,"low":1.6806610000000002,"close":1.6807090000000002,"volume":3553.199951171875},{"timestamp":1742397660000,"open":1.6807130000000001,"high":1.6809790000000002,"low":1.6806600000000003,"close":1.6809180000000001,"volume":3563.820068359375},{"timestamp":1742397720000,"open":1.6809250000000002,"high":1.6809510000000003,"low":1.6808420000000002,"close":1.6809430000000003,"volume":2809.260009765625},{"timestamp":1742397780000,"open":1.6809360000000002,"high":1.6810080000000003,"low":1.680654,"close":1.6809810000000003,"volume":3456},{"timestamp":1742397840000,"open":1.6809720000000001,"high":1.6814430000000002,"low":1.6809440000000002,"close":1.6814430000000002,"volume":4136.39990234375},{"timestamp":1742397900000,"open":1.6814430000000002,"high":1.681936,"low":1.6814430000000002,"close":1.6815990000000003,"volume":1618.02001953125},{"timestamp":1742397960000,"open":1.6815780000000002,"high":1.6819130000000002,"low":1.6813930000000001,"close":1.6818130000000002,"volume":4415.93994140625},{"timestamp":1742398020000,"open":1.6818130000000002,"high":1.6818600000000001,"low":1.6814750000000003,"close":1.6818170000000001,"volume":3177.719970703125},{"timestamp":1742398080000,"open":1.6818180000000003,"high":1.6823600000000003,"low":1.6816670000000002,"close":1.6817320000000002,"volume":4171.5},{"timestamp":1742398140000,"open":1.6817300000000002,"high":1.681731,"low":1.6815140000000002,"close":1.6816210000000003,"volume":4235.580078125},{"timestamp":1742398200000,"open":1.6815740000000001,"high":1.6816960000000003,"low":1.6813620000000002,"close":1.6813670000000003,"volume":3866.0400390625},{"timestamp":1742398260000,"open":1.6813680000000002,"high":1.6816990000000003,"low":1.681291,"close":1.6813050000000003,"volume":3503.699951171875},{"timestamp":1742398320000,"open":1.6813040000000001,"high":1.6814430000000002,"low":1.6812740000000002,"close":1.6814430000000002,"volume":2931.1201171875},{"timestamp":1742398380000,"open":1.6814430000000002,"high":1.6815490000000002,"low":1.6809890000000003,"close":1.6813690000000001,"volume":4228.02001953125},{"timestamp":1742398440000,"open":1.6813700000000003,"high":1.6814210000000003,"low":1.6801400000000002,"close":1.6802810000000001,"volume":4207.22998046875},{"timestamp":1742398500000,"open":1.6802810000000001,"high":1.6807310000000002,"low":1.6802700000000002,"close":1.6806770000000002,"volume":3799.889892578125},{"timestamp":1742398560000,"open":1.6806440000000002,"high":1.6807750000000001,"low":1.6800920000000001,"close":1.6800930000000003,"volume":2796.47998046875},{"timestamp":1742398620000,"open":1.6800910000000002,"high":1.6801540000000001,"low":1.6795250000000002,"close":1.6796080000000002,"volume":2423.8798828125},{"timestamp":1742398680000,"open":1.6796070000000003,"high":1.6800460000000002,"low":1.6791340000000001,"close":1.679148,"volume":4061.7900390625},{"timestamp":1742398740000,"open":1.6791460000000002,"high":1.6793090000000002,"low":1.6778730000000002,"close":1.6780530000000002,"volume":4811.22021484375},{"timestamp":1742398800000,"open":1.6780550000000003,"high":1.6786780000000001,"low":1.6773080000000002,"close":1.6773550000000002,"volume":5187.9599609375},{"timestamp":1742398860000,"open":1.6773510000000003,"high":1.6778750000000002,"low":1.6770930000000002,"close":1.6772880000000001,"volume":4787.5498046875},{"timestamp":1742398920000,"open":1.6772190000000002,"high":1.67816,"low":1.6770810000000003,"close":1.6780930000000003,"volume":5101.02001953125},{"timestamp":1742398980000,"open":1.6781050000000002,"high":1.6789390000000002,"low":1.6781050000000002,"close":1.6789390000000002,"volume":2638.530029296875},{"timestamp":1742399040000,"open":1.6788600000000002,"high":1.6788830000000001,"low":1.6784690000000002,"close":1.6787230000000002,"volume":1546.199951171875},{"timestamp":1742399100000,"open":1.6787280000000002,"high":1.6789880000000001,"low":1.6780730000000001,"close":1.6780750000000002,"volume":3948.75},{"timestamp":1742399160000,"open":1.678025,"high":1.6781940000000002,"low":1.6779000000000002,"close":1.6780760000000001,"volume":4381.10986328125},{"timestamp":1742399220000,"open":1.6780260000000002,"high":1.6782040000000003,"low":1.677782,"close":1.6777850000000003,"volume":3566.429931640625},{"timestamp":1742399280000,"open":1.6777990000000003,"high":1.6781610000000002,"low":1.6777990000000003,"close":1.6780450000000002,"volume":5244.1201171875},{"timestamp":1742399340000,"open":1.6780110000000001,"high":1.6780110000000001,"low":1.6772320000000003,"close":1.6773140000000002,"volume":4894.2900390625},{"timestamp":1742399400000,"open":1.6773220000000002,"high":1.6776160000000002,"low":1.6771950000000002,"close":1.6772230000000001,"volume":3025.169921875},{"timestamp":1742399460000,"open":1.6771460000000002,"high":1.6772480000000003,"low":1.6770920000000002,"close":1.6772240000000003,"volume":2162.52001953125},{"timestamp":1742399520000,"open":1.6772240000000003,"high":1.6774040000000001,"low":1.6767560000000001,"close":1.6768060000000002,"volume":3375.360107421875},{"timestamp":1742399580000,"open":1.6768060000000002,"high":1.6777070000000003,"low":1.6767560000000001,"close":1.677647,"volume":3820.320068359375},{"timestamp":1742399640000,"open":1.6777260000000003,"high":1.6777870000000001,"low":1.6773640000000003,"close":1.6775250000000002,"volume":3268.260009765625},{"timestamp":1742399700000,"open":1.6775260000000003,"high":1.6776780000000002,"low":1.6774250000000002,"close":1.6776320000000002,"volume":2410.64990234375},{"timestamp":1742399760000,"open":1.6776300000000002,"high":1.6781380000000001,"low":1.6776020000000003,"close":1.6781380000000001,"volume":3532.590087890625},{"timestamp":1742399820000,"open":1.6781120000000003,"high":1.6783140000000003,"low":1.6780950000000001,"close":1.6781380000000001,"volume":2248.199951171875},{"timestamp":1742399880000,"open":1.6781640000000002,"high":1.6781920000000001,"low":1.6771570000000002,"close":1.6773640000000003,"volume":3765.419921875},{"timestamp":1742399940000,"open":1.6773550000000002,"high":1.6776180000000003,"low":1.6773230000000001,"close":1.6774390000000001,"volume":5055.02978515625},{"timestamp":1742400000000,"open":1.6773900000000002,"high":1.6777620000000002,"low":1.6773900000000002,"close":1.6776790000000001,"volume":2713.77001953125},{"timestamp":1742400060000,"open":1.677674,"high":1.6777080000000002,"low":1.6772750000000003,"close":1.6773250000000002,"volume":1434.780029296875},{"timestamp":1742400120000,"open":1.6772890000000003,"high":1.6773250000000002,"low":1.6765740000000002,"close":1.6765770000000002,"volume":3131.3701171875},{"timestamp":1742400180000,"open":1.6765770000000002,"high":1.6765820000000002,"low":1.6763080000000001,"close":1.6763580000000002,"volume":2090.429931640625},{"timestamp":1742400240000,"open":1.6763080000000001,"high":1.6764700000000001,"low":1.6759740000000003,"close":1.6762860000000002,"volume":3070.530029296875},{"timestamp":1742400300000,"open":1.676187,"high":1.6762150000000002,"low":1.6759060000000001,"close":1.676025,"volume":3857.93994140625},{"timestamp":1742400360000,"open":1.6760290000000002,"high":1.6761040000000003,"low":1.6757270000000002,"close":1.6757420000000003,"volume":4276.43994140625},{"timestamp":1742400420000,"open":1.6757430000000002,"high":1.6762750000000002,"low":1.6756820000000001,"close":1.6760100000000002,"volume":3697.739990234375},{"timestamp":1742400480000,"open":1.6760080000000002,"high":1.6763250000000003,"low":1.6759320000000002,"close":1.6759930000000003,"volume":2780.3701171875},{"timestamp":1742400540000,"open":1.676087,"high":1.6762580000000002,"low":1.6758920000000002,"close":1.6762080000000001,"volume":2192.93994140625},{"timestamp":1742400600000,"open":1.6761610000000002,"high":1.6761610000000002,"low":1.674894,"close":1.6749610000000001,"volume":5131.259765625},{"timestamp":1742400660000,"open":1.6749610000000001,"high":1.6756400000000002,"low":1.674948,"close":1.675307,"volume":4264.56005859375},{"timestamp":1742400720000,"open":1.6753090000000002,"high":1.675577,"low":1.675307,"close":1.6755160000000002,"volume":4078.889892578125},{"timestamp":1742400780000,"open":1.6755120000000001,"high":1.6756770000000003,"low":1.6752580000000001,"close":1.675307,"volume":3717.360107421875},{"timestamp":1742400840000,"open":1.6753040000000001,"high":1.6756690000000003,"low":1.6749690000000002,"close":1.6749850000000002,"volume":4683.06005859375},{"timestamp":1742400900000,"open":1.6749740000000002,"high":1.6751800000000001,"low":1.6743610000000002,"close":1.6744580000000002,"volume":4318.64990234375},{"timestamp":1742400960000,"open":1.6744640000000002,"high":1.6750840000000002,"low":1.6743870000000003,"close":1.6747030000000003,"volume":5350.14013671875},{"timestamp":1742401020000,"open":1.6747010000000002,"high":1.6747570000000003,"low":1.6744580000000002,"close":1.6747070000000002,"volume":4347.5400390625},{"timestamp":1742401080000,"open":1.6747570000000003,"high":1.6750250000000002,"low":1.674608,"close":1.6750250000000002,"volume":2004.47998046875},{"timestamp":1742401140000,"open":1.6750250000000002,"high":1.6751220000000002,"low":1.6748580000000002,"close":1.6750390000000002,"volume":2793.780029296875},{"timestamp":1742401200000,"open":1.675075,"high":1.6752740000000002,"low":1.6750250000000002,"close":1.675075,"volume":1941.6600341796875},{"timestamp":1742401260000,"open":1.675075,"high":1.675075,"low":1.6748260000000001,"close":1.6748260000000001,"volume":1711.530029296875},{"timestamp":1742401320000,"open":1.6748260000000001,"high":1.6753950000000002,"low":1.6748260000000001,"close":1.6753940000000003,"volume":1683.9000244140625},{"timestamp":1742401380000,"open":1.6753940000000003,"high":1.6755610000000003,"low":1.6751430000000003,"close":1.6754080000000002,"volume":2281.22998046875},{"timestamp":1742401440000,"open":1.6754090000000001,"high":1.6763900000000003,"low":1.6753940000000003,"close":1.6763900000000003,"volume":5069.7001953125},{"timestamp":1742401500000,"open":1.676392,"high":1.6766980000000002,"low":1.676179,"close":1.6766880000000002,"volume":4695.2998046875},{"timestamp":1742401560000,"open":1.6767150000000002,"high":1.6768810000000003,"low":1.6764900000000003,"close":1.676859,"volume":4377.509765625},{"timestamp":1742401620000,"open":1.6768620000000003,"high":1.6768620000000003,"low":1.676249,"close":1.6765250000000003,"volume":4521.240234375},{"timestamp":1742401680000,"open":1.6765340000000002,"high":1.6767010000000002,"low":1.6762690000000002,"close":1.6764690000000002,"volume":5079.240234375},{"timestamp":1742401740000,"open":1.6763830000000002,"high":1.676816,"low":1.6763540000000001,"close":1.6767450000000002,"volume":3051.81005859375},{"timestamp":1742401800000,"open":1.6767450000000002,"high":1.6771160000000003,"low":1.676581,"close":1.6770860000000003,"volume":3491.18994140625},{"timestamp":1742401860000,"open":1.6770820000000002,"high":1.6773650000000002,"low":1.6768770000000002,"close":1.6773640000000003,"volume":4732.64990234375},{"timestamp":1742401920000,"open":1.6775590000000002,"high":1.6777560000000002,"low":1.6773320000000003,"close":1.6775300000000002,"volume":4840.740234375},{"timestamp":1742401980000,"open":1.677531,"high":1.677531,"low":1.6765390000000002,"close":1.6773480000000003,"volume":4249.43994140625},{"timestamp":1742402040000,"open":1.6774240000000002,"high":1.6777710000000001,"low":1.6773820000000002,"close":1.677685,"volume":4322.8798828125},{"timestamp":1742402100000,"open":1.6776490000000002,"high":1.6776490000000002,"low":1.6766990000000002,"close":1.6770230000000002,"volume":5191.830078125},{"timestamp":1742402160000,"open":1.6770160000000003,"high":1.6770380000000003,"low":1.6766800000000002,"close":1.6766980000000002,"volume":2509.919921875},{"timestamp":1742402220000,"open":1.6768030000000003,"high":1.6769120000000002,"low":1.6766840000000003,"close":1.6767120000000002,"volume":3510.5400390625},{"timestamp":1742402280000,"open":1.6767130000000001,"high":1.6767150000000002,"low":1.6766150000000002,"close":1.6766150000000002,"volume":347.760009765625},{"timestamp":1742402340000,"open":1.6769120000000002,"high":1.6769760000000002,"low":1.676762,"close":1.6767690000000002,"volume":3127.949951171875},{"timestamp":1742402400000,"open":1.6767660000000002,"high":1.6770510000000003,"low":1.6766600000000003,"close":1.6770070000000001,"volume":3466.889892578125},{"timestamp":1742402460000,"open":1.677048,"high":1.6774140000000002,"low":1.6769830000000001,"close":1.6773300000000002,"volume":3464.280029296875},{"timestamp":1742402520000,"open":1.6773300000000002,"high":1.6775910000000003,"low":1.67728,"close":1.6774540000000002,"volume":2635.199951171875},{"timestamp":1742402580000,"open":1.6774630000000001,"high":1.67772,"low":1.677442,"close":1.6774460000000002,"volume":1544.31005859375},{"timestamp":1742402640000,"open":1.677434,"high":1.6777670000000002,"low":1.6771110000000002,"close":1.6772290000000003,"volume":2971.530029296875},{"timestamp":1742402700000,"open":1.6771310000000001,"high":1.6772160000000003,"low":1.6768580000000002,"close":1.6771700000000003,"volume":3758.39990234375},{"timestamp":1742402760000,"open":1.6771710000000002,"high":1.677237,"low":1.6770820000000002,"close":1.6772090000000002,"volume":2095.2900390625},{"timestamp":1742402820000,"open":1.6771930000000002,"high":1.6772460000000002,"low":1.6771330000000002,"close":1.6771730000000002,"volume":4335.83984375},{"timestamp":1742402880000,"open":1.6771770000000001,"high":1.677396,"low":1.6771630000000002,"close":1.6772540000000002,"volume":3691.080078125},{"timestamp":1742402940000,"open":1.6772510000000003,"high":1.6773090000000002,"low":1.6771820000000002,"close":1.6771820000000002,"volume":3609.89990234375},{"timestamp":1742403000000,"open":1.6771740000000002,"high":1.6771960000000001,"low":1.6766530000000002,"close":1.6768480000000001,"volume":5200.830078125},{"timestamp":1742403060000,"open":1.6768280000000002,"high":1.6776600000000002,"low":1.6768280000000002,"close":1.6776600000000002,"volume":3445.110107421875},{"timestamp":1742403120000,"open":1.6776630000000001,"high":1.6778110000000002,"low":1.6775480000000003,"close":1.6776440000000001,"volume":4135.0498046875},{"timestamp":1742403180000,"open":1.677647,"high":1.677693,"low":1.6773980000000002,"close":1.6775610000000003,"volume":3731.219970703125},{"timestamp":1742403240000,"open":1.6775620000000002,"high":1.6776060000000002,"low":1.6774570000000002,"close":1.6775140000000002,"volume":2829.60009765625},{"timestamp":1742403300000,"open":1.677515,"high":1.6777560000000002,"low":1.6773250000000002,"close":1.6774570000000002,"volume":3588.659912109375},{"timestamp":1742403360000,"open":1.6774590000000003,"high":1.6779950000000001,"low":1.6774590000000003,"close":1.6779110000000002,"volume":3871.889892578125},{"timestamp":1742403420000,"open":1.6780460000000001,"high":1.6781490000000001,"low":1.6776810000000002,"close":1.6778330000000001,"volume":4817.7001953125},{"timestamp":1742403480000,"open":1.6777340000000003,"high":1.6778390000000003,"low":1.6775910000000003,"close":1.6777670000000002,"volume":4138.56005859375},{"timestamp":1742403540000,"open":1.677766,"high":1.6778310000000003,"low":1.6774680000000002,"close":1.6775480000000003,"volume":4746.8701171875},{"timestamp":1742403600000,"open":1.6775460000000002,"high":1.6780370000000002,"low":1.6775460000000002,"close":1.6778610000000003,"volume":3571.739990234375},{"timestamp":1742403660000,"open":1.677863,"high":1.677863,"low":1.6773910000000003,"close":1.6775470000000001,"volume":4603.58984375},{"timestamp":1742403720000,"open":1.6775370000000003,"high":1.6776100000000003,"low":1.6773790000000002,"close":1.6773790000000002,"volume":3856.409912109375},{"timestamp":1742403780000,"open":1.6773790000000002,"high":1.6776530000000003,"low":1.6773770000000001,"close":1.6773890000000002,"volume":1131.2099609375},{"timestamp":1742403840000,"open":1.6773940000000003,"high":1.6782160000000002,"low":1.6773300000000002,"close":1.6781690000000002,"volume":1806.6600341796875},{"timestamp":1742403900000,"open":1.6781660000000003,"high":1.6781690000000002,"low":1.6779420000000003,"close":1.677952,"volume":2770.2900390625},{"timestamp":1742403960000,"open":1.6779510000000002,"high":1.6779510000000002,"low":1.6775670000000003,"close":1.6776270000000002,"volume":3364.56005859375},{"timestamp":1742404020000,"open":1.6776280000000001,"high":1.6777320000000002,"low":1.677396,"close":1.6776970000000002,"volume":4158.81005859375},{"timestamp":1742404080000,"open":1.677693,"high":1.677693,"low":1.6770240000000003,"close":1.6771050000000003,"volume":3899.52001953125},{"timestamp":1742404140000,"open":1.6771010000000002,"high":1.6771010000000002,"low":1.6767220000000003,"close":1.6767380000000003,"volume":3318.389892578125},{"timestamp":1742404200000,"open":1.6767370000000001,"high":1.6770420000000001,"low":1.6767040000000002,"close":1.677013,"volume":3881.25},{"timestamp":1742404260000,"open":1.6770140000000002,"high":1.6770530000000001,"low":1.6766930000000002,"close":1.6767250000000002,"volume":4481.3701171875},{"timestamp":1742404320000,"open":1.6767180000000002,"high":1.6767950000000003,"low":1.676662,"close":1.6767300000000003,"volume":3838.050048828125},{"timestamp":1742404380000,"open":1.6767290000000001,"high":1.6767570000000003,"low":1.6764060000000003,"close":1.6764080000000001,"volume":3318.389892578125},{"timestamp":1742404440000,"open":1.676411,"high":1.6770450000000001,"low":1.6763850000000002,"close":1.6770220000000002,"volume":3763.889892578125},{"timestamp":1742404500000,"open":1.6770230000000002,"high":1.677361,"low":1.6770110000000003,"close":1.6773330000000002,"volume":4453.64990234375},{"timestamp":1742404560000,"open":1.677334,"high":1.6776370000000003,"low":1.6773220000000002,"close":1.6776260000000003,"volume":5773.41015625},{"timestamp":1742404620000,"open":1.6776290000000003,"high":1.6777900000000001,"low":1.6773140000000002,"close":1.6777890000000002,"volume":4524.56982421875},{"timestamp":1742404680000,"open":1.6777900000000001,"high":1.6779600000000001,"low":1.6774430000000002,"close":1.6774590000000003,"volume":4070.969970703125},{"timestamp":1742404740000,"open":1.6774760000000002,"high":1.6774760000000002,"low":1.6771930000000002,"close":1.6773050000000003,"volume":3269.070068359375},{"timestamp":1742404800000,"open":1.6772460000000002,"high":1.677264,"low":1.6771160000000003,"close":1.6772490000000002,"volume":3477.68994140625},{"timestamp":1742404860000,"open":1.6772500000000001,"high":1.677318,"low":1.6769620000000003,"close":1.6770140000000002,"volume":3360.9599609375},{"timestamp":1742404920000,"open":1.6770150000000001,"high":1.6770320000000003,"low":1.6768800000000001,"close":1.6769560000000001,"volume":3462.2099609375},{"timestamp":1742404980000,"open":1.6769540000000003,"high":1.6771090000000002,"low":1.676203,"close":1.6762080000000001,"volume":4767.39013671875},{"timestamp":1742405040000,"open":1.6762110000000001,"high":1.6766470000000002,"low":1.6762010000000003,"close":1.6766330000000003,"volume":1326.3299560546875},{"timestamp":1742405100000,"open":1.6766460000000003,"high":1.6767200000000002,"low":1.6766180000000002,"close":1.6766420000000002,"volume":3924.179931640625},{"timestamp":1742405160000,"open":1.6766450000000002,"high":1.6766480000000001,"low":1.6762700000000001,"close":1.6765700000000001,"volume":3976.2900390625},{"timestamp":1742405220000,"open":1.6765790000000003,"high":1.6766150000000002,"low":1.6765430000000001,"close":1.6765760000000003,"volume":2215.889892578125},{"timestamp":1742405280000,"open":1.6765760000000003,"high":1.6765820000000002,"low":1.6765160000000001,"close":1.6765410000000003,"volume":1793.7900390625},{"timestamp":1742405340000,"open":1.676484,"high":1.6765520000000003,"low":1.6760900000000003,"close":1.6761550000000003,"volume":3506.669921875},{"timestamp":1742405400000,"open":1.67616,"high":1.6762500000000002,"low":1.6761220000000001,"close":1.6761530000000002,"volume":2275.469970703125},{"timestamp":1742405460000,"open":1.676125,"high":1.6761980000000003,"low":1.676125,"close":1.6761590000000002,"volume":1877.0400390625},{"timestamp":1742405520000,"open":1.6761570000000001,"high":1.6770450000000001,"low":1.6761560000000002,"close":1.6770350000000003,"volume":3988.800048828125},{"timestamp":1742405580000,"open":1.6770380000000003,"high":1.6772030000000002,"low":1.6768900000000002,"close":1.6768910000000001,"volume":3756.239990234375},{"timestamp":1742405640000,"open":1.6768850000000002,"high":1.6773550000000002,"low":1.6768760000000003,"close":1.6772340000000001,"volume":4481.4599609375},{"timestamp":1742405700000,"open":1.6772540000000002,"high":1.6772900000000002,"low":1.6771040000000002,"close":1.6771620000000003,"volume":2261.52001953125},{"timestamp":1742405760000,"open":1.677164,"high":1.6773050000000003,"low":1.6771040000000002,"close":1.6773050000000003,"volume":1771.199951171875},{"timestamp":1742405820000,"open":1.677318,"high":1.6773490000000002,"low":1.6771840000000002,"close":1.6772010000000002,"volume":2140.56005859375},{"timestamp":1742405880000,"open":1.6772000000000002,"high":1.6774600000000002,"low":1.6771880000000001,"close":1.67745,"volume":2628.719970703125},{"timestamp":1742405940000,"open":1.6774490000000002,"high":1.6774950000000002,"low":1.6769380000000003,"close":1.6769550000000002,"volume":1098.3599853515625},{"timestamp":1742406000000,"open":1.6769450000000001,"high":1.6771010000000002,"low":1.6768550000000002,"close":1.6770150000000001,"volume":2434.5},{"timestamp":1742406060000,"open":1.6770160000000003,"high":1.6773730000000002,"low":1.6769410000000002,"close":1.6773620000000002,"volume":3171.06005859375},{"timestamp":1742406120000,"open":1.6773950000000002,"high":1.6777030000000002,"low":1.677021,"close":1.6771310000000001,"volume":3251.8798828125},{"timestamp":1742406180000,"open":1.6770310000000002,"high":1.6771940000000003,"low":1.6769730000000003,"close":1.6771320000000003,"volume":3088.800048828125},{"timestamp":1742406240000,"open":1.6771350000000003,"high":1.6771820000000002,"low":1.6770260000000001,"close":1.6771280000000002,"volume":3412.800048828125},{"timestamp":1742406300000,"open":1.677129,"high":1.6774730000000002,"low":1.6771150000000001,"close":1.6772440000000002,"volume":3992.1298828125},{"timestamp":1742406360000,"open":1.677245,"high":1.6772730000000002,"low":1.676654,"close":1.676654,"volume":4665.240234375},{"timestamp":1742406420000,"open":1.6766550000000002,"high":1.6768390000000002,"low":1.6765710000000003,"close":1.6767540000000003,"volume":3628.169921875},{"timestamp":1742406480000,"open":1.6767540000000003,"high":1.677372,"low":1.6767540000000003,"close":1.6773710000000002,"volume":3110.760009765625},{"timestamp":1742406540000,"open":1.677369,"high":1.6775220000000002,"low":1.6773600000000002,"close":1.6773850000000001,"volume":2908.889892578125},{"timestamp":1742406600000,"open":1.6773850000000001,"high":1.6774990000000003,"low":1.6770980000000002,"close":1.677415,"volume":3950.18994140625},{"timestamp":1742406660000,"open":1.677423,"high":1.6775880000000003,"low":1.6773250000000002,"close":1.6775740000000001,"volume":4313.43017578125},{"timestamp":1742406720000,"open":1.6775710000000001,"high":1.6776030000000002,"low":1.6771070000000001,"close":1.6775660000000001,"volume":3499.919921875},{"timestamp":1742406780000,"open":1.6775790000000002,"high":1.6776700000000002,"low":1.6772510000000003,"close":1.6776130000000002,"volume":3183.840087890625},{"timestamp":1742406840000,"open":1.6776180000000003,"high":1.6779670000000002,"low":1.6776030000000002,"close":1.6778350000000002,"volume":6079.58984375},{"timestamp":1742406900000,"open":1.6777410000000001,"high":1.6777790000000001,"low":1.6774000000000002,"close":1.6774000000000002,"volume":4674.240234375},{"timestamp":1742406960000,"open":1.677469,"high":1.6776220000000002,"low":1.6773300000000002,"close":1.6774460000000002,"volume":2106.81005859375},{"timestamp":1742407020000,"open":1.6774470000000001,"high":1.6775520000000002,"low":1.6772570000000002,"close":1.6774000000000002,"volume":3412.800048828125},{"timestamp":1742407080000,"open":1.6773980000000002,"high":1.677631,"low":1.6771340000000001,"close":1.6774010000000001,"volume":4029.2099609375},{"timestamp":1742407140000,"open":1.6774100000000003,"high":1.6774100000000003,"low":1.6749100000000001,"close":1.6750530000000001,"volume":4257.89990234375}]