[{"timestamp":1742342400000,"open":1.84347,"high":1.8437,"low":1.84347,"close":1.84368,"volume":397.9800109863281},{"timestamp":1742342460000,"open":1.84372,"high":1.84376,"low":1.84359,"close":1.84363,"volume":235.6199951171875},{"timestamp":1742342520000,"open":1.84361,"high":1.84373,"low":1.84361,"close":1.84366,"volume":728.280029296875},{"timestamp":1742342580000,"open":1.84366,"high":1.84371,"low":1.84357,"close":1.84358,"volume":664.2000122070312},{"timestamp":1742342640000,"open":1.84358,"high":1.84361,"low":1.84358,"close":1.84361,"volume":600.1199951171875},{"timestamp":1742342700000,"open":1.84361,"high":1.84375,"low":1.84359,"close":1.84367,"volume":680.760009765625},{"timestamp":1742342760000,"open":1.84368,"high":1.84379,"low":1.84368,"close":1.84379,"volume":366.8399963378906},{"timestamp":1742342820000,"open":1.84379,"high":1.84382,"low":1.84368,"close":1.84368,"volume":342.7200012207031},{"timestamp":1742342880000,"open":1.84368,"high":1.84379,"low":1.84368,"close":1.84379,"volume":492.6600036621094},{"timestamp":1742342940000,"open":1.84379,"high":1.84379,"low":1.84368,"close":1.84368,"volume":310.67999267578125},{"timestamp":1742343000000,"open":1.84368,"high":1.84368,"low":1.84368,"close":1.84368,"volume":674.8200073242188},{"timestamp":1742343060000,"open":1.84368,"high":1.84369,"low":1.84368,"close":1.84368,"volume":506.1600036621094},{"timestamp":1742343120000,"open":1.84368,"high":1.84369,"low":1.84368,"close":1.84368,"volume":423.17999267578125},{"timestamp":1742343180000,"open":1.84368,"high":1.84369,"low":1.84368,"close":1.84369,"volume":299.8800048828125},{"timestamp":1742343240000,"open":1.84369,"high":1.84369,"low":1.84369,"close":1.84369,"volume":107.0999984741211},{"timestamp":1742343300000,"open":1.84369,"high":1.84378,"low":1.84369,"close":1.84377,"volume":356.3999938964844},{"timestamp":1742343360000,"open":1.84377,"high":1.84378,"low":1.84377,"close":1.84378,"volume":107.0999984741211},{"timestamp":1742343420000,"open":1.84378,"high":1.84378,"low":1.84372,"close":1.84376,"volume":364.1400146484375},{"timestamp":1742343480000,"open":1.84377,"high":1.84377,"low":1.84375,"close":1.84377,"volume":417.7799987792969},{"timestamp":1742343540000,"open":1.84377,"high":1.84377,"low":1.84375,"close":1.84376,"volume":203.75999450683594},{"timestamp":1742343600000,"open":1.8438,"high":1.8438,"low":1.84375,"close":1.84375,"volume":117.9000015258789},{"timestamp":1742343660000,"open":1.84376,"high":1.84376,"low":1.84351,"close":1.84351,"volume":535.6799926757812},{"timestamp":1742343720000,"open":1.8435,"high":1.84393,"low":1.84348,"close":1.84389,"volume":327.69000244140625},{"timestamp":1742343780000,"open":1.84381,"high":1.84381,"low":1.8437,"close":1.8437,"volume":42.84000015258789},{"timestamp":1742343840000,"open":1.84367,"high":1.8437,"low":1.84367,"close":1.84367,"volume":171.36000061035156},{"timestamp":1742343900000,"open":1.84368,"high":1.84368,"low":1.84363,"close":1.84363,"volume":267.8399963378906},{"timestamp":1742343960000,"open":1.84363,"high":1.84369,"low":1.84363,"close":1.84369,"volume":139.32000732421875},{"timestamp":1742344020000,"open":1.84368,"high":1.8437,"low":1.84365,"close":1.84367,"volume":546.2999877929688},{"timestamp":1742344080000,"open":1.84366,"high":1.84369,"low":1.84364,"close":1.84367,"volume":492.8399963378906},{"timestamp":1742344140000,"open":1.84366,"high":1.84366,"low":1.84363,"close":1.84363,"volume":64.26000213623047},{"timestamp":1742344200000,"open":1.84365,"high":1.84371,"low":1.84364,"close":1.84364,"volume":278.4599914550781},{"timestamp":1742344260000,"open":1.84366,"high":1.84371,"low":1.8436,"close":1.8436,"volume":235.6199951171875},{"timestamp":1742344320000,"open":1.84361,"high":1.84361,"low":1.84361,"close":1.84361,"volume":21.420000076293945},{"timestamp":1742344380000,"open":1.84361,"high":1.84373,"low":1.84358,"close":1.84373,"volume":107.27999877929688},{"timestamp":1742344440000,"open":1.84371,"high":1.84378,"low":1.8437,"close":1.84377,"volume":267.8399963378906},{"timestamp":1742344500000,"open":1.84363,"high":1.84407,"low":1.84363,"close":1.84385,"volume":321.29998779296875},{"timestamp":1742344560000,"open":1.84371,"high":1.84392,"low":1.84371,"close":1.84385,"volume":171.36000061035156},{"timestamp":1742344620000,"open":1.84386,"high":1.84386,"low":1.84367,"close":1.84367,"volume":64.26000213623047},{"timestamp":1742344680000,"open":1.84368,"high":1.84376,"low":1.84364,"close":1.84366,"volume":192.77999877929688},{"timestamp":1742344740000,"open":1.84381,"high":1.84381,"low":1.84381,"close":1.84381,"volume":21.420000076293945},{"timestamp":1742344800000,"open":1.84367,"high":1.84381,"low":1.84366,"close":1.84381,"volume":64.26000213623047},{"timestamp":1742344860000,"open":1.84384,"high":1.84386,"low":1.84384,"close":1.84386,"volume":42.84000015258789},{"timestamp":1742344920000,"open":1.84384,"high":1.84384,"low":1.84384,"close":1.84384,"volume":21.420000076293945},{"timestamp":1742344980000,"open":1.84371,"high":1.84371,"low":1.84365,"close":1.84365,"volume":107.0999984741211},{"timestamp":1742345040000,"open":1.84365,"high":1.84367,"low":1.84365,"close":1.84366,"volume":257.0400085449219},{"timestamp":1742345100000,"open":1.84365,"high":1.84368,"low":1.84365,"close":1.84368,"volume":42.84000015258789},{"timestamp":1742345160000,"open":1.84368,"high":1.84368,"low":1.84366,"close":1.84366,"volume":85.68000030517578},{"timestamp":1742345220000,"open":1.84367,"high":1.84367,"low":1.84366,"close":1.84366,"volume":42.84000015258789},{"timestamp":1742345280000,"open":1.84368,"high":1.84369,"low":1.84367,"close":1.84367,"volume":107.0999984741211},{"timestamp":1742345340000,"open":1.84367,"high":1.84391,"low":1.84365,"close":1.84391,"volume":364.5},{"timestamp":1742345400000,"open":1.84391,"high":1.84416,"low":1.84391,"close":1.84403,"volume":482.2200012207031},{"timestamp":1742345460000,"open":1.84401,"high":1.84421,"low":1.84401,"close":1.84421,"volume":591.8400268554688},{"timestamp":1742345520000,"open":1.84419,"high":1.8443,"low":1.84406,"close":1.84411,"volume":1503.1800537109375},{"timestamp":1742345580000,"open":1.84411,"high":1.84411,"low":1.84358,"close":1.84363,"volume":2795.85009765625},{"timestamp":1742345640000,"open":1.8436,"high":1.84382,"low":1.8436,"close":1.8437,"volume":973.7999877929688},{"timestamp":1742345700000,"open":1.84373,"high":1.84393,"low":1.84369,"close":1.84391,"volume":637.5599975585938},{"timestamp":1742345760000,"open":1.84391,"high":1.84397,"low":1.84388,"close":1.84397,"volume":265.1400146484375},{"timestamp":1742345820000,"open":1.84407,"high":1.84407,"low":1.84374,"close":1.84383,"volume":461.07000732421875},{"timestamp":1742345880000,"open":1.84388,"high":1.84399,"low":1.84378,"close":1.84389,"volume":222.83999633789062},{"timestamp":1742345940000,"open":1.84388,"high":1.84403,"low":1.8438,"close":1.84388,"volume":774.3599853515625},{"timestamp":1742346000000,"open":1.84388,"high":1.84388,"low":1.84351,"close":1.84364,"volume":1028.1600341796875},{"timestamp":1742346060000,"open":1.84362,"high":1.84368,"low":1.8436,"close":1.84368,"volume":267.8399963378906},{"timestamp":1742346120000,"open":1.84368,"high":1.84368,"low":1.8436,"close":1.8436,"volume":128.52000427246094},{"timestamp":1742346180000,"open":1.8436,"high":1.84383,"low":1.8436,"close":1.84383,"volume":1300.8599853515625},{"timestamp":1742346240000,"open":1.84378,"high":1.8439,"low":1.84378,"close":1.84378,"volume":1000.260009765625},{"timestamp":1742346300000,"open":1.84378,"high":1.84379,"low":1.84377,"close":1.84377,"volume":289.79998779296875},{"timestamp":1742346360000,"open":1.84377,"high":1.84386,"low":1.84377,"close":1.84386,"volume":407.42999267578125},{"timestamp":1742346420000,"open":1.84386,"high":1.84386,"low":1.84386,"close":1.84386,"volume":107.27999877929688},{"timestamp":1742346480000,"open":1.84386,"high":1.84386,"low":1.84378,"close":1.84378,"volume":343.44000244140625},{"timestamp":1742346540000,"open":1.84373,"high":1.84373,"low":1.84369,"close":1.84369,"volume":600.1199951171875},{"timestamp":1742346600000,"open":1.84377,"high":1.84377,"low":1.84369,"close":1.84369,"volume":280.79998779296875},{"timestamp":1742346660000,"open":1.84377,"high":1.84377,"low":1.84349,"close":1.8435,"volume":518.760009765625},{"timestamp":1742346720000,"open":1.84349,"high":1.84349,"low":1.84341,"close":1.84343,"volume":259.3800048828125},{"timestamp":1742346780000,"open":1.84343,"high":1.84343,"low":1.84323,"close":1.84333,"volume":186.66000366210938},{"timestamp":1742346840000,"open":1.84333,"high":1.84333,"low":1.84321,"close":1.84328,"volume":126.72000122070312},{"timestamp":1742346900000,"open":1.84328,"high":1.84334,"low":1.84328,"close":1.84334,"volume":229.5},{"timestamp":1742346960000,"open":1.84334,"high":1.84341,"low":1.84304,"close":1.84308,"volume":1312.56005859375},{"timestamp":1742347020000,"open":1.84305,"high":1.84305,"low":1.84292,"close":1.84297,"volume":1295.0999755859375},{"timestamp":1742347080000,"open":1.84295,"high":1.84301,"low":1.8429,"close":1.84292,"volume":1134.3599853515625},{"timestamp":1742347140000,"open":1.84289,"high":1.84295,"low":1.84289,"close":1.84292,"volume":849.3300170898438},{"timestamp":1742347200000,"open":1.84292,"high":1.84292,"low":1.84291,"close":1.84291,"volume":430.55999755859375},{"timestamp":1742347260000,"open":1.84291,"high":1.84292,"low":1.8429,"close":1.84292,"volume":426.4200134277344},{"timestamp":1742347320000,"open":1.84289,"high":1.84289,"low":1.84289,"close":1.84289,"volume":169.55999755859375},{"timestamp":1742347380000,"open":1.84289,"high":1.84289,"low":1.84288,"close":1.84288,"volume":94.31999969482422},{"timestamp":1742347440000,"open":1.84288,"high":1.84293,"low":1.84288,"close":1.84292,"volume":323.4599914550781},{"timestamp":1742347500000,"open":1.8429,"high":1.8429,"low":1.8429,"close":1.8429,"volume":280.6199951171875},{"timestamp":1742347560000,"open":1.8429,"high":1.8429,"low":1.84289,"close":1.84289,"volume":380.3399963378906},{"timestamp":1742347620000,"open":1.84289,"high":1.84289,"low":1.84289,"close":1.84289,"volume":347.2200012207031},{"timestamp":1742347680000,"open":1.84288,"high":1.84289,"low":1.84288,"close":1.84289,"volume":268.20001220703125},{"timestamp":1742347740000,"open":1.84288,"high":1.84288,"low":1.8427,"close":1.8427,"volume":476.9100036621094},{"timestamp":1742347800000,"open":1.84281,"high":1.84293,"low":1.84278,"close":1.84293,"volume":605.25},{"timestamp":1742347860000,"open":1.84293,"high":1.84296,"low":1.84293,"close":1.84293,"volume":229.67999267578125},{"timestamp":1742347920000,"open":1.84293,"high":1.84293,"low":1.84293,"close":1.84293,"volume":428.3999938964844},{"timestamp":1742347980000,"open":1.84293,"high":1.84296,"low":1.84289,"close":1.84293,"volume":831.9600219726562},{"timestamp":1742348040000,"open":1.84289,"high":1.84295,"low":1.84289,"close":1.84292,"volume":324.17999267578125},{"timestamp":1742348100000,"open":1.84286,"high":1.84292,"low":1.84286,"close":1.84292,"volume":208.25999450683594},{"timestamp":1742348160000,"open":1.84288,"high":1.84296,"low":1.84288,"close":1.84293,"volume":291.6000061035156},{"timestamp":1742348220000,"open":1.84293,"high":1.84293,"low":1.8429,"close":1.8429,"volume":552.239990234375},{"timestamp":1742348280000,"open":1.8429,"high":1.84306,"low":1.8429,"close":1.843,"volume":580.8599853515625},{"timestamp":1742348340000,"open":1.84299,"high":1.84299,"low":1.84287,"close":1.84287,"volume":186.66000366210938},{"timestamp":1742348400000,"open":1.84287,"high":1.84287,"low":1.84241,"close":1.84241,"volume":509.489990234375},{"timestamp":1742348460000,"open":1.84241,"high":1.84244,"low":1.8424,"close":1.84241,"volume":403.739990234375},{"timestamp":1742348520000,"open":1.8424,"high":1.8424,"low":1.8424,"close":1.8424,"volume":57.959999084472656},{"timestamp":1742348580000,"open":1.8424,"high":1.84241,"low":1.8424,"close":1.84241,"volume":96.66000366210938},{"timestamp":1742348640000,"open":1.84241,"high":1.84247,"low":1.8424,"close":1.84244,"volume":332.9100036621094},{"timestamp":1742348700000,"open":1.84244,"high":1.84244,"low":1.84243,"close":1.84244,"volume":94.31999969482422},{"timestamp":1742348760000,"open":1.84239,"high":1.84239,"low":1.84223,"close":1.8423,"volume":670.8599853515625},{"timestamp":1742348820000,"open":1.84229,"high":1.84235,"low":1.8422,"close":1.84231,"volume":477.3599853515625},{"timestamp":1742348880000,"open":1.84228,"high":1.8423,"low":1.84182,"close":1.8419,"volume":670.5900268554688},{"timestamp":1742348940000,"open":1.84191,"high":1.84205,"low":1.84184,"close":1.84205,"volume":1447.02001953125},{"timestamp":1742349000000,"open":1.84207,"high":1.84207,"low":1.84187,"close":1.84195,"volume":846.719970703125},{"timestamp":1742349060000,"open":1.84197,"high":1.84204,"low":1.84189,"close":1.84189,"volume":916.2000122070312},{"timestamp":1742349120000,"open":1.84191,"high":1.84205,"low":1.84184,"close":1.84194,"volume":778.5},{"timestamp":1742349180000,"open":1.84194,"high":1.84202,"low":1.84184,"close":1.84186,"volume":907.2000122070312},{"timestamp":1742349240000,"open":1.84184,"high":1.8419,"low":1.84181,"close":1.84183,"volume":526.9500122070312},{"timestamp":1742349300000,"open":1.84182,"high":1.84194,"low":1.84181,"close":1.84193,"volume":755.4600219726562},{"timestamp":1742349360000,"open":1.84196,"high":1.84201,"low":1.84192,"close":1.84192,"volume":569.969970703125},{"timestamp":1742349420000,"open":1.84189,"high":1.842,"low":1.84189,"close":1.84198,"volume":397.8900146484375},{"timestamp":1742349480000,"open":1.84196,"high":1.84206,"low":1.8419,"close":1.84206,"volume":1139.8499755859375},{"timestamp":1742349540000,"open":1.84203,"high":1.84208,"low":1.84187,"close":1.84194,"volume":903.4199829101562},{"timestamp":1742349600000,"open":1.84199,"high":1.84202,"low":1.84192,"close":1.84196,"volume":774.3599853515625},{"timestamp":1742349660000,"open":1.842,"high":1.84203,"low":1.84193,"close":1.84199,"volume":430.20001220703125},{"timestamp":1742349720000,"open":1.84193,"high":1.842,"low":1.84191,"close":1.84192,"volume":327.8699951171875},{"timestamp":1742349780000,"open":1.84194,"high":1.84202,"low":1.84187,"close":1.84189,"volume":483.92999267578125},{"timestamp":1742349840000,"open":1.84187,"high":1.84194,"low":1.84187,"close":1.84191,"volume":397.8900146484375},{"timestamp":1742349900000,"open":1.84189,"high":1.84195,"low":1.84187,"close":1.84195,"volume":604.7100219726562},{"timestamp":1742349960000,"open":1.84198,"high":1.84198,"low":1.84195,"close":1.84195,"volume":107.55000305175781},{"timestamp":1742350020000,"open":1.84195,"high":1.84202,"low":1.84195,"close":1.84201,"volume":430.20001220703125},{"timestamp":1742350080000,"open":1.84203,"high":1.84249,"low":1.84202,"close":1.84242,"volume":1537.56005859375},{"timestamp":1742350140000,"open":1.84242,"high":1.84252,"low":1.8424,"close":1.84246,"volume":972.27001953125},{"timestamp":1742350200000,"open":1.84247,"high":1.84253,"low":1.84246,"close":1.84248,"volume":1301.0400390625},{"timestamp":1742350260000,"open":1.8425,"high":1.8425,"low":1.84237,"close":1.84241,"volume":546.6599731445312},{"timestamp":1742350320000,"open":1.84238,"high":1.84247,"low":1.84232,"close":1.8424,"volume":826.739990234375},{"timestamp":1742350380000,"open":1.84241,"high":1.84248,"low":1.84238,"close":1.84239,"volume":912.780029296875},{"timestamp":1742350440000,"open":1.84236,"high":1.84246,"low":1.84234,"close":1.84234,"volume":569.969970703125},{"timestamp":1742350500000,"open":1.84237,"high":1.8426,"low":1.84235,"close":1.84246,"volume":859.0499877929688},{"timestamp":1742350560000,"open":1.84246,"high":1.8426,"low":1.84246,"close":1.84259,"volume":621.1799926757812},{"timestamp":1742350620000,"open":1.84254,"high":1.84258,"low":1.84252,"close":1.84258,"volume":235.6199951171875},{"timestamp":1742350680000,"open":1.84258,"high":1.84271,"low":1.84257,"close":1.84268,"volume":899.6400146484375},{"timestamp":1742350740000,"open":1.84266,"high":1.84274,"low":1.84249,"close":1.8427,"volume":1670.760009765625},{"timestamp":1742350800000,"open":1.84267,"high":1.8427,"low":1.8425,"close":1.84251,"volume":1306.6199951171875},{"timestamp":1742350860000,"open":1.8425,"high":1.84321,"low":1.8425,"close":1.84315,"volume":1345.6800537109375},{"timestamp":1742350920000,"open":1.84315,"high":1.84316,"low":1.84307,"close":1.84313,"volume":342.7200012207031},{"timestamp":1742350980000,"open":1.84315,"high":1.84323,"low":1.84305,"close":1.84305,"volume":299.8800048828125},{"timestamp":1742351040000,"open":1.84303,"high":1.84322,"low":1.84303,"close":1.84313,"volume":546.47998046875},{"timestamp":1742351100000,"open":1.84315,"high":1.84319,"low":1.843,"close":1.84314,"volume":1863.719970703125},{"timestamp":1742351160000,"open":1.84319,"high":1.84355,"low":1.84298,"close":1.84301,"volume":2030.93994140625},{"timestamp":1742351220000,"open":1.84307,"high":1.84328,"low":1.84298,"close":1.843,"volume":3871.43994140625},{"timestamp":1742351280000,"open":1.84307,"high":1.84335,"low":1.84307,"close":1.84324,"volume":2699.639892578125},{"timestamp":1742351340000,"open":1.84323,"high":1.84324,"low":1.84304,"close":1.84317,"volume":2183.39990234375},{"timestamp":1742351400000,"open":1.84317,"high":1.84324,"low":1.84308,"close":1.84308,"volume":2367},{"timestamp":1742351460000,"open":1.84308,"high":1.84328,"low":1.84308,"close":1.84328,"volume":2088.5400390625},{"timestamp":1742351520000,"open":1.84332,"high":1.84335,"low":1.84311,"close":1.84319,"volume":1503},{"timestamp":1742351580000,"open":1.84319,"high":1.84341,"low":1.84318,"close":1.84334,"volume":1103.219970703125},{"timestamp":1742351640000,"open":1.84328,"high":1.84335,"low":1.84318,"close":1.84332,"volume":942.6599731445312},{"timestamp":1742351700000,"open":1.84326,"high":1.84326,"low":1.84304,"close":1.84304,"volume":707.219970703125},{"timestamp":1742351760000,"open":1.84307,"high":1.84316,"low":1.84306,"close":1.84313,"volume":664.02001953125},{"timestamp":1742351820000,"open":1.84313,"high":1.84319,"low":1.84308,"close":1.84315,"volume":524.8800048828125},{"timestamp":1742351880000,"open":1.84315,"high":1.84322,"low":1.84311,"close":1.84322,"volume":449.82000732421875},{"timestamp":1742351940000,"open":1.84322,"high":1.84328,"low":1.84306,"close":1.8431,"volume":900},{"timestamp":1742352000000,"open":1.84311,"high":1.84316,"low":1.84305,"close":1.84313,"volume":857.7000122070312},{"timestamp":1742352060000,"open":1.84313,"high":1.84315,"low":1.843,"close":1.84308,"volume":1210.4100341796875},{"timestamp":1742352120000,"open":1.84305,"high":1.8431,"low":1.84302,"close":1.8431,"volume":792.5399780273438},{"timestamp":1742352180000,"open":1.84308,"high":1.84309,"low":1.84299,"close":1.84299,"volume":278.4599914550781},{"timestamp":1742352240000,"open":1.84301,"high":1.84311,"low":1.84297,"close":1.84305,"volume":385.55999755859375},{"timestamp":1742352300000,"open":1.84303,"high":1.84311,"low":1.84293,"close":1.84311,"volume":514.0800170898438},{"timestamp":1742352360000,"open":1.84305,"high":1.84306,"low":1.84293,"close":1.84298,"volume":771.1199951171875},{"timestamp":1742352420000,"open":1.84298,"high":1.84302,"low":1.84293,"close":1.84295,"volume":406.9800109863281},{"timestamp":1742352480000,"open":1.84295,"high":1.84296,"low":1.84289,"close":1.84289,"volume":728.280029296875},{"timestamp":1742352540000,"open":1.84289,"high":1.84294,"low":1.84289,"close":1.84289,"volume":492.6600036621094},{"timestamp":1742352600000,"open":1.84294,"high":1.84294,"low":1.84268,"close":1.84271,"volume":1580.31005859375},{"timestamp":1742352660000,"open":1.8427,"high":1.84284,"low":1.84265,"close":1.84272,"volume":2120.760009765625},{"timestamp":1742352720000,"open":1.84273,"high":1.84282,"low":1.84271,"close":1.84273,"volume":2206.43994140625},{"timestamp":1742352780000,"open":1.84273,"high":1.84285,"low":1.84273,"close":1.84281,"volume":1812.9599609375},{"timestamp":1742352840000,"open":1.8428,"high":1.84287,"low":1.84265,"close":1.84274,"volume":880.9199829101562},{"timestamp":1742352900000,"open":1.84275,"high":1.84285,"low":1.84267,"close":1.84281,"volume":642.5999755859375},{"timestamp":1742352960000,"open":1.84281,"high":1.84309,"low":1.84278,"close":1.84298,"volume":407.1600036621094},{"timestamp":1742353020000,"open":1.843,"high":1.84308,"low":1.84297,"close":1.84301,"volume":361.5299987792969},{"timestamp":1742353080000,"open":1.84299,"high":1.84306,"low":1.84296,"close":1.84297,"volume":257.0400085449219},{"timestamp":1742353140000,"open":1.84297,"high":1.84298,"low":1.84294,"close":1.84295,"volume":321.29998779296875},{"timestamp":1742353200000,"open":1.84294,"high":1.84298,"low":1.84289,"close":1.84292,"volume":406.9800109863281},{"timestamp":1742353260000,"open":1.84292,"high":1.84304,"low":1.84292,"close":1.84294,"volume":428.3999938964844},{"timestamp":1742353320000,"open":1.84298,"high":1.84303,"low":1.84296,"close":1.843,"volume":685.4400024414062},{"timestamp":1742353380000,"open":1.84301,"high":1.84306,"low":1.84295,"close":1.84299,"volume":535.5},{"timestamp":1742353440000,"open":1.84299,"high":1.84315,"low":1.84299,"close":1.84306,"volume":492.6600036621094},{"timestamp":1742353500000,"open":1.84308,"high":1.84336,"low":1.84308,"close":1.84336,"volume":878.219970703125},{"timestamp":1742353560000,"open":1.84331,"high":1.84334,"low":1.84318,"close":1.84319,"volume":664.02001953125},{"timestamp":1742353620000,"open":1.84323,"high":1.84332,"low":1.84319,"close":1.84319,"volume":1199.52001953125},{"timestamp":1742353680000,"open":1.84319,"high":1.84325,"low":1.84319,"close":1.84323,"volume":599.760009765625},{"timestamp":1742353740000,"open":1.84327,"high":1.84327,"low":1.84315,"close":1.84322,"volume":706.8599853515625},{"timestamp":1742353800000,"open":1.84322,"high":1.84322,"low":1.8432,"close":1.8432,"volume":664.02001953125},{"timestamp":1742353860000,"open":1.84314,"high":1.84322,"low":1.84314,"close":1.84318,"volume":492.6600036621094},{"timestamp":1742353920000,"open":1.84318,"high":1.84334,"low":1.84306,"close":1.84306,"volume":567.719970703125},{"timestamp":1742353980000,"open":1.84306,"high":1.8431,"low":1.84302,"close":1.84303,"volume":514.0800170898438},{"timestamp":1742354040000,"open":1.84301,"high":1.84302,"low":1.84264,"close":1.84269,"volume":1349.4599609375},{"timestamp":1742354100000,"open":1.84267,"high":1.84274,"low":1.8426,"close":1.8426,"volume":621.3599853515625},{"timestamp":1742354160000,"open":1.8426,"high":1.84263,"low":1.84243,"close":1.84246,"volume":1826.4599609375},{"timestamp":1742354220000,"open":1.84246,"high":1.84258,"low":1.84239,"close":1.84239,"volume":1763.4599609375},{"timestamp":1742354280000,"open":1.84242,"high":1.84254,"low":1.84231,"close":1.84239,"volume":2795.31005859375},{"timestamp":1742354340000,"open":1.84239,"high":1.84243,"low":1.84233,"close":1.84238,"volume":397.8900146484375},{"timestamp":1742354400000,"open":1.84234,"high":1.84235,"low":1.84206,"close":1.84231,"volume":580.5900268554688},{"timestamp":1742354460000,"open":1.84231,"high":1.84231,"low":1.84227,"close":1.8423,"volume":327.3299865722656},{"timestamp":1742354520000,"open":1.8423,"high":1.84234,"low":1.84229,"close":1.84232,"volume":494.3699951171875},{"timestamp":1742354580000,"open":1.84218,"high":1.84236,"low":1.84217,"close":1.84234,"volume":830.0700073242188},{"timestamp":1742354640000,"open":1.84234,"high":1.84237,"low":1.84229,"close":1.84235,"volume":311.8500061035156},{"timestamp":1742354700000,"open":1.84232,"high":1.84235,"low":1.84229,"close":1.84234,"volume":279.6300048828125},{"timestamp":1742354760000,"open":1.84235,"high":1.84239,"low":1.84227,"close":1.84234,"volume":432.80999755859375},{"timestamp":1742354820000,"open":1.84234,"high":1.84238,"low":1.84212,"close":1.84215,"volume":623.7000122070312},{"timestamp":1742354880000,"open":1.84217,"high":1.84234,"low":1.84215,"close":1.84231,"volume":419.2200012207031},{"timestamp":1742354940000,"open":1.84222,"high":1.84226,"low":1.84193,"close":1.84222,"volume":1086.1199951171875},{"timestamp":1742355000000,"open":1.84225,"high":1.84225,"low":1.84212,"close":1.84214,"volume":806.5800170898438},{"timestamp":1742355060000,"open":1.84216,"high":1.84233,"low":1.84203,"close":1.84228,"volume":924.9299926757812},{"timestamp":1742355120000,"open":1.84227,"high":1.84232,"low":1.84209,"close":1.84231,"volume":720.5399780273438},{"timestamp":1742355180000,"open":1.84229,"high":1.84233,"low":1.84225,"close":1.84228,"volume":387.17999267578125},{"timestamp":1742355240000,"open":1.84229,"high":1.84231,"low":1.84208,"close":1.84227,"volume":666.8099975585938},{"timestamp":1742355300000,"open":1.84229,"high":1.84237,"low":1.84213,"close":1.84228,"volume":881.9099731445312},{"timestamp":1742355360000,"open":1.84231,"high":1.84238,"low":1.84227,"close":1.84238,"volume":172.0800018310547},{"timestamp":1742355420000,"open":1.84237,"high":1.84238,"low":1.84225,"close":1.84229,"volume":473.2200012207031},{"timestamp":1742355480000,"open":1.84231,"high":1.84231,"low":1.84222,"close":1.8423,"volume":322.6499938964844},{"timestamp":1742355540000,"open":1.84229,"high":1.84236,"low":1.84221,"close":1.84232,"volume":301.1400146484375},{"timestamp":1742355600000,"open":1.84235,"high":1.84282,"low":1.84232,"close":1.84272,"volume":881.9099731445312},{"timestamp":1742355660000,"open":1.84276,"high":1.84276,"low":1.84266,"close":1.84273,"volume":903.4199829101562},{"timestamp":1742355720000,"open":1.8427,"high":1.84273,"low":1.8425,"close":1.84252,"volume":494.7300109863281},{"timestamp":1742355780000,"open":1.8425,"high":1.84257,"low":1.84248,"close":1.84251,"volume":322.6499938964844},{"timestamp":1742355840000,"open":1.84253,"high":1.84254,"low":1.84251,"close":1.84254,"volume":86.04000091552734},{"timestamp":1742355900000,"open":1.84254,"high":1.8426,"low":1.8425,"close":1.84255,"volume":483.92999267578125},{"timestamp":1742355960000,"open":1.84258,"high":1.84353,"low":1.84258,"close":1.84331,"volume":1801.260009765625},{"timestamp":1742356020000,"open":1.84382,"high":1.84411,"low":1.84302,"close":1.84306,"volume":1631.699951171875},{"timestamp":1742356080000,"open":1.84324,"high":1.84328,"low":1.84317,"close":1.84318,"volume":687.1500244140625},{"timestamp":1742356140000,"open":1.84316,"high":1.84321,"low":1.84288,"close":1.84296,"volume":1914.3900146484375},{"timestamp":1742356200000,"open":1.84297,"high":1.84314,"low":1.84267,"close":1.84313,"volume":1179.1800537109375},{"timestamp":1742356260000,"open":1.8431,"high":1.84339,"low":1.8431,"close":1.84338,"volume":4823.3701171875},{"timestamp":1742356320000,"open":1.84338,"high":1.8434,"low":1.84323,"close":1.84325,"volume":8882.1904296875},{"timestamp":1742356380000,"open":1.84325,"high":1.84328,"low":1.84268,"close":1.8429,"volume":9366.2998046875},{"timestamp":1742356440000,"open":1.84288,"high":1.84304,"low":1.84283,"close":1.84295,"volume":8776.080078125},{"timestamp":1742356500000,"open":1.84298,"high":1.84302,"low":1.84292,"close":1.84296,"volume":8862.1201171875},{"timestamp":1742356560000,"open":1.84298,"high":1.84302,"low":1.84287,"close":1.84299,"volume":8711.5498046875},{"timestamp":1742356620000,"open":1.84301,"high":1.84334,"low":1.84296,"close":1.84325,"volume":9250.01953125},{"timestamp":1742356680000,"open":1.84323,"high":1.84333,"low":1.84319,"close":1.84326,"volume":9242.8203125},{"timestamp":1742356740000,"open":1.84323,"high":1.8433,"low":1.84286,"close":1.84324,"volume":4316.490234375},{"timestamp":1742356800000,"open":1.84324,"high":1.84343,"low":1.84314,"close":1.84337,"volume":2125.7099609375},{"timestamp":1742356860000,"open":1.84332,"high":1.84339,"low":1.84296,"close":1.84318,"volume":2337.659912109375},{"timestamp":1742356920000,"open":1.84318,"high":1.84345,"low":1.84317,"close":1.84331,"volume":1147.8599853515625},{"timestamp":1742356980000,"open":1.84331,"high":1.84341,"low":1.84331,"close":1.84331,"volume":544.1400146484375},{"timestamp":1742357040000,"open":1.8433,"high":1.84373,"low":1.8432,"close":1.8432,"volume":1637.0999755859375},{"timestamp":1742357100000,"open":1.8432,"high":1.84342,"low":1.84311,"close":1.84339,"volume":1056.5999755859375},{"timestamp":1742357160000,"open":1.84336,"high":1.84348,"low":1.84327,"close":1.84347,"volume":921.780029296875},{"timestamp":1742357220000,"open":1.84347,"high":1.84358,"low":1.84326,"close":1.84354,"volume":749.7000122070312},{"timestamp":1742357280000,"open":1.84354,"high":1.84364,"low":1.84347,"close":1.84354,"volume":599.760009765625},{"timestamp":1742357340000,"open":1.84356,"high":1.8436,"low":1.84332,"close":1.84338,"volume":756.989990234375},{"timestamp":1742357400000,"open":1.84337,"high":1.84343,"low":1.84334,"close":1.84343,"volume":733.4099731445312},{"timestamp":1742357460000,"open":1.84343,"high":1.84366,"low":1.8433,"close":1.84352,"volume":1629.81005859375},{"timestamp":1742357520000,"open":1.84349,"high":1.84355,"low":1.84317,"close":1.84327,"volume":1871.72998046875},{"timestamp":1742357580000,"open":1.84327,"high":1.84328,"low":1.84309,"close":1.84322,"volume":2296.6201171875},{"timestamp":1742357640000,"open":1.84322,"high":1.84324,"low":1.84305,"close":1.84309,"volume":1485.719970703125},{"timestamp":1742357700000,"open":1.84303,"high":1.84317,"low":1.84296,"close":1.84314,"volume":2084.489990234375},{"timestamp":1742357760000,"open":1.84311,"high":1.84324,"low":1.843,"close":1.84315,"volume":1493.8199462890625},{"timestamp":1742357820000,"open":1.84316,"high":1.84337,"low":1.84305,"close":1.84332,"volume":1414.0799560546875},{"timestamp":1742357880000,"open":1.84332,"high":1.84338,"low":1.84318,"close":1.84323,"volume":1962.5400390625},{"timestamp":1742357940000,"open":1.84325,"high":1.84328,"low":1.84307,"close":1.84322,"volume":1439.010009765625},{"timestamp":1742358000000,"open":1.84322,"high":1.84351,"low":1.84316,"close":1.84346,"volume":2351.340087890625},{"timestamp":1742358060000,"open":1.84346,"high":1.84358,"low":1.84343,"close":1.84356,"volume":4016.52001953125},{"timestamp":1742358120000,"open":1.84356,"high":1.84357,"low":1.84338,"close":1.84342,"volume":6501.419921875},{"timestamp":1742358180000,"open":1.84339,"high":1.84343,"low":1.8433,"close":1.84335,"volume":7425},{"timestamp":1742358240000,"open":1.84335,"high":1.84343,"low":1.84329,"close":1.84339,"volume":6897.60009765625},{"timestamp":1742358300000,"open":1.84342,"high":1.84348,"low":1.84339,"close":1.84345,"volume":7132.85986328125},{"timestamp":1742358360000,"open":1.84343,"high":1.8438,"low":1.8434,"close":1.84368,"volume":7668.35986328125},{"timestamp":1742358420000,"open":1.84376,"high":1.84378,"low":1.84353,"close":1.84362,"volume":1088.280029296875},{"timestamp":1742358480000,"open":1.84369,"high":1.84381,"low":1.84357,"close":1.84357,"volume":964.4400024414062},{"timestamp":1742358540000,"open":1.84357,"high":1.84366,"low":1.84353,"close":1.84357,"volume":440.1000061035156},{"timestamp":1742358600000,"open":1.84361,"high":1.8437,"low":1.84355,"close":1.84358,"volume":501.4800109863281},{"timestamp":1742358660000,"open":1.8436,"high":1.8437,"low":1.84355,"close":1.84369,"volume":482.0400085449219},{"timestamp":1742358720000,"open":1.84367,"high":1.84367,"low":1.84307,"close":1.84331,"volume":773.8200073242188},{"timestamp":1742358780000,"open":1.84331,"high":1.84334,"low":1.8433,"close":1.84331,"volume":321.29998779296875},{"timestamp":1742358840000,"open":1.84331,"high":1.84333,"low":1.84324,"close":1.84329,"volume":2013.47998046875},{"timestamp":1742358900000,"open":1.84329,"high":1.84333,"low":1.84329,"close":1.84331,"volume":2463.300048828125},{"timestamp":1742358960000,"open":1.84333,"high":1.84341,"low":1.8429,"close":1.84341,"volume":1489.8599853515625},{"timestamp":1742359020000,"open":1.84347,"high":1.84347,"low":1.84327,"close":1.84329,"volume":1353.9599609375},{"timestamp":1742359080000,"open":1.84323,"high":1.84343,"low":1.84318,"close":1.8433,"volume":838.8900146484375},{"timestamp":1742359140000,"open":1.8433,"high":1.84335,"low":1.84316,"close":1.84323,"volume":752.8499755859375},{"timestamp":1742359200000,"open":1.84323,"high":1.84331,"low":1.843,"close":1.84308,"volume":892.6199951171875},{"timestamp":1742359260000,"open":1.84303,"high":1.84303,"low":1.84285,"close":1.84295,"volume":914.1300048828125},{"timestamp":1742359320000,"open":1.84292,"high":1.84296,"low":1.84284,"close":1.84286,"volume":537.75},{"timestamp":1742359380000,"open":1.84284,"high":1.84305,"low":1.84282,"close":1.84293,"volume":892.530029296875},{"timestamp":1742359440000,"open":1.84307,"high":1.84307,"low":1.84285,"close":1.84293,"volume":612.989990234375},{"timestamp":1742359500000,"open":1.84295,"high":1.84315,"low":1.84287,"close":1.84291,"volume":774.3599853515625},{"timestamp":1742359560000,"open":1.84286,"high":1.84297,"low":1.8428,"close":1.84293,"volume":946.4400024414062},{"timestamp":1742359620000,"open":1.84293,"high":1.84294,"low":1.84287,"close":1.84291,"volume":2134.7099609375},{"timestamp":1742359680000,"open":1.84291,"high":1.84295,"low":1.84291,"close":1.84295,"volume":591.47998046875},{"timestamp":1742359740000,"open":1.84295,"high":1.843,"low":1.84282,"close":1.84286,"volume":537.6599731445312},{"timestamp":1742359800000,"open":1.84285,"high":1.84294,"low":1.8428,"close":1.84287,"volume":1118.52001953125},{"timestamp":1742359860000,"open":1.84287,"high":1.84291,"low":1.84283,"close":1.84289,"volume":817.3800048828125},{"timestamp":1742359920000,"open":1.84287,"high":1.84289,"low":1.84281,"close":1.84285,"volume":666.8099975585938},{"timestamp":1742359980000,"open":1.84283,"high":1.84297,"low":1.8428,"close":1.84295,"volume":1473.030029296875},{"timestamp":1742360040000,"open":1.84295,"high":1.84306,"low":1.84295,"close":1.84303,"volume":688.3200073242188},{"timestamp":1742360100000,"open":1.84303,"high":1.8435,"low":1.84288,"close":1.84341,"volume":1602.3599853515625},{"timestamp":1742360160000,"open":1.84341,"high":1.84355,"low":1.84338,"close":1.84338,"volume":1613.25},{"timestamp":1742360220000,"open":1.84338,"high":1.84375,"low":1.84334,"close":1.84373,"volume":1559.3399658203125},{"timestamp":1742360280000,"open":1.84373,"high":1.84459,"low":1.84373,"close":1.84389,"volume":1752.75},{"timestamp":1742360340000,"open":1.84388,"high":1.84416,"low":1.84388,"close":1.84397,"volume":1161.5400390625},{"timestamp":1742360400000,"open":1.84389,"high":1.84403,"low":1.84389,"close":1.84395,"volume":1204.3800048828125},{"timestamp":1742360460000,"open":1.84395,"high":1.84405,"low":1.84388,"close":1.84401,"volume":1139.93994140625},{"timestamp":1742360520000,"open":1.84401,"high":1.84404,"low":1.84386,"close":1.84392,"volume":1269},{"timestamp":1742360580000,"open":1.84396,"high":1.84404,"low":1.84392,"close":1.84395,"volume":967.77001953125},{"timestamp":1742360640000,"open":1.84397,"high":1.84441,"low":1.84396,"close":1.84398,"volume":1978.9200439453125},{"timestamp":1742360700000,"open":1.84398,"high":1.84411,"low":1.84393,"close":1.84406,"volume":935.6400146484375},{"timestamp":1742360760000,"open":1.84406,"high":1.8445,"low":1.84391,"close":1.84394,"volume":2000.4300537109375},{"timestamp":1742360820000,"open":1.84396,"high":1.84426,"low":1.84394,"close":1.84394,"volume":1428.75},{"timestamp":1742360880000,"open":1.8439,"high":1.84418,"low":1.8439,"close":1.84396,"volume":860.0399780273438},{"timestamp":1742360940000,"open":1.84397,"high":1.84408,"low":1.84386,"close":1.84395,"volume":881.9099731445312},{"timestamp":1742361000000,"open":1.84395,"high":1.84421,"low":1.84385,"close":1.844,"volume":2215.530029296875},{"timestamp":1742361060000,"open":1.844,"high":1.84454,"low":1.84393,"close":1.84454,"volume":4316.93994140625},{"timestamp":1742361120000,"open":1.8445,"high":1.84465,"low":1.8444,"close":1.84446,"volume":2142},{"timestamp":1742361180000,"open":1.84448,"high":1.84448,"low":1.84415,"close":1.8444,"volume":2056.320068359375},{"timestamp":1742361240000,"open":1.84444,"high":1.8446,"low":1.84433,"close":1.8446,"volume":2602.97998046875},{"timestamp":1742361300000,"open":1.84463,"high":1.84491,"low":1.84434,"close":1.84461,"volume":2196},{"timestamp":1742361360000,"open":1.84459,"high":1.84484,"low":1.84446,"close":1.84477,"volume":1735.02001953125},{"timestamp":1742361420000,"open":1.8448,"high":1.84482,"low":1.84445,"close":1.84461,"volume":2250.89990234375},{"timestamp":1742361480000,"open":1.84458,"high":1.84478,"low":1.84455,"close":1.84462,"volume":921.0599975585938},{"timestamp":1742361540000,"open":1.84465,"high":1.8449,"low":1.84432,"close":1.84446,"volume":1521},{"timestamp":1742361600000,"open":1.84446,"high":1.84534,"low":1.84443,"close":1.84449,"volume":1927.800048828125},{"timestamp":1742361660000,"open":1.84445,"high":1.84495,"low":1.84445,"close":1.84468,"volume":1349.4599609375},{"timestamp":1742361720000,"open":1.84468,"high":1.84486,"low":1.84444,"close":1.84444,"volume":1649.3399658203125},{"timestamp":1742361780000,"open":1.84451,"high":1.84459,"low":1.84433,"close":1.8444,"volume":1842.1199951171875},{"timestamp":1742361840000,"open":1.84439,"high":1.84454,"low":1.84416,"close":1.84428,"volume":1649.3399658203125},{"timestamp":1742361900000,"open":1.84424,"high":1.84553,"low":1.84424,"close":1.84474,"volume":1670.760009765625},{"timestamp":1742361960000,"open":1.84474,"high":1.84522,"low":1.84474,"close":1.84483,"volume":1863.9000244140625},{"timestamp":1742362020000,"open":1.84496,"high":1.84507,"low":1.84392,"close":1.84414,"volume":2281.320068359375},{"timestamp":1742362080000,"open":1.84415,"high":1.84534,"low":1.84412,"close":1.84454,"volume":2313.360107421875},{"timestamp":1742362140000,"open":1.84454,"high":1.84507,"low":1.84448,"close":1.84452,"volume":2013.47998046875},{"timestamp":1742362200000,"open":1.84446,"high":1.84519,"low":1.84446,"close":1.84451,"volume":2142},{"timestamp":1742362260000,"open":1.84451,"high":1.84557,"low":1.84443,"close":1.84557,"volume":1799.280029296875},{"timestamp":1742362320000,"open":1.84463,"high":1.84533,"low":1.84443,"close":1.84456,"volume":2429.10009765625},{"timestamp":1742362380000,"open":1.84456,"high":1.84538,"low":1.84443,"close":1.84456,"volume":1693.43994140625},{"timestamp":1742362440000,"open":1.84455,"high":1.84476,"low":1.84424,"close":1.84425,"volume":849.239990234375},{"timestamp":1742362500000,"open":1.84425,"high":1.84493,"low":1.84422,"close":1.84466,"volume":1832.489990234375},{"timestamp":1742362560000,"open":1.84448,"high":1.84483,"low":1.84437,"close":1.84467,"volume":1842.030029296875},{"timestamp":1742362620000,"open":1.8447,"high":1.84474,"low":1.84419,"close":1.8442,"volume":1178.0999755859375},{"timestamp":1742362680000,"open":1.8442,"high":1.84431,"low":1.84419,"close":1.84423,"volume":1211.0400390625},{"timestamp":1742362740000,"open":1.8443,"high":1.84492,"low":1.84422,"close":1.84449,"volume":1752.1199951171875},{"timestamp":1742362800000,"open":1.84447,"high":1.84456,"low":1.84419,"close":1.84419,"volume":1187.010009765625},{"timestamp":1742362860000,"open":1.84425,"high":1.84501,"low":1.84423,"close":1.84444,"volume":494.7300109863281},{"timestamp":1742362980000,"open":1.84429,"high":1.84429,"low":1.844,"close":1.84423,"volume":817.3800048828125},{"timestamp":1742363040000,"open":1.84423,"high":1.84467,"low":1.84398,"close":1.84436,"volume":1742.31005859375},{"timestamp":1742363100000,"open":1.84457,"high":1.84526,"low":1.84435,"close":1.84438,"volume":733.4099731445312},{"timestamp":1742363220000,"open":1.84436,"high":1.84459,"low":1.84434,"close":1.84444,"volume":636.5700073242188},{"timestamp":1742363280000,"open":1.84444,"high":1.84445,"low":1.84444,"close":1.84444,"volume":217.1699981689453},{"timestamp":1742363340000,"open":1.84445,"high":1.84448,"low":1.84437,"close":1.84437,"volume":133.1999969482422},{"timestamp":1742363520000,"open":1.845,"high":1.845,"low":1.845,"close":1.845,"volume":21.510000228881836},{"timestamp":1742363580000,"open":1.84491,"high":1.8455,"low":1.84415,"close":1.84431,"volume":776.4299926757812},{"timestamp":1742363640000,"open":1.84507,"high":1.84511,"low":1.84407,"close":1.84481,"volume":317.70001220703125},{"timestamp":1742363700000,"open":1.84518,"high":1.84518,"low":1.84407,"close":1.84433,"volume":1128.1500244140625},{"timestamp":1742363760000,"open":1.84407,"high":1.8444,"low":1.84407,"close":1.84429,"volume":2107.97998046875},{"timestamp":1742363820000,"open":1.84427,"high":1.84443,"low":1.84419,"close":1.8444,"volume":4267.89013671875},{"timestamp":1742363880000,"open":1.84443,"high":1.84546,"low":1.84431,"close":1.84546,"volume":825.6599731445312},{"timestamp":1742364000000,"open":1.84457,"high":1.84482,"low":1.84437,"close":1.84437,"volume":344.1600036621094},{"timestamp":1742364060000,"open":1.84471,"high":1.84522,"low":1.84459,"close":1.84493,"volume":1005.3900146484375},{"timestamp":1742364120000,"open":1.84461,"high":1.84461,"low":1.84445,"close":1.84445,"volume":1032.47998046875},{"timestamp":1742364180000,"open":1.84445,"high":1.8458,"low":1.84445,"close":1.84546,"volume":1204.469970703125},{"timestamp":1742364240000,"open":1.84513,"high":1.84545,"low":1.84438,"close":1.84451,"volume":1710},{"timestamp":1742364300000,"open":1.84502,"high":1.84523,"low":1.84438,"close":1.84523,"volume":1408.8599853515625},{"timestamp":1742364360000,"open":1.84427,"high":1.84478,"low":1.84417,"close":1.84478,"volume":3215.699951171875},{"timestamp":1742364420000,"open":1.84478,"high":1.84478,"low":1.84457,"close":1.84472,"volume":752.8499755859375},{"timestamp":1742364480000,"open":1.84473,"high":1.84485,"low":1.84461,"close":1.84465,"volume":1333.6199951171875},{"timestamp":1742364540000,"open":1.8446,"high":1.84483,"low":1.84456,"close":1.84475,"volume":2559.510009765625},{"timestamp":1742364600000,"open":1.84474,"high":1.84484,"low":1.84471,"close":1.84483,"volume":3140.4599609375},{"timestamp":1742364660000,"open":1.84481,"high":1.84484,"low":1.84474,"close":1.84474,"volume":537.75},{"timestamp":1742364720000,"open":1.84476,"high":1.84484,"low":1.84464,"close":1.84479,"volume":1247.489990234375},{"timestamp":1742364780000,"open":1.84474,"high":1.84508,"low":1.84462,"close":1.84508,"volume":892.6199951171875},{"timestamp":1742364840000,"open":1.84508,"high":1.84512,"low":1.84469,"close":1.84471,"volume":1078.1099853515625},{"timestamp":1742364900000,"open":1.84472,"high":1.84485,"low":1.84469,"close":1.84471,"volume":1096.2900390625},{"timestamp":1742364960000,"open":1.84476,"high":1.84522,"low":1.84471,"close":1.84488,"volume":1736.0999755859375},{"timestamp":1742365020000,"open":1.84488,"high":1.84509,"low":1.84488,"close":1.84505,"volume":1053.989990234375},{"timestamp":1742365080000,"open":1.84503,"high":1.84508,"low":1.84485,"close":1.84485,"volume":1914.3900146484375},{"timestamp":1742365140000,"open":1.84485,"high":1.84513,"low":1.84449,"close":1.84497,"volume":2011.050048828125},{"timestamp":1742365200000,"open":1.84501,"high":1.84514,"low":1.84438,"close":1.84438,"volume":1333.6199951171875},{"timestamp":1742365260000,"open":1.84434,"high":1.84478,"low":1.84431,"close":1.84475,"volume":1462.6800537109375},{"timestamp":1742365320000,"open":1.84479,"high":1.84479,"low":1.84459,"close":1.84467,"volume":1656.1800537109375},{"timestamp":1742365380000,"open":1.84473,"high":1.845,"low":1.84457,"close":1.84488,"volume":2291.31005859375},{"timestamp":1742365440000,"open":1.84491,"high":1.845,"low":1.84478,"close":1.84488,"volume":2290.679931640625},{"timestamp":1742365500000,"open":1.84483,"high":1.84588,"low":1.84468,"close":1.8453,"volume":3269.25},{"timestamp":1742365560000,"open":1.8454,"high":1.84558,"low":1.84522,"close":1.84526,"volume":3365.820068359375},{"timestamp":1742365620000,"open":1.84529,"high":1.84556,"low":1.84498,"close":1.8451,"volume":2531.7900390625},{"timestamp":1742365680000,"open":1.8451,"high":1.84544,"low":1.84493,"close":1.84493,"volume":1994.489990234375},{"timestamp":1742365740000,"open":1.84498,"high":1.84517,"low":1.8449,"close":1.84513,"volume":2088.89990234375},{"timestamp":1742365800000,"open":1.84512,"high":1.84529,"low":1.84463,"close":1.84471,"volume":2887.469970703125},{"timestamp":1742365860000,"open":1.84469,"high":1.84534,"low":1.84462,"close":1.84462,"volume":2387.429931640625},{"timestamp":1742365920000,"open":1.84463,"high":1.8449,"low":1.84426,"close":1.8448,"volume":2882.340087890625},{"timestamp":1742365980000,"open":1.8448,"high":1.84506,"low":1.84448,"close":1.84502,"volume":2893.050048828125},{"timestamp":1742366040000,"open":1.84502,"high":1.84554,"low":1.84502,"close":1.8452,"volume":2075.669921875},{"timestamp":1742366100000,"open":1.84519,"high":1.84622,"low":1.84519,"close":1.84622,"volume":3117.8701171875},{"timestamp":1742366160000,"open":1.84605,"high":1.84607,"low":1.84603,"close":1.84606,"volume":249.2100067138672},{"timestamp":1742366280000,"open":1.847,"high":1.847,"low":1.84572,"close":1.84588,"volume":1820.4300537109375},{"timestamp":1742366340000,"open":1.84576,"high":1.8474,"low":1.84558,"close":1.84611,"volume":1241.550048828125},{"timestamp":1742366400000,"open":1.8457,"high":1.84746,"low":1.8456,"close":1.84683,"volume":4000.590087890625},{"timestamp":1742366460000,"open":1.84683,"high":1.84722,"low":1.84541,"close":1.84657,"volume":3645.27001953125},{"timestamp":1742366520000,"open":1.84657,"high":1.84675,"low":1.84652,"close":1.84652,"volume":946.4400024414062},{"timestamp":1742366580000,"open":1.84653,"high":1.84712,"low":1.84647,"close":1.84705,"volume":4026.14990234375},{"timestamp":1742366640000,"open":1.84705,"high":1.84789,"low":1.84695,"close":1.84716,"volume":4839.75},{"timestamp":1742366700000,"open":1.84719,"high":1.84809,"low":1.84719,"close":1.84762,"volume":3871.800048828125},{"timestamp":1742366760000,"open":1.84747,"high":1.84837,"low":1.84712,"close":1.8478,"volume":6364.7998046875},{"timestamp":1742366820000,"open":1.84781,"high":1.84813,"low":1.84778,"close":1.84792,"volume":2570.39990234375},{"timestamp":1742366880000,"open":1.84784,"high":1.84839,"low":1.84777,"close":1.84815,"volume":4470.83984375},{"timestamp":1742366940000,"open":1.84816,"high":1.84974,"low":1.84779,"close":1.84926,"volume":5857.740234375},{"timestamp":1742367000000,"open":1.84927,"high":1.85008,"low":1.84927,"close":1.85008,"volume":3823.56005859375},{"timestamp":1742367060000,"open":1.85008,"high":1.85014,"low":1.84828,"close":1.84879,"volume":4896},{"timestamp":1742367120000,"open":1.84879,"high":1.8493,"low":1.84825,"close":1.84916,"volume":3959.550048828125},{"timestamp":1742367180000,"open":1.84924,"high":1.84924,"low":1.84806,"close":1.8485,"volume":3365.10009765625},{"timestamp":1742367240000,"open":1.84838,"high":1.84956,"low":1.84813,"close":1.84924,"volume":4948.2001953125},{"timestamp":1742367300000,"open":1.84924,"high":1.84966,"low":1.8481,"close":1.84842,"volume":2272.679931640625},{"timestamp":1742367360000,"open":1.84858,"high":1.84989,"low":1.84844,"close":1.84989,"volume":2548.97998046875},{"timestamp":1742367420000,"open":1.84989,"high":1.85037,"low":1.84918,"close":1.85037,"volume":3236.580078125},{"timestamp":1742367480000,"open":1.8499,"high":1.84991,"low":1.84913,"close":1.84967,"volume":3130.199951171875},{"timestamp":1742367540000,"open":1.8497,"high":1.85009,"low":1.84881,"close":1.84921,"volume":3770.550048828125},{"timestamp":1742367600000,"open":1.84921,"high":1.85009,"low":1.8492,"close":1.84986,"volume":5410.97998046875},{"timestamp":1742367660000,"open":1.84965,"high":1.85097,"low":1.84965,"close":1.85003,"volume":5277.68994140625},{"timestamp":1742367720000,"open":1.84997,"high":1.85234,"low":1.84979,"close":1.85115,"volume":5498.10009765625},{"timestamp":1742367780000,"open":1.85104,"high":1.85135,"low":1.85028,"close":1.8507,"volume":6323.759765625},{"timestamp":1742367840000,"open":1.85071,"high":1.85104,"low":1.84982,"close":1.84998,"volume":6162.47998046875},{"timestamp":1742367900000,"open":1.85041,"high":1.85147,"low":1.84677,"close":1.85014,"volume":5370.39013671875},{"timestamp":1742367960000,"open":1.85039,"high":1.85071,"low":1.85001,"close":1.85032,"volume":2258.550048828125},{"timestamp":1742368020000,"open":1.85046,"high":1.85276,"low":1.85022,"close":1.85256,"volume":7178.759765625},{"timestamp":1742368080000,"open":1.85262,"high":1.8534,"low":1.85235,"close":1.85259,"volume":3371.39990234375},{"timestamp":1742368140000,"open":1.85261,"high":1.85411,"low":1.85234,"close":1.8532,"volume":3339.89990234375},{"timestamp":1742368200000,"open":1.85319,"high":1.85527,"low":1.8495,"close":1.85267,"volume":4091.219970703125},{"timestamp":1742368260000,"open":1.85268,"high":1.85895,"low":1.85268,"close":1.85895,"volume":1650.3299560546875},{"timestamp":1742368320000,"open":1.8689,"high":1.87245,"low":1.85878,"close":1.8608,"volume":1690.02001953125},{"timestamp":1742368380000,"open":1.86198,"high":1.86298,"low":1.85963,"close":1.86212,"volume":3843},{"timestamp":1742368440000,"open":1.86197,"high":1.86399,"low":1.86029,"close":1.86252,"volume":3716.72998046875},{"timestamp":1742368500000,"open":1.86251,"high":1.86357,"low":1.86154,"close":1.86233,"volume":4637.25},{"timestamp":1742368560000,"open":1.86204,"high":1.86652,"low":1.86204,"close":1.86323,"volume":4436.10009765625},{"timestamp":1742368620000,"open":1.86319,"high":1.86638,"low":1.86303,"close":1.86436,"volume":2826.360107421875},{"timestamp":1742368680000,"open":1.86433,"high":1.86806,"low":1.86424,"close":1.86627,"volume":4849.2900390625},{"timestamp":1742368740000,"open":1.86638,"high":1.86839,"low":1.86626,"close":1.8667,"volume":3066.47998046875},{"timestamp":1742368800000,"open":1.86679,"high":1.87293,"low":1.85381,"close":1.85386,"volume":3443.1298828125},{"timestamp":1742368860000,"open":1.86873,"high":1.87105,"low":1.86866,"close":1.87103,"volume":2303.3701171875},{"timestamp":1742368920000,"open":1.871,"high":1.87461,"low":1.86964,"close":1.87054,"volume":3902.39990234375},{"timestamp":1742368980000,"open":1.87046,"high":1.87141,"low":1.86979,"close":1.86979,"volume":5261.31005859375},{"timestamp":1742369040000,"open":1.86987,"high":1.87338,"low":1.86937,"close":1.87087,"volume":4037.85009765625},{"timestamp":1742369100000,"open":1.87052,"high":1.87185,"low":1.86948,"close":1.87045,"volume":6003.5400390625},{"timestamp":1742369160000,"open":1.87043,"high":1.87621,"low":1.87032,"close":1.87621,"volume":5468.759765625},{"timestamp":1742369220000,"open":1.87622,"high":1.88166,"low":1.87498,"close":1.87957,"volume":4872.419921875},{"timestamp":1742369280000,"open":1.87995,"high":1.88407,"low":1.87901,"close":1.88365,"volume":3796.3798828125},{"timestamp":1742369340000,"open":1.88364,"high":1.89723,"low":1.88289,"close":1.8942,"volume":3354.47998046875},{"timestamp":1742369460000,"open":1.91703,"high":1.92747,"low":1.91703,"close":1.92747,"volume":129.05999755859375},{"timestamp":1742369520000,"open":1.91718,"high":1.92531,"low":1.91209,"close":1.91354,"volume":606.5999755859375},{"timestamp":1742369580000,"open":1.92704,"high":1.94125,"low":1.92704,"close":1.93523,"volume":1450.43994140625},{"timestamp":1742369640000,"open":1.93455,"high":1.94145,"low":1.93205,"close":1.94145,"volume":4512.06005859375},{"timestamp":1742369700000,"open":1.94738,"high":1.96096,"low":1.94736,"close":1.96096,"volume":1346.0400390625},{"timestamp":1742369760000,"open":1.96107,"high":1.96739,"low":1.96076,"close":1.96657,"volume":1301.760009765625},{"timestamp":1742369820000,"open":1.99995,"high":2.00481,"low":1.99879,"close":2.00481,"volume":1824.3900146484375},{"timestamp":1742369880000,"open":2.00343,"high":2.02508,"low":2.00343,"close":2.02506,"volume":2526.389892578125},{"timestamp":1742370060000,"open":2.04984,"high":2.05093,"low":2.04761,"close":2.04952,"volume":1798.8299560546875},{"timestamp":1742370180000,"open":2.04737,"high":2.04995,"low":2.04737,"close":2.04923,"volume":616.3200073242188},{"timestamp":1742370240000,"open":2.04709,"high":2.04733,"low":2.03161,"close":2.03243,"volume":1516.3199462890625},{"timestamp":1742370300000,"open":2.03243,"high":2.03248,"low":2.02918,"close":2.02918,"volume":185.6699981689453},{"timestamp":1742370360000,"open":2.02418,"high":2.02954,"low":2.02418,"close":2.02629,"volume":827.4600219726562},{"timestamp":1742370420000,"open":1.98643,"high":1.98643,"low":1.98466,"close":1.98564,"volume":324},{"timestamp":1742370540000,"open":1.93051,"high":1.93102,"low":1.93042,"close":1.93102,"volume":858.3300170898438},{"timestamp":1742370600000,"open":1.94379,"high":1.94806,"low":1.94379,"close":1.94803,"volume":258.1199951171875},{"timestamp":1742370660000,"open":1.95028,"high":1.95697,"low":1.95027,"close":1.95635,"volume":1106.18994140625},{"timestamp":1742370720000,"open":1.95614,"high":1.96065,"low":1.95614,"close":1.9594,"volume":2092.590087890625},{"timestamp":1742370780000,"open":1.95875,"high":1.96649,"low":1.9578,"close":1.96598,"volume":740.25},{"timestamp":1742370840000,"open":1.94857,"high":1.94857,"low":1.94675,"close":1.94678,"volume":634.9500122070312},{"timestamp":1742370900000,"open":1.95515,"high":1.95519,"low":1.95052,"close":1.95077,"volume":419.8500061035156},{"timestamp":1742370960000,"open":1.95077,"high":1.95102,"low":1.94345,"close":1.9501,"volume":2460.60009765625},{"timestamp":1742371020000,"open":1.95019,"high":1.95022,"low":1.94684,"close":1.94894,"volume":871.6500244140625},{"timestamp":1742371080000,"open":1.94894,"high":1.94989,"low":1.94208,"close":1.949,"volume":2275.02001953125},{"timestamp":1742371140000,"open":1.94933,"high":1.95401,"low":1.94823,"close":1.95401,"volume":1279.260009765625},{"timestamp":1742371200000,"open":1.95653,"high":1.95707,"low":1.95653,"close":1.957,"volume":518.4000244140625},{"timestamp":1742371260000,"open":1.94665,"high":1.94882,"low":1.94359,"close":1.94359,"volume":321.8399963378906},{"timestamp":1742371320000,"open":1.94359,"high":1.94878,"low":1.94353,"close":1.94353,"volume":1166.4000244140625},{"timestamp":1742371380000,"open":1.94638,"high":1.94639,"low":1.94638,"close":1.94638,"volume":86.4000015258789},{"timestamp":1742371440000,"open":1.94614,"high":1.94617,"low":1.9436,"close":1.9436,"volume":129.60000610351562},{"timestamp":1742371620000,"open":1.94148,"high":1.94618,"low":1.94124,"close":1.94387,"volume":380.1600036621094},{"timestamp":1742371680000,"open":1.94471,"high":1.9477,"low":1.93817,"close":1.94021,"volume":2019.5999755859375},{"timestamp":1742371740000,"open":1.94021,"high":1.94383,"low":1.94007,"close":1.94022,"volume":1760.4000244140625},{"timestamp":1742371800000,"open":1.93888,"high":1.9441,"low":1.93888,"close":1.94267,"volume":820.7999877929688},{"timestamp":1742371980000,"open":1.93158,"high":1.93974,"low":1.93158,"close":1.93567,"volume":696.0599975585938},{"timestamp":1742372220000,"open":1.93021,"high":1.93021,"low":1.9277,"close":1.9277,"volume":47.52000045776367},{"timestamp":1742372280000,"open":1.92509,"high":1.92581,"low":1.91708,"close":1.91796,"volume":864},{"timestamp":1742372340000,"open":1.91731,"high":1.92493,"low":1.91731,"close":1.92489,"volume":1868.5799560546875},{"timestamp":1742372400000,"open":1.92489,"high":1.92856,"low":1.92488,"close":1.92834,"volume":1229.1300048828125},{"timestamp":1742372460000,"open":1.92833,"high":1.93283,"low":1.92833,"close":1.93163,"volume":3308.31005859375},{"timestamp":1742372520000,"open":1.93154,"high":1.93571,"low":1.93089,"close":1.93138,"volume":4173.47998046875},{"timestamp":1742372580000,"open":1.93138,"high":1.93622,"low":1.93086,"close":1.93215,"volume":4233.60009765625},{"timestamp":1742372640000,"open":1.9322,"high":1.93825,"low":1.93115,"close":1.93739,"volume":3981.68994140625},{"timestamp":1742372700000,"open":1.93749,"high":1.93831,"low":1.93545,"close":1.93792,"volume":2055.419921875},{"timestamp":1742372760000,"open":1.93792,"high":1.93875,"low":1.93542,"close":1.93551,"volume":2567.070068359375},{"timestamp":1742372820000,"open":1.93578,"high":1.93803,"low":1.93555,"close":1.93561,"volume":2408.1298828125},{"timestamp":1742372880000,"open":1.93517,"high":1.93517,"low":1.9309,"close":1.93297,"volume":461.42999267578125},{"timestamp":1742372940000,"open":1.93534,"high":1.93534,"low":1.93127,"close":1.93268,"volume":307.6199951171875},{"timestamp":1742373000000,"open":1.93082,"high":1.93801,"low":1.93075,"close":1.93712,"volume":1026.719970703125},{"timestamp":1742373060000,"open":1.93711,"high":1.94084,"low":1.93709,"close":1.93884,"volume":1636.739990234375},{"timestamp":1742373120000,"open":1.93887,"high":1.94143,"low":1.93807,"close":1.94142,"volume":2796.75},{"timestamp":1742373180000,"open":1.94143,"high":1.94872,"low":1.9408,"close":1.94648,"volume":2602.7099609375},{"timestamp":1742373240000,"open":1.94646,"high":1.95076,"low":1.94584,"close":1.94598,"volume":2290.860107421875},{"timestamp":1742373300000,"open":1.9461,"high":1.94996,"low":1.94603,"close":1.94903,"volume":4098.240234375},{"timestamp":1742373360000,"open":1.94903,"high":1.95005,"low":1.94826,"close":1.94954,"volume":3242.610107421875},{"timestamp":1742373420000,"open":1.94853,"high":1.95195,"low":1.94763,"close":1.9493,"volume":3352.949951171875},{"timestamp":1742373480000,"open":1.94951,"high":1.95025,"low":1.94705,"close":1.95021,"volume":3073.679931640625},{"timestamp":1742373540000,"open":1.95021,"high":1.95233,"low":1.94638,"close":1.94638,"volume":961.2000122070312},{"timestamp":1742373600000,"open":1.94914,"high":1.952,"low":1.94906,"close":1.94964,"volume":2815.56005859375},{"timestamp":1742373660000,"open":1.94966,"high":1.95405,"low":1.94966,"close":1.95185,"volume":2041.199951171875},{"timestamp":1742373720000,"open":1.95042,"high":1.95558,"low":1.94952,"close":1.94952,"volume":1339.199951171875},{"timestamp":1742373780000,"open":1.94955,"high":1.95541,"low":1.94922,"close":1.95464,"volume":2664.5400390625},{"timestamp":1742373840000,"open":1.95463,"high":1.95633,"low":1.95415,"close":1.95464,"volume":2916},{"timestamp":1742373900000,"open":1.95453,"high":1.95453,"low":1.95434,"close":1.95435,"volume":129.60000610351562},{"timestamp":1742373960000,"open":1.95923,"high":1.95927,"low":1.95923,"close":1.95927,"volume":280.79998779296875},{"timestamp":1742374080000,"open":1.95677,"high":1.96926,"low":1.95662,"close":1.95677,"volume":3132},{"timestamp":1742374140000,"open":1.95682,"high":1.95912,"low":1.95638,"close":1.95911,"volume":4989.60009765625},{"timestamp":1742374200000,"open":1.95908,"high":1.96105,"low":1.95891,"close":1.96099,"volume":3453.300048828125},{"timestamp":1742374260000,"open":1.96097,"high":1.96686,"low":1.95815,"close":1.95929,"volume":4122.89990234375},{"timestamp":1742374320000,"open":1.95927,"high":1.95948,"low":1.95208,"close":1.95356,"volume":626.219970703125},{"timestamp":1742374380000,"open":1.95256,"high":1.96433,"low":1.95253,"close":1.95362,"volume":2905.02001953125},{"timestamp":1742374440000,"open":1.95364,"high":1.95752,"low":1.95299,"close":1.95643,"volume":4645.89013671875},{"timestamp":1742374500000,"open":1.9564,"high":1.9631,"low":1.9555,"close":1.96163,"volume":3275.3701171875},{"timestamp":1742374560000,"open":1.96165,"high":1.96296,"low":1.95351,"close":1.95419,"volume":2880.81005859375},{"timestamp":1742374620000,"open":1.9539,"high":1.96094,"low":1.95315,"close":1.95795,"volume":2115.360107421875},{"timestamp":1742374680000,"open":1.95806,"high":1.96153,"low":1.95305,"close":1.95861,"volume":4438.080078125},{"timestamp":1742374740000,"open":1.95862,"high":1.96192,"low":1.95491,"close":1.95833,"volume":2780.18994140625},{"timestamp":1742374800000,"open":1.95833,"high":1.96353,"low":1.9549,"close":1.95885,"volume":2740.949951171875},{"timestamp":1742374860000,"open":1.95882,"high":1.95918,"low":1.94403,"close":1.94403,"volume":1936.800048828125},{"timestamp":1742374920000,"open":1.94402,"high":1.95109,"low":1.93788,"close":1.93788,"volume":1251.989990234375},{"timestamp":1742374980000,"open":1.93788,"high":1.95167,"low":1.93788,"close":1.95161,"volume":2794.409912109375},{"timestamp":1742375040000,"open":1.9516,"high":1.9516,"low":1.93692,"close":1.94456,"volume":2396.070068359375},{"timestamp":1742375100000,"open":1.94458,"high":1.95787,"low":1.94458,"close":1.95786,"volume":4231.43994140625},{"timestamp":1742375160000,"open":1.95788,"high":1.95829,"low":1.95407,"close":1.95458,"volume":1332.5400390625},{"timestamp":1742375220000,"open":1.95458,"high":1.95546,"low":1.95458,"close":1.95541,"volume":1620.27001953125},{"timestamp":1742375280000,"open":1.95536,"high":1.96061,"low":1.95536,"close":1.95586,"volume":2522.070068359375},{"timestamp":1742375340000,"open":1.95587,"high":1.96358,"low":1.95551,"close":1.95948,"volume":2929.949951171875},{"timestamp":1742375400000,"open":1.9595,"high":1.9596,"low":1.95503,"close":1.95548,"volume":2412.89990234375},{"timestamp":1742375460000,"open":1.95548,"high":1.95552,"low":1.94835,"close":1.94837,"volume":2059.469970703125},{"timestamp":1742375520000,"open":1.94837,"high":1.95048,"low":1.93957,"close":1.94666,"volume":3048.389892578125},{"timestamp":1742375580000,"open":1.94617,"high":1.94955,"low":1.94613,"close":1.94935,"volume":2978.72998046875},{"timestamp":1742375640000,"open":1.9493,"high":1.95046,"low":1.94795,"close":1.95004,"volume":5075.10009765625},{"timestamp":1742375700000,"open":1.95003,"high":1.9516,"low":1.95003,"close":1.95154,"volume":3804.2099609375},{"timestamp":1742375760000,"open":1.95156,"high":1.95168,"low":1.94804,"close":1.94871,"volume":2131.64990234375},{"timestamp":1742375820000,"open":1.94874,"high":1.94934,"low":1.94592,"close":1.94602,"volume":5542.3798828125},{"timestamp":1742375880000,"open":1.94601,"high":1.94605,"low":1.93919,"close":1.94413,"volume":1993.5},{"timestamp":1742375940000,"open":1.94411,"high":1.94597,"low":1.94352,"close":1.94356,"volume":1919.6099853515625},{"timestamp":1742376000000,"open":1.94377,"high":1.9441,"low":1.94344,"close":1.94352,"volume":951.6599731445312},{"timestamp":1742376060000,"open":1.94355,"high":1.94359,"low":1.94312,"close":1.94315,"volume":1635.75},{"timestamp":1742376120000,"open":1.94315,"high":1.94331,"low":1.93804,"close":1.94033,"volume":2513.610107421875},{"timestamp":1742376180000,"open":1.94036,"high":1.94122,"low":1.93826,"close":1.93877,"volume":2553.570068359375},{"timestamp":1742376240000,"open":1.93877,"high":1.93905,"low":1.93628,"close":1.93629,"volume":4728.240234375},{"timestamp":1742376300000,"open":1.93629,"high":1.93716,"low":1.93556,"close":1.93558,"volume":3720.780029296875},{"timestamp":1742376360000,"open":1.93561,"high":1.93932,"low":1.93559,"close":1.93925,"volume":3076.02001953125},{"timestamp":1742376420000,"open":1.93925,"high":1.94133,"low":1.93921,"close":1.9412,"volume":3003.75},{"timestamp":1742376480000,"open":1.9412,"high":1.94438,"low":1.94105,"close":1.94163,"volume":1322.9100341796875},{"timestamp":1742376540000,"open":1.94166,"high":1.94197,"low":1.93924,"close":1.93947,"volume":2396.8798828125},{"timestamp":1742376600000,"open":1.93954,"high":1.94189,"low":1.93938,"close":1.94103,"volume":3009.419921875},{"timestamp":1742376660000,"open":1.94103,"high":1.94152,"low":1.9336,"close":1.93654,"volume":3599.4599609375},{"timestamp":1742376720000,"open":1.93652,"high":1.93895,"low":1.93623,"close":1.93708,"volume":2556.449951171875},{"timestamp":1742376780000,"open":1.93637,"high":1.93988,"low":1.93537,"close":1.93702,"volume":2821.590087890625},{"timestamp":1742376840000,"open":1.937,"high":1.93825,"low":1.93525,"close":1.93624,"volume":1733.760009765625},{"timestamp":1742376900000,"open":1.93625,"high":1.94057,"low":1.93346,"close":1.93414,"volume":2639.8798828125},{"timestamp":1742376960000,"open":1.93423,"high":1.93427,"low":1.93359,"close":1.93402,"volume":2237.0400390625},{"timestamp":1742377020000,"open":1.93403,"high":1.93686,"low":1.93118,"close":1.93344,"volume":2918.699951171875},{"timestamp":1742377080000,"open":1.93342,"high":1.93859,"low":1.92885,"close":1.93624,"volume":3065.219970703125},{"timestamp":1742377140000,"open":1.93624,"high":1.939,"low":1.9357,"close":1.9367,"volume":1077.6600341796875},{"timestamp":1742377200000,"open":1.9367,"high":1.93867,"low":1.93626,"close":1.93827,"volume":2250.81005859375},{"timestamp":1742377260000,"open":1.93826,"high":1.9383,"low":1.93759,"close":1.93774,"volume":2140.3798828125},{"timestamp":1742377320000,"open":1.93775,"high":1.93867,"low":1.9369,"close":1.93866,"volume":2290.860107421875},{"timestamp":1742377380000,"open":1.93866,"high":1.93968,"low":1.93821,"close":1.93854,"volume":3216.60009765625},{"timestamp":1742377440000,"open":1.93854,"high":1.94106,"low":1.93839,"close":1.94106,"volume":2464.02001953125},{"timestamp":1742377500000,"open":1.94117,"high":1.94974,"low":1.94075,"close":1.944,"volume":1913.0400390625},{"timestamp":1742377560000,"open":1.94399,"high":1.94578,"low":1.94389,"close":1.94575,"volume":1714.5},{"timestamp":1742377620000,"open":1.94574,"high":1.9544,"low":1.94426,"close":1.94584,"volume":2470.139892578125},{"timestamp":1742377680000,"open":1.94582,"high":1.95154,"low":1.94424,"close":1.94439,"volume":3467.429931640625},{"timestamp":1742377740000,"open":1.9444,"high":1.94738,"low":1.94439,"close":1.94611,"volume":2239.199951171875},{"timestamp":1742377800000,"open":1.94612,"high":1.94643,"low":1.94553,"close":1.94641,"volume":2194.02001953125},{"timestamp":1742377860000,"open":1.94642,"high":1.95455,"low":1.94635,"close":1.95454,"volume":2736.89990234375},{"timestamp":1742377920000,"open":1.95453,"high":1.95453,"low":1.95309,"close":1.95315,"volume":1054.3499755859375},{"timestamp":1742377980000,"open":1.95328,"high":1.95394,"low":1.94118,"close":1.94185,"volume":3261.60009765625},{"timestamp":1742378040000,"open":1.94186,"high":1.95062,"low":1.94086,"close":1.94102,"volume":2731.77001953125},{"timestamp":1742378100000,"open":1.94101,"high":1.94522,"low":1.94098,"close":1.94504,"volume":2258.550048828125},{"timestamp":1742378160000,"open":1.94505,"high":1.95692,"low":1.94497,"close":1.95678,"volume":1957.4100341796875},{"timestamp":1742378220000,"open":1.95671,"high":1.95913,"low":1.94499,"close":1.95152,"volume":2349.989990234375},{"timestamp":1742378280000,"open":1.95152,"high":1.957,"low":1.95148,"close":1.957,"volume":1753.1099853515625},{"timestamp":1742378340000,"open":1.957,"high":1.96029,"low":1.95115,"close":1.95278,"volume":2903.85009765625},{"timestamp":1742378400000,"open":1.95278,"high":1.95416,"low":1.95225,"close":1.95288,"volume":3011.580078125},{"timestamp":1742378460000,"open":1.95287,"high":1.96241,"low":1.95279,"close":1.95651,"volume":1583.280029296875},{"timestamp":1742378520000,"open":1.95651,"high":1.95961,"low":1.95558,"close":1.95562,"volume":2169.090087890625},{"timestamp":1742378580000,"open":1.95562,"high":1.95693,"low":1.95559,"close":1.95689,"volume":2311.02001953125},{"timestamp":1742378640000,"open":1.95689,"high":1.95738,"low":1.95686,"close":1.95703,"volume":1482.5699462890625},{"timestamp":1742378700000,"open":1.95703,"high":1.95896,"low":1.95678,"close":1.95896,"volume":2502.719970703125},{"timestamp":1742378760000,"open":1.95871,"high":1.95871,"low":1.95362,"close":1.9537,"volume":2179.6201171875},{"timestamp":1742378820000,"open":1.95372,"high":1.95375,"low":1.95049,"close":1.95319,"volume":2000.4300537109375},{"timestamp":1742378880000,"open":1.9532,"high":1.9532,"low":1.95061,"close":1.95218,"volume":957.239990234375},{"timestamp":1742378940000,"open":1.95215,"high":1.95392,"low":1.9358,"close":1.9358,"volume":2097.360107421875},{"timestamp":1742379000000,"open":1.93578,"high":1.94354,"low":1.93578,"close":1.94328,"volume":1422.719970703125},{"timestamp":1742379060000,"open":1.94333,"high":1.94598,"low":1.94323,"close":1.94594,"volume":1292.93994140625},{"timestamp":1742379120000,"open":1.94638,"high":1.94674,"low":1.93847,"close":1.93927,"volume":3360.419921875},{"timestamp":1742379180000,"open":1.94323,"high":1.94446,"low":1.93878,"close":1.93891,"volume":2798.639892578125},{"timestamp":1742379240000,"open":1.9389,"high":1.94136,"low":1.93858,"close":1.94136,"volume":2151.449951171875},{"timestamp":1742379300000,"open":1.94134,"high":1.94816,"low":1.94072,"close":1.94256,"volume":2377.260009765625},{"timestamp":1742379360000,"open":1.94256,"high":1.94656,"low":1.9416,"close":1.94487,"volume":2197.43994140625},{"timestamp":1742379420000,"open":1.94488,"high":1.94608,"low":1.9443,"close":1.94459,"volume":2748.330078125},{"timestamp":1742379480000,"open":1.94547,"high":1.94571,"low":1.94384,"close":1.94422,"volume":3173.39990234375},{"timestamp":1742379540000,"open":1.94456,"high":1.94552,"low":1.94452,"close":1.94512,"volume":2603.25},{"timestamp":1742379600000,"open":1.94512,"high":1.94547,"low":1.94342,"close":1.94446,"volume":3667.5},{"timestamp":1742379660000,"open":1.94446,"high":1.94723,"low":1.94251,"close":1.94514,"volume":2613.510009765625},{"timestamp":1742379720000,"open":1.94501,"high":1.94526,"low":1.94143,"close":1.94147,"volume":2043.5400390625},{"timestamp":1742379780000,"open":1.94155,"high":1.94159,"low":1.92989,"close":1.93193,"volume":2721.06005859375},{"timestamp":1742379840000,"open":1.93193,"high":1.9354,"low":1.92732,"close":1.92737,"volume":2519.639892578125},{"timestamp":1742379900000,"open":1.92805,"high":1.93291,"low":1.92785,"close":1.92805,"volume":3549.419921875},{"timestamp":1742379960000,"open":1.92946,"high":1.93046,"low":1.92772,"close":1.92896,"volume":2957.669921875},{"timestamp":1742380020000,"open":1.92896,"high":1.93198,"low":1.92842,"close":1.9306,"volume":2205},{"timestamp":1742380080000,"open":1.9306,"high":1.93421,"low":1.93045,"close":1.93285,"volume":2508.929931640625},{"timestamp":1742380140000,"open":1.93286,"high":1.93771,"low":1.93098,"close":1.93543,"volume":2393.10009765625},{"timestamp":1742380200000,"open":1.93544,"high":1.93871,"low":1.93385,"close":1.93462,"volume":3130.02001953125},{"timestamp":1742380260000,"open":1.93461,"high":1.93727,"low":1.93455,"close":1.93727,"volume":3140.4599609375},{"timestamp":1742380320000,"open":1.93727,"high":1.93791,"low":1.93437,"close":1.93468,"volume":3164.1298828125},{"timestamp":1742380380000,"open":1.93467,"high":1.93606,"low":1.93288,"close":1.93291,"volume":2177.72998046875},{"timestamp":1742380440000,"open":1.93289,"high":1.93368,"low":1.93288,"close":1.93364,"volume":2446.3798828125},{"timestamp":1742380500000,"open":1.93365,"high":1.93534,"low":1.93332,"close":1.93533,"volume":1350.719970703125},{"timestamp":1742380560000,"open":1.93436,"high":1.93586,"low":1.93286,"close":1.93287,"volume":1398.1500244140625},{"timestamp":1742380620000,"open":1.93288,"high":1.9337,"low":1.93215,"close":1.93295,"volume":2129.489990234375},{"timestamp":1742380680000,"open":1.93296,"high":1.93296,"low":1.92679,"close":1.92775,"volume":2592},{"timestamp":1742380740000,"open":1.92756,"high":1.92787,"low":1.92111,"close":1.92116,"volume":2215.530029296875},{"timestamp":1742380800000,"open":1.92119,"high":1.92126,"low":1.91358,"close":1.91359,"volume":1839.1500244140625},{"timestamp":1742380860000,"open":1.9136,"high":1.9136,"low":1.90434,"close":1.90652,"volume":2172.510009765625},{"timestamp":1742380920000,"open":1.90667,"high":1.90739,"low":1.90667,"close":1.90715,"volume":2196.179931640625},{"timestamp":1742380980000,"open":1.90716,"high":1.90772,"low":1.90632,"close":1.9073,"volume":2418.570068359375},{"timestamp":1742381040000,"open":1.9073,"high":1.91521,"low":1.90704,"close":1.91294,"volume":3054.510009765625},{"timestamp":1742381100000,"open":1.91294,"high":1.91635,"low":1.91289,"close":1.91361,"volume":2985.840087890625},{"timestamp":1742381160000,"open":1.91362,"high":1.91757,"low":1.91361,"close":1.91622,"volume":2347.110107421875},{"timestamp":1742381220000,"open":1.91623,"high":1.91996,"low":1.91574,"close":1.91848,"volume":2407.320068359375},{"timestamp":1742381280000,"open":1.91849,"high":1.92756,"low":1.9175,"close":1.92377,"volume":2550.9599609375},{"timestamp":1742381340000,"open":1.9246,"high":1.92503,"low":1.92405,"close":1.92405,"volume":1886.489990234375},{"timestamp":1742381400000,"open":1.92417,"high":1.92518,"low":1.92397,"close":1.92401,"volume":1010.969970703125},{"timestamp":1742381460000,"open":1.924,"high":1.92478,"low":1.92068,"close":1.92085,"volume":1748.8800048828125},{"timestamp":1742381520000,"open":1.92085,"high":1.92106,"low":1.9177,"close":1.91881,"volume":1514.52001953125},{"timestamp":1742381580000,"open":1.91882,"high":1.91926,"low":1.91803,"close":1.91812,"volume":2471.85009765625},{"timestamp":1742381640000,"open":1.91808,"high":1.92012,"low":1.91794,"close":1.91996,"volume":2125.7099609375},{"timestamp":1742381700000,"open":1.91997,"high":1.92139,"low":1.91815,"close":1.9183,"volume":2470.22998046875},{"timestamp":1742381760000,"open":1.9183,"high":1.92098,"low":1.91714,"close":1.92097,"volume":2646.719970703125},{"timestamp":1742381820000,"open":1.92095,"high":1.92344,"low":1.91778,"close":1.91975,"volume":2973.780029296875},{"timestamp":1742381880000,"open":1.91975,"high":1.92034,"low":1.91943,"close":1.92012,"volume":2785.5},{"timestamp":1742381940000,"open":1.92016,"high":1.92323,"low":1.91931,"close":1.91983,"volume":2156.85009765625},{"timestamp":1742382000000,"open":1.91981,"high":1.9199,"low":1.91813,"close":1.91819,"volume":2224.97998046875},{"timestamp":1742382060000,"open":1.9182,"high":1.91981,"low":1.91782,"close":1.9196,"volume":1661.6700439453125},{"timestamp":1742382120000,"open":1.91959,"high":1.91961,"low":1.91874,"close":1.91926,"volume":1895.6700439453125},{"timestamp":1742382180000,"open":1.91924,"high":1.92015,"low":1.91884,"close":1.91932,"volume":792.5399780273438},{"timestamp":1742382240000,"open":1.91932,"high":1.91982,"low":1.91928,"close":1.91982,"volume":1567.1700439453125},{"timestamp":1742382300000,"open":1.9198,"high":1.91984,"low":1.91748,"close":1.9183,"volume":2297.340087890625},{"timestamp":1742382360000,"open":1.91832,"high":1.91885,"low":1.91719,"close":1.91726,"volume":1632.8699951171875},{"timestamp":1742382420000,"open":1.91726,"high":1.91756,"low":1.91684,"close":1.91713,"volume":2821.320068359375},{"timestamp":1742382480000,"open":1.91742,"high":1.91753,"low":1.91605,"close":1.9164,"volume":2707.64990234375},{"timestamp":1742382540000,"open":1.91615,"high":1.91631,"low":1.91598,"close":1.91622,"volume":1928.52001953125},{"timestamp":1742382600000,"open":1.91622,"high":1.91751,"low":1.91617,"close":1.91751,"volume":1355.1300048828125},{"timestamp":1742382660000,"open":1.91759,"high":1.91768,"low":1.9143,"close":1.91547,"volume":3583.97998046875},{"timestamp":1742382720000,"open":1.91547,"high":1.91551,"low":1.91428,"close":1.91465,"volume":3398.669921875},{"timestamp":1742382780000,"open":1.91466,"high":1.91655,"low":1.91438,"close":1.91492,"volume":3537.5400390625},{"timestamp":1742382840000,"open":1.91483,"high":1.91716,"low":1.91393,"close":1.91471,"volume":3947.760009765625},{"timestamp":1742382900000,"open":1.9147,"high":1.91535,"low":1.91414,"close":1.91495,"volume":4303.169921875},{"timestamp":1742382960000,"open":1.91495,"high":1.91686,"low":1.91489,"close":1.91602,"volume":3142.97998046875},{"timestamp":1742383020000,"open":1.91599,"high":1.91604,"low":1.91377,"close":1.91379,"volume":2308.860107421875},{"timestamp":1742383080000,"open":1.91379,"high":1.91395,"low":1.91348,"close":1.91378,"volume":3169.260009765625},{"timestamp":1742383140000,"open":1.91379,"high":1.91389,"low":1.9123,"close":1.9123,"volume":4433.93994140625},{"timestamp":1742383200000,"open":1.9123,"high":1.9123,"low":1.9099,"close":1.91043,"volume":2980.43994140625},{"timestamp":1742383260000,"open":1.91043,"high":1.9106,"low":1.90592,"close":1.90716,"volume":2434.679931640625},{"timestamp":1742383320000,"open":1.90642,"high":1.90692,"low":1.9059,"close":1.90635,"volume":1176.8399658203125},{"timestamp":1742383380000,"open":1.90653,"high":1.91103,"low":1.90648,"close":1.90896,"volume":1994.0400390625},{"timestamp":1742383440000,"open":1.90896,"high":1.91059,"low":1.90848,"close":1.9105,"volume":1763.8199462890625},{"timestamp":1742383500000,"open":1.90958,"high":1.91159,"low":1.90679,"close":1.90679,"volume":2301.570068359375},{"timestamp":1742383560000,"open":1.90679,"high":1.90762,"low":1.90669,"close":1.9067,"volume":2368.7099609375},{"timestamp":1742383620000,"open":1.90672,"high":1.90874,"low":1.90662,"close":1.90755,"volume":4335.47998046875},{"timestamp":1742383680000,"open":1.90777,"high":1.90965,"low":1.90777,"close":1.90831,"volume":3004.739990234375},{"timestamp":1742383740000,"open":1.90837,"high":1.90853,"low":1.90812,"close":1.9085,"volume":2860.919921875},{"timestamp":1742383800000,"open":1.90848,"high":1.90997,"low":1.90823,"close":1.90958,"volume":2130.47998046875},{"timestamp":1742383860000,"open":1.90958,"high":1.91082,"low":1.90942,"close":1.91082,"volume":1504.530029296875},{"timestamp":1742383920000,"open":1.91057,"high":1.91171,"low":1.91034,"close":1.91171,"volume":1944.1800537109375},{"timestamp":1742383980000,"open":1.91179,"high":1.91381,"low":1.91131,"close":1.91277,"volume":2854.889892578125},{"timestamp":1742384040000,"open":1.91277,"high":1.91288,"low":1.9113,"close":1.91202,"volume":2432.7900390625},{"timestamp":1742384100000,"open":1.91202,"high":1.91229,"low":1.91124,"close":1.91192,"volume":1785.3299560546875},{"timestamp":1742384160000,"open":1.91195,"high":1.91214,"low":1.91183,"close":1.91213,"volume":1074.510009765625},{"timestamp":1742384220000,"open":1.91213,"high":1.91216,"low":1.91176,"close":1.912,"volume":996.1199951171875},{"timestamp":1742384280000,"open":1.912,"high":1.91406,"low":1.91111,"close":1.91273,"volume":2633.580078125},{"timestamp":1742384340000,"open":1.91273,"high":1.91273,"low":1.91193,"close":1.91217,"volume":2915.3701171875},{"timestamp":1742384400000,"open":1.91217,"high":1.91404,"low":1.91198,"close":1.91272,"volume":1544.6700439453125},{"timestamp":1742384460000,"open":1.91272,"high":1.91403,"low":1.91162,"close":1.91308,"volume":1570.22998046875},{"timestamp":1742384520000,"open":1.9131,"high":1.91348,"low":1.91298,"close":1.91306,"volume":1037.8800048828125},{"timestamp":1742384580000,"open":1.91313,"high":1.91412,"low":1.91242,"close":1.91412,"volume":1469.8800048828125},{"timestamp":1742384640000,"open":1.91445,"high":1.91602,"low":1.91315,"close":1.91357,"volume":2833.199951171875},{"timestamp":1742384700000,"open":1.91356,"high":1.91411,"low":1.91356,"close":1.91374,"volume":1830.780029296875},{"timestamp":1742384760000,"open":1.91375,"high":1.91566,"low":1.91265,"close":1.91277,"volume":2091.14990234375},{"timestamp":1742384820000,"open":1.91274,"high":1.91334,"low":1.91253,"close":1.91305,"volume":2153.070068359375},{"timestamp":1742384880000,"open":1.91308,"high":1.91459,"low":1.91256,"close":1.913,"volume":3129.75},{"timestamp":1742384940000,"open":1.91302,"high":1.91344,"low":1.91281,"close":1.91339,"volume":2261.159912109375},{"timestamp":1742385000000,"open":1.9134,"high":1.91343,"low":1.91278,"close":1.91325,"volume":2338.830078125},{"timestamp":1742385060000,"open":1.91316,"high":1.91316,"low":1.91248,"close":1.91282,"volume":2411.18994140625},{"timestamp":1742385120000,"open":1.91283,"high":1.91544,"low":1.91212,"close":1.91231,"volume":3121.2900390625},{"timestamp":1742385180000,"open":1.91232,"high":1.9132,"low":1.91218,"close":1.91317,"volume":4849.2001953125},{"timestamp":1742385240000,"open":1.91316,"high":1.91426,"low":1.91292,"close":1.91411,"volume":4160.33984375},{"timestamp":1742385300000,"open":1.9141,"high":1.91437,"low":1.91005,"close":1.91111,"volume":2867.580078125},{"timestamp":1742385360000,"open":1.91111,"high":1.91182,"low":1.90791,"close":1.9097,"volume":4350.77978515625},{"timestamp":1742385420000,"open":1.90967,"high":1.91117,"low":1.90967,"close":1.91091,"volume":4493.06982421875},{"timestamp":1742385480000,"open":1.91091,"high":1.9114,"low":1.91043,"close":1.9106,"volume":3896.550048828125},{"timestamp":1742385540000,"open":1.91059,"high":1.9106,"low":1.9081,"close":1.9081,"volume":3226.050048828125},{"timestamp":1742385600000,"open":1.90804,"high":1.90861,"low":1.90795,"close":1.90861,"volume":2847.14990234375},{"timestamp":1742385660000,"open":1.90858,"high":1.90864,"low":1.90717,"close":1.90717,"volume":4031.3701171875},{"timestamp":1742385720000,"open":1.90717,"high":1.90746,"low":1.90646,"close":1.90674,"volume":2382.300048828125},{"timestamp":1742385780000,"open":1.90674,"high":1.90812,"low":1.90655,"close":1.90667,"volume":2443.590087890625},{"timestamp":1742385840000,"open":1.90675,"high":1.90845,"low":1.90675,"close":1.90702,"volume":3338.280029296875},{"timestamp":1742385900000,"open":1.90704,"high":1.90832,"low":1.90655,"close":1.9072,"volume":4260.14990234375},{"timestamp":1742385960000,"open":1.90704,"high":1.90717,"low":1.90652,"close":1.90654,"volume":3940.56005859375},{"timestamp":1742386020000,"open":1.90653,"high":1.90658,"low":1.90565,"close":1.90584,"volume":4247.72998046875},{"timestamp":1742386080000,"open":1.90571,"high":1.90782,"low":1.90535,"close":1.90547,"volume":2452.139892578125},{"timestamp":1742386140000,"open":1.90544,"high":1.90554,"low":1.90481,"close":1.9051,"volume":1807.469970703125},{"timestamp":1742386200000,"open":1.90496,"high":1.90534,"low":1.90455,"close":1.90503,"volume":2492.909912109375},{"timestamp":1742386260000,"open":1.905,"high":1.90576,"low":1.90492,"close":1.90558,"volume":2511.27001953125},{"timestamp":1742386320000,"open":1.90558,"high":1.90604,"low":1.90534,"close":1.90586,"volume":1554.3900146484375},{"timestamp":1742386380000,"open":1.90587,"high":1.90623,"low":1.90582,"close":1.90592,"volume":3062.429931640625},{"timestamp":1742386440000,"open":1.90584,"high":1.90595,"low":1.90571,"close":1.90591,"volume":1325.52001953125},{"timestamp":1742386500000,"open":1.90591,"high":1.90694,"low":1.90589,"close":1.90595,"volume":2504.340087890625},{"timestamp":1742386560000,"open":1.90594,"high":1.9064,"low":1.90594,"close":1.9064,"volume":1999.260009765625},{"timestamp":1742386620000,"open":1.9064,"high":1.9064,"low":1.90592,"close":1.90593,"volume":1541.969970703125},{"timestamp":1742386680000,"open":1.90591,"high":1.90691,"low":1.90485,"close":1.90495,"volume":2751.659912109375},{"timestamp":1742386740000,"open":1.90495,"high":1.90579,"low":1.90487,"close":1.90516,"volume":2479.5},{"timestamp":1742386800000,"open":1.90516,"high":1.90517,"low":1.90275,"close":1.90302,"volume":5190.02978515625},{"timestamp":1742386860000,"open":1.90304,"high":1.90449,"low":1.90302,"close":1.90449,"volume":3124.43994140625},{"timestamp":1742386920000,"open":1.90448,"high":1.90448,"low":1.90346,"close":1.90431,"volume":1744.469970703125},{"timestamp":1742386980000,"open":1.90431,"high":1.90584,"low":1.90422,"close":1.90568,"volume":1370.52001953125},{"timestamp":1742387040000,"open":1.90568,"high":1.90568,"low":1.90355,"close":1.90456,"volume":1881.0899658203125},{"timestamp":1742387100000,"open":1.90456,"high":1.90502,"low":1.90438,"close":1.90443,"volume":1732.4100341796875},{"timestamp":1742387160000,"open":1.90447,"high":1.90559,"low":1.90447,"close":1.90554,"volume":5223.60009765625},{"timestamp":1742387220000,"open":1.90554,"high":1.9061,"low":1.90495,"close":1.90606,"volume":4622.759765625},{"timestamp":1742387280000,"open":1.90606,"high":1.90612,"low":1.90516,"close":1.90542,"volume":3156.75},{"timestamp":1742387340000,"open":1.90544,"high":1.90581,"low":1.90521,"close":1.90552,"volume":3218.219970703125},{"timestamp":1742387400000,"open":1.90551,"high":1.906,"low":1.90548,"close":1.90564,"volume":3500.3701171875},{"timestamp":1742387460000,"open":1.90564,"high":1.90569,"low":1.90544,"close":1.90555,"volume":1842.1199951171875},{"timestamp":1742387520000,"open":1.90558,"high":1.90565,"low":1.9051,"close":1.90563,"volume":1926.449951171875},{"timestamp":1742387580000,"open":1.90566,"high":1.90574,"low":1.90263,"close":1.90264,"volume":3001.679931640625},{"timestamp":1742387640000,"open":1.9026,"high":1.90264,"low":1.90085,"close":1.90085,"volume":1110.510009765625},{"timestamp":1742387700000,"open":1.90041,"high":1.90041,"low":1.89412,"close":1.89412,"volume":3404.8798828125},{"timestamp":1742387760000,"open":1.89412,"high":1.90082,"low":1.89412,"close":1.89835,"volume":3990.68994140625},{"timestamp":1742387820000,"open":1.89834,"high":1.89869,"low":1.89805,"close":1.89809,"volume":3091.409912109375},{"timestamp":1742387880000,"open":1.89809,"high":1.89846,"low":1.89779,"close":1.89781,"volume":2860.199951171875},{"timestamp":1742387940000,"open":1.89782,"high":1.89797,"low":1.89773,"close":1.89797,"volume":2378.699951171875},{"timestamp":1742388000000,"open":1.89798,"high":1.89955,"low":1.89727,"close":1.89796,"volume":4025.8798828125},{"timestamp":1742388060000,"open":1.89831,"high":1.89945,"low":1.89815,"close":1.89873,"volume":2230.919921875},{"timestamp":1742388120000,"open":1.90033,"high":1.90209,"low":1.89892,"close":1.90111,"volume":4212.6298828125},{"timestamp":1742388180000,"open":1.90112,"high":1.90121,"low":1.8989,"close":1.9005,"volume":3893.1298828125},{"timestamp":1742388240000,"open":1.90052,"high":1.90265,"low":1.89977,"close":1.90219,"volume":3580.56005859375},{"timestamp":1742388300000,"open":1.90221,"high":1.90243,"low":1.89945,"close":1.90219,"volume":4195.169921875},{"timestamp":1742388360000,"open":1.90232,"high":1.90379,"low":1.90217,"close":1.90359,"volume":2571.1201171875},{"timestamp":1742388420000,"open":1.90359,"high":1.90507,"low":1.903,"close":1.90488,"volume":3382.3798828125},{"timestamp":1742388480000,"open":1.90485,"high":1.90493,"low":1.90446,"close":1.90452,"volume":2673.719970703125},{"timestamp":1742388540000,"open":1.90451,"high":1.90552,"low":1.90448,"close":1.90548,"volume":3320.18994140625},{"timestamp":1742388600000,"open":1.90546,"high":1.90549,"low":1.9046,"close":1.90486,"volume":4230},{"timestamp":1742388660000,"open":1.90473,"high":1.90507,"low":1.90458,"close":1.90507,"volume":1370.0699462890625},{"timestamp":1742388720000,"open":1.90505,"high":1.90551,"low":1.90504,"close":1.9055,"volume":1278.719970703125},{"timestamp":1742388780000,"open":1.90544,"high":1.90611,"low":1.90544,"close":1.9061,"volume":2342.969970703125},{"timestamp":1742388840000,"open":1.90611,"high":1.90614,"low":1.90527,"close":1.90587,"volume":3746.25},{"timestamp":1742388900000,"open":1.90587,"high":1.90589,"low":1.90534,"close":1.90542,"volume":2313.719970703125},{"timestamp":1742388960000,"open":1.90541,"high":1.90573,"low":1.90539,"close":1.90565,"volume":2845.7099609375},{"timestamp":1742389020000,"open":1.90564,"high":1.90616,"low":1.90547,"close":1.90593,"volume":4141.97998046875},{"timestamp":1742389080000,"open":1.90593,"high":1.90596,"low":1.90415,"close":1.90423,"volume":2629.97998046875},{"timestamp":1742389140000,"open":1.90425,"high":1.90502,"low":1.90328,"close":1.90495,"volume":4756.14013671875},{"timestamp":1742389200000,"open":1.90489,"high":1.90531,"low":1.90483,"close":1.90507,"volume":2534.0400390625},{"timestamp":1742389260000,"open":1.90506,"high":1.90512,"low":1.90458,"close":1.9048,"volume":2518.56005859375},{"timestamp":1742389320000,"open":1.90481,"high":1.90494,"low":1.89912,"close":1.90317,"volume":3519.81005859375},{"timestamp":1742389380000,"open":1.90317,"high":1.90467,"low":1.90288,"close":1.90439,"volume":2804.93994140625},{"timestamp":1742389440000,"open":1.90438,"high":1.9057,"low":1.90432,"close":1.90563,"volume":3113.10009765625},{"timestamp":1742389500000,"open":1.90563,"high":1.90591,"low":1.90562,"close":1.90577,"volume":2332.800048828125},{"timestamp":1742389560000,"open":1.90581,"high":1.90654,"low":1.90565,"close":1.90565,"volume":3616.64990234375},{"timestamp":1742389620000,"open":1.90569,"high":1.9067,"low":1.90569,"close":1.9067,"volume":7611.83984375},{"timestamp":1742389680000,"open":1.90687,"high":1.90701,"low":1.90587,"close":1.9061,"volume":2589.75},{"timestamp":1742389740000,"open":1.90608,"high":1.90611,"low":1.90566,"close":1.90568,"volume":3049.64990234375},{"timestamp":1742389800000,"open":1.90569,"high":1.90626,"low":1.90566,"close":1.90589,"volume":4821.56982421875},{"timestamp":1742389860000,"open":1.90594,"high":1.90634,"low":1.90592,"close":1.90617,"volume":2487.780029296875},{"timestamp":1742389920000,"open":1.90617,"high":1.90617,"low":1.90585,"close":1.90608,"volume":1483.6500244140625},{"timestamp":1742389980000,"open":1.90608,"high":1.90647,"low":1.90596,"close":1.90622,"volume":1707.2099609375},{"timestamp":1742390040000,"open":1.90621,"high":1.90641,"low":1.90576,"close":1.9059,"volume":1699.2900390625},{"timestamp":1742390100000,"open":1.90588,"high":1.90628,"low":1.90551,"close":1.90607,"volume":4706.5498046875},{"timestamp":1742390160000,"open":1.90607,"high":1.90611,"low":1.90551,"close":1.90563,"volume":2823.840087890625},{"timestamp":1742390220000,"open":1.90563,"high":1.90588,"low":1.90491,"close":1.90564,"volume":3232.800048828125},{"timestamp":1742390280000,"open":1.90564,"high":1.90591,"low":1.90545,"close":1.90545,"volume":1909.43994140625},{"timestamp":1742390340000,"open":1.90546,"high":1.90553,"low":1.90476,"close":1.90486,"volume":2336.219970703125},{"timestamp":1742390400000,"open":1.90485,"high":1.90545,"low":1.90485,"close":1.9052,"volume":3991.590087890625},{"timestamp":1742390460000,"open":1.90523,"high":1.90531,"low":1.90483,"close":1.90485,"volume":3057.75},{"timestamp":1742390520000,"open":1.90484,"high":1.9049,"low":1.90423,"close":1.90444,"volume":2102.39990234375},{"timestamp":1742390580000,"open":1.90447,"high":1.90484,"low":1.90388,"close":1.90483,"volume":3298.22998046875},{"timestamp":1742390640000,"open":1.90481,"high":1.90483,"low":1.90365,"close":1.90433,"volume":4410.81005859375},{"timestamp":1742390700000,"open":1.90437,"high":1.9045,"low":1.9035,"close":1.9035,"volume":3987.090087890625},{"timestamp":1742390760000,"open":1.90347,"high":1.90352,"low":1.90268,"close":1.90276,"volume":5310.08984375},{"timestamp":1742390820000,"open":1.90275,"high":1.9029,"low":1.90209,"close":1.90231,"volume":4759.02001953125},{"timestamp":1742390880000,"open":1.90231,"high":1.90246,"low":1.90186,"close":1.90217,"volume":4616.72998046875},{"timestamp":1742390940000,"open":1.90218,"high":1.90282,"low":1.90191,"close":1.90232,"volume":5419.43994140625},{"timestamp":1742391000000,"open":1.90235,"high":1.90272,"low":1.90169,"close":1.90244,"volume":3899.25},{"timestamp":1742391060000,"open":1.90244,"high":1.90329,"low":1.90217,"close":1.90224,"volume":3622.050048828125},{"timestamp":1742391120000,"open":1.90224,"high":1.90319,"low":1.90217,"close":1.90277,"volume":3371.85009765625},{"timestamp":1742391180000,"open":1.90277,"high":1.90305,"low":1.90252,"close":1.90303,"volume":2865.510009765625},{"timestamp":1742391240000,"open":1.90302,"high":1.90334,"low":1.90302,"close":1.90326,"volume":2924.4599609375},{"timestamp":1742391300000,"open":1.90325,"high":1.90328,"low":1.90295,"close":1.90328,"volume":2647.169921875},{"timestamp":1742391360000,"open":1.90329,"high":1.90357,"low":1.90324,"close":1.90357,"volume":2747.8798828125},{"timestamp":1742391420000,"open":1.90356,"high":1.90369,"low":1.90345,"close":1.90348,"volume":1849.050048828125},{"timestamp":1742391480000,"open":1.90348,"high":1.9035,"low":1.90277,"close":1.90284,"volume":1996.469970703125},{"timestamp":1742391540000,"open":1.90287,"high":1.90295,"low":1.90264,"close":1.90264,"volume":2981.070068359375},{"timestamp":1742391600000,"open":1.90265,"high":1.90343,"low":1.9026,"close":1.90331,"volume":2873.25},{"timestamp":1742391660000,"open":1.90332,"high":1.90363,"low":1.90324,"close":1.90345,"volume":2355.659912109375},{"timestamp":1742391720000,"open":1.90345,"high":1.90421,"low":1.90342,"close":1.90409,"volume":2769.030029296875},{"timestamp":1742391780000,"open":1.90408,"high":1.90411,"low":1.90171,"close":1.90208,"volume":3552.300048828125},{"timestamp":1742391840000,"open":1.90206,"high":1.9025,"low":1.90196,"close":1.90248,"volume":3933.719970703125},{"timestamp":1742391900000,"open":1.90247,"high":1.90248,"low":1.90167,"close":1.90167,"volume":3933},{"timestamp":1742391960000,"open":1.90167,"high":1.90188,"low":1.90119,"close":1.90131,"volume":3934.080078125},{"timestamp":1742392020000,"open":1.90131,"high":1.9016,"low":1.90118,"close":1.90151,"volume":3370.949951171875},{"timestamp":1742392080000,"open":1.90134,"high":1.90147,"low":1.90074,"close":1.90119,"volume":3747.239990234375},{"timestamp":1742392140000,"open":1.90108,"high":1.90114,"low":1.90074,"close":1.9009,"volume":3089.429931640625},{"timestamp":1742392200000,"open":1.9009,"high":1.90091,"low":1.90051,"close":1.90051,"volume":2310.1201171875},{"timestamp":1742392260000,"open":1.90051,"high":1.90062,"low":1.90033,"close":1.9006,"volume":2568.9599609375},{"timestamp":1742392320000,"open":1.90069,"high":1.90078,"low":1.90053,"close":1.90072,"volume":2029.3199462890625},{"timestamp":1742392380000,"open":1.90073,"high":1.90131,"low":1.90073,"close":1.9011,"volume":2726.3701171875},{"timestamp":1742392440000,"open":1.90118,"high":1.9012,"low":1.90041,"close":1.90061,"volume":3334.679931640625},{"timestamp":1742392500000,"open":1.9006,"high":1.90077,"low":1.90036,"close":1.90045,"volume":3526.3798828125},{"timestamp":1742392560000,"open":1.90045,"high":1.9005,"low":1.90029,"close":1.90043,"volume":1796.8499755859375},{"timestamp":1742392620000,"open":1.90043,"high":1.90098,"low":1.90008,"close":1.90076,"volume":3237.2099609375},{"timestamp":1742392680000,"open":1.90075,"high":1.90201,"low":1.90072,"close":1.90191,"volume":4321.52978515625},{"timestamp":1742392740000,"open":1.90192,"high":1.90213,"low":1.90152,"close":1.90171,"volume":4668.75},{"timestamp":1742392800000,"open":1.9017,"high":1.90257,"low":1.9017,"close":1.90236,"volume":3109.320068359375},{"timestamp":1742392860000,"open":1.90237,"high":1.90257,"low":1.90181,"close":1.90197,"volume":2950.56005859375},{"timestamp":1742392920000,"open":1.90197,"high":1.90209,"low":1.90168,"close":1.90191,"volume":2414.340087890625},{"timestamp":1742392980000,"open":1.90192,"high":1.90203,"low":1.9016,"close":1.9016,"volume":1713.06005859375},{"timestamp":1742393040000,"open":1.90159,"high":1.90245,"low":1.90159,"close":1.90224,"volume":2468.699951171875},{"timestamp":1742393100000,"open":1.90224,"high":1.90224,"low":1.90165,"close":1.90217,"volume":1794.4200439453125},{"timestamp":1742393160000,"open":1.90217,"high":1.90217,"low":1.90101,"close":1.90109,"volume":3198.419921875},{"timestamp":1742393220000,"open":1.90109,"high":1.90151,"low":1.90108,"close":1.90134,"volume":3586.860107421875},{"timestamp":1742393280000,"open":1.90133,"high":1.90134,"low":1.90102,"close":1.90123,"volume":2826.449951171875},{"timestamp":1742393340000,"open":1.90123,"high":1.90123,"low":1.9009,"close":1.9011,"volume":1797.9300537109375},{"timestamp":1742393400000,"open":1.90111,"high":1.90165,"low":1.9008,"close":1.90156,"volume":3007.080078125},{"timestamp":1742393460000,"open":1.90152,"high":1.9018,"low":1.90138,"close":1.90144,"volume":2725.830078125},{"timestamp":1742393520000,"open":1.9015,"high":1.9015,"low":1.90089,"close":1.90092,"volume":1626.5699462890625},{"timestamp":1742393580000,"open":1.90092,"high":1.90094,"low":1.90041,"close":1.90054,"volume":1922.219970703125},{"timestamp":1742393640000,"open":1.90055,"high":1.9013,"low":1.90055,"close":1.90071,"volume":2316.60009765625},{"timestamp":1742393700000,"open":1.90071,"high":1.90073,"low":1.90013,"close":1.90051,"volume":3564.989990234375},{"timestamp":1742393760000,"open":1.90051,"high":1.90144,"low":1.90029,"close":1.9008,"volume":6036.66015625},{"timestamp":1742393820000,"open":1.90085,"high":1.90099,"low":1.89952,"close":1.9005,"volume":5990.93994140625},{"timestamp":1742393880000,"open":1.90049,"high":1.90056,"low":1.89965,"close":1.90055,"volume":6278.759765625},{"timestamp":1742393940000,"open":1.90058,"high":1.90082,"low":1.89949,"close":1.90046,"volume":3680.10009765625},{"timestamp":1742394000000,"open":1.90045,"high":1.9009,"low":1.89979,"close":1.90058,"volume":5527.259765625},{"timestamp":1742394060000,"open":1.90061,"high":1.90125,"low":1.89928,"close":1.90078,"volume":5794.830078125},{"timestamp":1742394120000,"open":1.90063,"high":1.90091,"low":1.89998,"close":1.90064,"volume":6278.93994140625},{"timestamp":1742394180000,"open":1.90065,"high":1.90101,"low":1.89982,"close":1.90059,"volume":6080.759765625},{"timestamp":1742394240000,"open":1.9006,"high":1.90146,"low":1.90046,"close":1.90146,"volume":5583.68994140625},{"timestamp":1742394300000,"open":1.90146,"high":1.90185,"low":1.90139,"close":1.90184,"volume":5622.66015625},{"timestamp":1742394360000,"open":1.90182,"high":1.90208,"low":1.90144,"close":1.90205,"volume":9489.8701171875},{"timestamp":1742394420000,"open":1.90203,"high":1.9024,"low":1.90133,"close":1.90145,"volume":6288.02978515625},{"timestamp":1742394480000,"open":1.90149,"high":1.90166,"low":1.90044,"close":1.90055,"volume":4897.89013671875},{"timestamp":1742394540000,"open":1.90057,"high":1.90122,"low":1.90053,"close":1.90054,"volume":6742.7998046875},{"timestamp":1742394600000,"open":1.90055,"high":1.90061,"low":1.9,"close":1.9001,"volume":7026.47998046875},{"timestamp":1742394660000,"open":1.90009,"high":1.90053,"low":1.8995,"close":1.9004,"volume":4982.93994140625},{"timestamp":1742394720000,"open":1.90028,"high":1.90079,"low":1.89972,"close":1.90047,"volume":5970.240234375},{"timestamp":1742394780000,"open":1.90048,"high":1.90051,"low":1.89869,"close":1.8991,"volume":4795.2001953125},{"timestamp":1742394840000,"open":1.89911,"high":1.8992,"low":1.89888,"close":1.89906,"volume":1780.9200439453125},{"timestamp":1742394900000,"open":1.89904,"high":1.89965,"low":1.89885,"close":1.89965,"volume":1989.9000244140625},{"timestamp":1742394960000,"open":1.89969,"high":1.90063,"low":1.89961,"close":1.90062,"volume":3613.139892578125},{"timestamp":1742395020000,"open":1.90062,"high":1.90076,"low":1.89977,"close":1.90024,"volume":2742.2099609375},{"timestamp":1742395080000,"open":1.90021,"high":1.90082,"low":1.89988,"close":1.90056,"volume":3729.239990234375},{"timestamp":1742395140000,"open":1.90054,"high":1.90108,"low":1.9004,"close":1.90082,"volume":3778.64990234375},{"timestamp":1742395200000,"open":1.90081,"high":1.90118,"low":1.9006,"close":1.90113,"volume":2614.679931640625},{"timestamp":1742395260000,"open":1.90106,"high":1.90126,"low":1.90039,"close":1.90119,"volume":3629.699951171875},{"timestamp":1742395320000,"open":1.90119,"high":1.90167,"low":1.90104,"close":1.90155,"volume":4129.830078125},{"timestamp":1742395380000,"open":1.90157,"high":1.9018,"low":1.90124,"close":1.90124,"volume":1998.6300048828125},{"timestamp":1742395440000,"open":1.90125,"high":1.90133,"low":1.90055,"close":1.90055,"volume":3975.75},{"timestamp":1742395500000,"open":1.90056,"high":1.9013,"low":1.9005,"close":1.90087,"volume":6439.0498046875},{"timestamp":1742395560000,"open":1.9009,"high":1.90141,"low":1.90083,"close":1.90117,"volume":7849.43994140625},{"timestamp":1742395620000,"open":1.90118,"high":1.90155,"low":1.90097,"close":1.90099,"volume":7493.580078125},{"timestamp":1742395680000,"open":1.90102,"high":1.90174,"low":1.90078,"close":1.90141,"volume":7039.080078125},{"timestamp":1742395740000,"open":1.9014,"high":1.90175,"low":1.90085,"close":1.90162,"volume":5820.93017578125},{"timestamp":1742395800000,"open":1.90173,"high":1.90226,"low":1.90105,"close":1.90147,"volume":4609.259765625},{"timestamp":1742395860000,"open":1.90149,"high":1.90176,"low":1.90123,"close":1.9016,"volume":4858.2900390625},{"timestamp":1742395920000,"open":1.90162,"high":1.90162,"low":1.90057,"close":1.90075,"volume":4008.330078125},{"timestamp":1742395980000,"open":1.90072,"high":1.9014,"low":1.90059,"close":1.90135,"volume":2842.3798828125},{"timestamp":1742396040000,"open":1.90138,"high":1.9016,"low":1.90066,"close":1.90073,"volume":6771.14990234375},{"timestamp":1742396100000,"open":1.90072,"high":1.90092,"low":1.90012,"close":1.9002,"volume":9157.76953125},{"timestamp":1742396160000,"open":1.90026,"high":1.90027,"low":1.89988,"close":1.90015,"volume":7063.47021484375},{"timestamp":1742396220000,"open":1.9001,"high":1.90013,"low":1.89888,"close":1.89888,"volume":4631.39990234375},{"timestamp":1742396280000,"open":1.89888,"high":1.8991,"low":1.89833,"close":1.89835,"volume":5845.85986328125},{"timestamp":1742396340000,"open":1.89834,"high":1.89851,"low":1.89377,"close":1.89471,"volume":5626.6201171875},{"timestamp":1742396400000,"open":1.89469,"high":1.89519,"low":1.89429,"close":1.89471,"volume":6003.5400390625},{"timestamp":1742396460000,"open":1.89471,"high":1.89549,"low":1.89314,"close":1.89314,"volume":8821.259765625},{"timestamp":1742396520000,"open":1.89362,"high":1.89373,"low":1.89267,"close":1.89288,"volume":5436.72021484375},{"timestamp":1742396580000,"open":1.89289,"high":1.89316,"low":1.8928,"close":1.89284,"volume":4185.6298828125},{"timestamp":1742396640000,"open":1.89284,"high":1.89305,"low":1.89265,"close":1.89289,"volume":2645.639892578125},{"timestamp":1742396700000,"open":1.89289,"high":1.89298,"low":1.89271,"close":1.89271,"volume":2238.840087890625},{"timestamp":1742396760000,"open":1.8927,"high":1.89571,"low":1.8927,"close":1.89363,"volume":2716.919921875},{"timestamp":1742396820000,"open":1.89363,"high":1.89418,"low":1.89362,"close":1.8941,"volume":2554.110107421875},{"timestamp":1742396880000,"open":1.89409,"high":1.89566,"low":1.89401,"close":1.89553,"volume":3438.5400390625},{"timestamp":1742396940000,"open":1.89555,"high":1.89659,"low":1.89553,"close":1.89625,"volume":5253.2099609375},{"timestamp":1742397000000,"open":1.89625,"high":1.89656,"low":1.89494,"close":1.89498,"volume":4831.830078125},{"timestamp":1742397060000,"open":1.89497,"high":1.89596,"low":1.89497,"close":1.89538,"volume":4329.27001953125},{"timestamp":1742397120000,"open":1.89535,"high":1.89536,"low":1.89482,"close":1.89489,"volume":2605.22998046875},{"timestamp":1742397180000,"open":1.8949,"high":1.89491,"low":1.89456,"close":1.89491,"volume":2756.8798828125},{"timestamp":1742397240000,"open":1.89492,"high":1.89545,"low":1.89443,"close":1.89545,"volume":3560.760009765625},{"timestamp":1742397300000,"open":1.89547,"high":1.89551,"low":1.89418,"close":1.89462,"volume":1684.800048828125},{"timestamp":1742397360000,"open":1.89461,"high":1.89468,"low":1.89406,"close":1.89448,"volume":3198.9599609375},{"timestamp":1742397420000,"open":1.89449,"high":1.89546,"low":1.89448,"close":1.89517,"volume":2132.4599609375},{"timestamp":1742397480000,"open":1.8953,"high":1.8953,"low":1.89318,"close":1.89323,"volume":4169.8798828125},{"timestamp":1742397540000,"open":1.89325,"high":1.89348,"low":1.89139,"close":1.89347,"volume":3311.280029296875},{"timestamp":1742397600000,"open":1.89346,"high":1.89531,"low":1.89339,"close":1.89484,"volume":3942},{"timestamp":1742397660000,"open":1.89454,"high":1.89501,"low":1.8935,"close":1.89358,"volume":2977.919921875},{"timestamp":1742397720000,"open":1.89357,"high":1.89414,"low":1.89352,"close":1.89403,"volume":2388.06005859375},{"timestamp":1742397780000,"open":1.89402,"high":1.89415,"low":1.8937,"close":1.89389,"volume":2462.39990234375},{"timestamp":1742397840000,"open":1.89391,"high":1.8944,"low":1.89383,"close":1.89435,"volume":2959.199951171875},{"timestamp":1742397900000,"open":1.89435,"high":1.89493,"low":1.8942,"close":1.89459,"volume":3158.639892578125},{"timestamp":1742397960000,"open":1.89456,"high":1.89493,"low":1.8943,"close":1.89488,"volume":4694.39990234375},{"timestamp":1742398020000,"open":1.89488,"high":1.89493,"low":1.89436,"close":1.89436,"volume":2629.080078125},{"timestamp":1742398080000,"open":1.89436,"high":1.89437,"low":1.89265,"close":1.89277,"volume":3831.300048828125},{"timestamp":1742398140000,"open":1.89276,"high":1.89299,"low":1.89268,"close":1.89287,"volume":3328.199951171875},{"timestamp":1742398200000,"open":1.89282,"high":1.89296,"low":1.89247,"close":1.89248,"volume":2568.9599609375},{"timestamp":1742398260000,"open":1.89247,"high":1.89283,"low":1.89242,"close":1.8925,"volume":2415.419921875},{"timestamp":1742398320000,"open":1.8925,"high":1.89256,"low":1.89236,"close":1.89247,"volume":2427.659912109375},{"timestamp":1742398380000,"open":1.89247,"high":1.89261,"low":1.89193,"close":1.89239,"volume":3410.10009765625},{"timestamp":1742398440000,"open":1.8924,"high":1.89245,"low":1.89108,"close":1.89112,"volume":3050.280029296875},{"timestamp":1742398500000,"open":1.89112,"high":1.89292,"low":1.89109,"close":1.89164,"volume":3041.72998046875},{"timestamp":1742398560000,"open":1.8916,"high":1.89175,"low":1.89126,"close":1.89126,"volume":1860.47998046875},{"timestamp":1742398620000,"open":1.89127,"high":1.89133,"low":1.89073,"close":1.89077,"volume":1878.5699462890625},{"timestamp":1742398680000,"open":1.89077,"high":1.89445,"low":1.8905,"close":1.89052,"volume":3275.550048828125},{"timestamp":1742398740000,"open":1.89051,"high":1.89173,"low":1.88882,"close":1.88888,"volume":3461.760009765625},{"timestamp":1742398800000,"open":1.88888,"high":1.89257,"low":1.88806,"close":1.88809,"volume":4816.7099609375},{"timestamp":1742398860000,"open":1.8881,"high":1.88891,"low":1.88758,"close":1.88808,"volume":4104.81005859375},{"timestamp":1742398920000,"open":1.88812,"high":1.88823,"low":1.88614,"close":1.88614,"volume":4923.35986328125},{"timestamp":1742398980000,"open":1.88616,"high":1.88816,"low":1.88604,"close":1.88647,"volume":3102.300048828125},{"timestamp":1742399040000,"open":1.88648,"high":1.88653,"low":1.88608,"close":1.88649,"volume":1300.4100341796875},{"timestamp":1742399100000,"open":1.88648,"high":1.88716,"low":1.88626,"close":1.88678,"volume":3415.949951171875},{"timestamp":1742399160000,"open":1.88687,"high":1.88688,"low":1.88405,"close":1.88424,"volume":3277.169921875},{"timestamp":1742399220000,"open":1.88418,"high":1.88421,"low":1.88277,"close":1.88277,"volume":3889.889892578125},{"timestamp":1742399280000,"open":1.88279,"high":1.88608,"low":1.88279,"close":1.88608,"volume":3882.239990234375},{"timestamp":1742399340000,"open":1.88598,"high":1.88603,"low":1.88536,"close":1.88548,"volume":4449.60009765625},{"timestamp":1742399400000,"open":1.88549,"high":1.88588,"low":1.8827,"close":1.88469,"volume":2539.530029296875},{"timestamp":1742399460000,"open":1.88347,"high":1.88469,"low":1.88237,"close":1.88246,"volume":2693.52001953125},{"timestamp":1742399520000,"open":1.88247,"high":1.88286,"low":1.88162,"close":1.88255,"volume":2977.3798828125},{"timestamp":1742399580000,"open":1.8825,"high":1.88353,"low":1.87914,"close":1.87915,"volume":3876.030029296875},{"timestamp":1742399640000,"open":1.87915,"high":1.87974,"low":1.87791,"close":1.87791,"volume":3352.5},{"timestamp":1742399700000,"open":1.87814,"high":1.88033,"low":1.87791,"close":1.88028,"volume":1935.449951171875},{"timestamp":1742399760000,"open":1.88028,"high":1.88175,"low":1.87912,"close":1.88175,"volume":2787.300048828125},{"timestamp":1742399820000,"open":1.88174,"high":1.88175,"low":1.87863,"close":1.88064,"volume":2752.56005859375},{"timestamp":1742399880000,"open":1.88073,"high":1.88073,"low":1.8795,"close":1.88013,"volume":4079.699951171875},{"timestamp":1742399940000,"open":1.88012,"high":1.88025,"low":1.87856,"close":1.87862,"volume":4193.009765625},{"timestamp":1742400000000,"open":1.87862,"high":1.87912,"low":1.87855,"close":1.879,"volume":2778.659912109375},{"timestamp":1742400060000,"open":1.87905,"high":1.87938,"low":1.87886,"close":1.87904,"volume":1974.9599609375},{"timestamp":1742400120000,"open":1.87904,"high":1.87905,"low":1.8782,"close":1.87841,"volume":2322.5400390625},{"timestamp":1742400180000,"open":1.87836,"high":1.87836,"low":1.87744,"close":1.87744,"volume":1438.56005859375},{"timestamp":1742400240000,"open":1.87744,"high":1.87784,"low":1.87713,"close":1.87781,"volume":2395.169921875},{"timestamp":1742400300000,"open":1.8778,"high":1.87805,"low":1.87751,"close":1.87769,"volume":3458.52001953125},{"timestamp":1742400360000,"open":1.8777,"high":1.87914,"low":1.87739,"close":1.87825,"volume":2894.1298828125},{"timestamp":1742400420000,"open":1.87825,"high":1.87919,"low":1.87819,"close":1.87901,"volume":2746.7099609375},{"timestamp":1742400480000,"open":1.87902,"high":1.87948,"low":1.87893,"close":1.8791,"volume":1935.81005859375},{"timestamp":1742400540000,"open":1.87913,"high":1.87993,"low":1.87903,"close":1.87992,"volume":1279.0799560546875},{"timestamp":1742400600000,"open":1.87992,"high":1.87992,"low":1.8785,"close":1.8785,"volume":3706.830078125},{"timestamp":1742400660000,"open":1.87849,"high":1.87862,"low":1.87789,"close":1.87816,"volume":2614.590087890625},{"timestamp":1742400720000,"open":1.87816,"high":1.87846,"low":1.87816,"close":1.87828,"volume":2589.47998046875},{"timestamp":1742400780000,"open":1.87828,"high":1.87835,"low":1.87816,"close":1.87816,"volume":1537.9200439453125},{"timestamp":1742400840000,"open":1.87814,"high":1.87862,"low":1.87781,"close":1.87783,"volume":3487.5},{"timestamp":1742400900000,"open":1.87782,"high":1.87805,"low":1.87739,"close":1.8774,"volume":2951.4599609375},{"timestamp":1742400960000,"open":1.87741,"high":1.87742,"low":1.87593,"close":1.87632,"volume":3854.8798828125},{"timestamp":1742401020000,"open":1.87632,"high":1.87664,"low":1.87597,"close":1.87636,"volume":3145.139892578125},{"timestamp":1742401080000,"open":1.87637,"high":1.87682,"low":1.87614,"close":1.87682,"volume":1495.8900146484375},{"timestamp":1742401140000,"open":1.87682,"high":1.87684,"low":1.87663,"close":1.87674,"volume":2334.419921875},{"timestamp":1742401200000,"open":1.87678,"high":1.87707,"low":1.87678,"close":1.87693,"volume":1362.9599609375},{"timestamp":1742401260000,"open":1.87693,"high":1.87712,"low":1.87676,"close":1.87694,"volume":801.8099975585938},{"timestamp":1742401320000,"open":1.87694,"high":1.87764,"low":1.87694,"close":1.87764,"volume":1287.81005859375},{"timestamp":1742401380000,"open":1.87764,"high":1.87782,"low":1.87736,"close":1.87743,"volume":1850.219970703125},{"timestamp":1742401440000,"open":1.87744,"high":1.87858,"low":1.87742,"close":1.87858,"volume":4176.72021484375},{"timestamp":1742401500000,"open":1.87857,"high":1.87888,"low":1.87834,"close":1.87886,"volume":3982.77001953125},{"timestamp":1742401560000,"open":1.87887,"high":1.87906,"low":1.87864,"close":1.87899,"volume":3869.909912109375},{"timestamp":1742401620000,"open":1.879,"high":1.87912,"low":1.87885,"close":1.87894,"volume":3411.179931640625},{"timestamp":1742401680000,"open":1.87895,"high":1.8792,"low":1.87849,"close":1.87869,"volume":3640.860107421875},{"timestamp":1742401740000,"open":1.87869,"high":1.87913,"low":1.87856,"close":1.87887,"volume":2965.860107421875},{"timestamp":1742401800000,"open":1.87888,"high":1.87933,"low":1.87875,"close":1.87929,"volume":3909.9599609375},{"timestamp":1742401860000,"open":1.87928,"high":1.8796,"low":1.87905,"close":1.8796,"volume":4163.490234375},{"timestamp":1742401920000,"open":1.87957,"high":1.87957,"low":1.87908,"close":1.87925,"volume":4107.8701171875},{"timestamp":1742401980000,"open":1.87926,"high":1.87926,"low":1.87814,"close":1.87905,"volume":3060.27001953125},{"timestamp":1742402040000,"open":1.87914,"high":1.87941,"low":1.87909,"close":1.87926,"volume":3382.110107421875},{"timestamp":1742402100000,"open":1.87922,"high":1.87922,"low":1.87831,"close":1.87878,"volume":3879},{"timestamp":1742402160000,"open":1.87877,"high":1.87879,"low":1.87841,"close":1.87842,"volume":1246.4100341796875},{"timestamp":1742402220000,"open":1.87854,"high":1.87866,"low":1.87841,"close":1.87841,"volume":1910.52001953125},{"timestamp":1742402280000,"open":1.87841,"high":1.87842,"low":1.87835,"close":1.87836,"volume":174.9600067138672},{"timestamp":1742402340000,"open":1.87836,"high":1.87881,"low":1.87836,"close":1.8788,"volume":1507.949951171875},{"timestamp":1742402400000,"open":1.8788,"high":1.87913,"low":1.87868,"close":1.8791,"volume":2047.5899658203125},{"timestamp":1742402460000,"open":1.87915,"high":1.88068,"low":1.87907,"close":1.88066,"volume":2169.719970703125},{"timestamp":1742402520000,"open":1.88066,"high":1.88097,"low":1.88066,"close":1.88081,"volume":1509.300048828125},{"timestamp":1742402580000,"open":1.88082,"high":1.8811,"low":1.8808,"close":1.88107,"volume":1096.1099853515625},{"timestamp":1742402640000,"open":1.88106,"high":1.88255,"low":1.88104,"close":1.88226,"volume":2075.1298828125},{"timestamp":1742402700000,"open":1.88228,"high":1.88247,"low":1.88215,"close":1.88244,"volume":1944},{"timestamp":1742402760000,"open":1.8825,"high":1.88254,"low":1.88235,"close":1.88252,"volume":1479.68994140625},{"timestamp":1742402820000,"open":1.88251,"high":1.88257,"low":1.88243,"close":1.88247,"volume":3425.1298828125},{"timestamp":1742402880000,"open":1.88247,"high":1.8827,"low":1.88246,"close":1.8825,"volume":2793.330078125},{"timestamp":1742402940000,"open":1.88249,"high":1.88338,"low":1.88207,"close":1.88231,"volume":2331.5400390625},{"timestamp":1742403000000,"open":1.8823,"high":1.88234,"low":1.88173,"close":1.88183,"volume":3882.14990234375},{"timestamp":1742403060000,"open":1.8818,"high":1.88226,"low":1.8818,"close":1.88225,"volume":2463.570068359375},{"timestamp":1742403120000,"open":1.88228,"high":1.88228,"low":1.88206,"close":1.88224,"volume":2701.530029296875},{"timestamp":1742403180000,"open":1.88225,"high":1.88225,"low":1.88184,"close":1.88197,"volume":2139.659912109375},{"timestamp":1742403240000,"open":1.88197,"high":1.88206,"low":1.88192,"close":1.882,"volume":1512},{"timestamp":1742403300000,"open":1.882,"high":1.88227,"low":1.88171,"close":1.88217,"volume":2384.280029296875},{"timestamp":1742403360000,"open":1.88217,"high":1.88294,"low":1.88216,"close":1.88289,"volume":2840.669921875},{"timestamp":1742403420000,"open":1.88312,"high":1.88315,"low":1.8806,"close":1.88066,"volume":3286.6201171875},{"timestamp":1742403480000,"open":1.88077,"high":1.88138,"low":1.88073,"close":1.88133,"volume":2668.679931640625},{"timestamp":1742403540000,"open":1.88134,"high":1.88135,"low":1.881,"close":1.88109,"volume":3121.02001953125},{"timestamp":1742403600000,"open":1.88108,"high":1.88152,"low":1.88108,"close":1.88133,"volume":2522.699951171875},{"timestamp":1742403660000,"open":1.88133,"high":1.88516,"low":1.88071,"close":1.88346,"volume":3044.340087890625},{"timestamp":1742403720000,"open":1.88347,"high":1.88354,"low":1.88312,"close":1.88312,"volume":2143.260009765625},{"timestamp":1742403780000,"open":1.88312,"high":1.88336,"low":1.88305,"close":1.88305,"volume":796.4099731445312},{"timestamp":1742403840000,"open":1.88306,"high":1.88401,"low":1.88304,"close":1.88395,"volume":1407.06005859375},{"timestamp":1742403900000,"open":1.88395,"high":1.884,"low":1.88379,"close":1.88379,"volume":1552.050048828125},{"timestamp":1742403960000,"open":1.88378,"high":1.88378,"low":1.88341,"close":1.88347,"volume":2679.929931640625},{"timestamp":1742404020000,"open":1.88348,"high":1.88401,"low":1.88314,"close":1.88332,"volume":2839.5},{"timestamp":1742404080000,"open":1.88332,"high":1.88332,"low":1.88234,"close":1.88243,"volume":2329.2900390625},{"timestamp":1742404140000,"open":1.88243,"high":1.88488,"low":1.88196,"close":1.88211,"volume":2465.18994140625},{"timestamp":1742404200000,"open":1.8821,"high":1.88378,"low":1.88135,"close":1.88273,"volume":2243.8798828125},{"timestamp":1742404260000,"open":1.88272,"high":1.88378,"low":1.88233,"close":1.88236,"volume":2988.81005859375},{"timestamp":1742404320000,"open":1.88235,"high":1.88261,"low":1.88235,"close":1.88261,"volume":1582.2900390625},{"timestamp":1742404380000,"open":1.8826,"high":1.88543,"low":1.88216,"close":1.88509,"volume":2041.56005859375},{"timestamp":1742404440000,"open":1.88506,"high":1.88544,"low":1.88505,"close":1.88531,"volume":1464.9300537109375},{"timestamp":1742404500000,"open":1.8853,"high":1.88577,"low":1.8853,"close":1.88576,"volume":2639.25},{"timestamp":1742404560000,"open":1.88577,"high":1.88882,"low":1.88575,"close":1.88881,"volume":4261.5},{"timestamp":1742404620000,"open":1.88879,"high":1.88881,"low":1.88823,"close":1.88871,"volume":2848.050048828125},{"timestamp":1742404680000,"open":1.88871,"high":1.8889,"low":1.88832,"close":1.88834,"volume":2500.469970703125},{"timestamp":1742404740000,"open":1.88836,"high":1.88837,"low":1.88748,"close":1.88764,"volume":1933.2900390625},{"timestamp":1742404800000,"open":1.88763,"high":1.88848,"low":1.88731,"close":1.88848,"volume":1863.6300048828125},{"timestamp":1742404860000,"open":1.88849,"high":1.88851,"low":1.88729,"close":1.88731,"volume":2294.280029296875},{"timestamp":1742404920000,"open":1.88731,"high":1.88736,"low":1.88502,"close":1.88504,"volume":1862.72998046875},{"timestamp":1742404980000,"open":1.88507,"high":1.88519,"low":1.88423,"close":1.88423,"volume":4011.659912109375},{"timestamp":1742405040000,"open":1.88424,"high":1.88621,"low":1.88423,"close":1.88484,"volume":1298.3399658203125},{"timestamp":1742405100000,"open":1.88485,"high":1.88488,"low":1.88479,"close":1.88479,"volume":3036.14990234375},{"timestamp":1742405160000,"open":1.8848,"high":1.88683,"low":1.88437,"close":1.88509,"volume":3478.22998046875},{"timestamp":1742405220000,"open":1.8851,"high":1.88514,"low":1.88506,"close":1.8851,"volume":1734.9300537109375},{"timestamp":1742405280000,"open":1.8851,"high":1.88516,"low":1.88506,"close":1.88511,"volume":1657.8900146484375},{"timestamp":1742405340000,"open":1.88505,"high":1.88591,"low":1.8841,"close":1.88423,"volume":2882.610107421875},{"timestamp":1742405400000,"open":1.88424,"high":1.88454,"low":1.88366,"close":1.88424,"volume":1883.52001953125},{"timestamp":1742405460000,"open":1.88421,"high":1.88598,"low":1.88421,"close":1.88449,"volume":1724.1300048828125},{"timestamp":1742405520000,"open":1.8845,"high":1.88528,"low":1.88449,"close":1.88527,"volume":2195.18994140625},{"timestamp":1742405580000,"open":1.88527,"high":1.88531,"low":1.88492,"close":1.88492,"volume":2331.5400390625},{"timestamp":1742405640000,"open":1.88491,"high":1.88529,"low":1.88491,"close":1.88527,"volume":2878.2900390625},{"timestamp":1742405700000,"open":1.88524,"high":1.88528,"low":1.88522,"close":1.88523,"volume":1432.0799560546875},{"timestamp":1742405760000,"open":1.88525,"high":1.88525,"low":1.88516,"close":1.88516,"volume":1261.43994140625},{"timestamp":1742405820000,"open":1.88708,"high":1.88759,"low":1.88708,"close":1.88756,"volume":1298.1600341796875},{"timestamp":1742405880000,"open":1.88756,"high":1.88759,"low":1.88755,"close":1.88756,"volume":1101.5999755859375},{"timestamp":1742405940000,"open":1.88757,"high":1.88873,"low":1.88757,"close":1.88816,"volume":1113.47998046875},{"timestamp":1742406000000,"open":1.88819,"high":1.88839,"low":1.88795,"close":1.88818,"volume":1652.4000244140625},{"timestamp":1742406060000,"open":1.88819,"high":1.88821,"low":1.88769,"close":1.88795,"volume":2228.85009765625},{"timestamp":1742406120000,"open":1.88799,"high":1.88951,"low":1.88768,"close":1.88768,"volume":2050.3798828125},{"timestamp":1742406180000,"open":1.88768,"high":1.88941,"low":1.88767,"close":1.8894,"volume":2116.800048828125},{"timestamp":1742406240000,"open":1.8894,"high":1.88943,"low":1.88936,"close":1.88939,"volume":1879.199951171875},{"timestamp":1742406300000,"open":1.88939,"high":1.88997,"low":1.88938,"close":1.88948,"volume":2174.31005859375},{"timestamp":1742406360000,"open":1.88951,"high":1.8896,"low":1.88859,"close":1.88859,"volume":3042},{"timestamp":1742406420000,"open":1.88874,"high":1.88884,"low":1.88849,"close":1.88849,"volume":2516.85009765625},{"timestamp":1742406480000,"open":1.88849,"high":1.88857,"low":1.88666,"close":1.88667,"volume":1469.1600341796875},{"timestamp":1742406540000,"open":1.88667,"high":1.88845,"low":1.88603,"close":1.88834,"volume":1610.010009765625},{"timestamp":1742406600000,"open":1.88833,"high":1.88841,"low":1.88811,"close":1.88837,"volume":2520.090087890625},{"timestamp":1742406660000,"open":1.88838,"high":1.88866,"low":1.88826,"close":1.88865,"volume":2097},{"timestamp":1742406720000,"open":1.88866,"high":1.88874,"low":1.88821,"close":1.88845,"volume":2480.0400390625},{"timestamp":1742406780000,"open":1.88846,"high":1.88863,"low":1.88844,"close":1.88857,"volume":1566},{"timestamp":1742406840000,"open":1.88858,"high":1.88941,"low":1.88856,"close":1.88923,"volume":4293.72021484375},{"timestamp":1742406900000,"open":1.88922,"high":1.88922,"low":1.88243,"close":1.88364,"volume":2920.320068359375},{"timestamp":1742406960000,"open":1.88359,"high":1.88408,"low":1.88359,"close":1.88386,"volume":1123.9200439453125},{"timestamp":1742407020000,"open":1.88377,"high":1.88399,"low":1.88373,"close":1.88377,"volume":1922.4000244140625},{"timestamp":1742407080000,"open":1.88455,"high":1.88457,"low":1.88345,"close":1.88345,"volume":2581.830078125},{"timestamp":1742407140000,"open":1.88346,"high":1.88375,"low":1.88159,"close":1.88277,"volume":2959.199951171875},{"timestamp":1742407260000,"open":1.89277,"high":1.89352,"low":1.89213,"close":1.89238,"volume":1954.800048828125},{"timestamp":1742407320000,"open":1.89295,"high":1.89419,"low":1.89236,"close":1.89318,"volume":1719.3599853515625},{"timestamp":1742407380000,"open":1.89313,"high":1.89344,"low":1.89267,"close":1.89268,"volume":2453.760009765625},{"timestamp":1742407440000,"open":1.89268,"high":1.89328,"low":1.89242,"close":1.89256,"volume":3485.159912109375},{"timestamp":1742407500000,"open":1.89254,"high":1.89287,"low":1.89177,"close":1.89273,"volume":3825.360107421875},{"timestamp":1742407560000,"open":1.89267,"high":1.89271,"low":1.89182,"close":1.89183,"volume":3564},{"timestamp":1742407620000,"open":1.89186,"high":1.89214,"low":1.89129,"close":1.89185,"volume":3370.139892578125},{"timestamp":1742407680000,"open":1.89183,"high":1.89258,"low":1.89147,"close":1.89167,"volume":3809.52001953125},{"timestamp":1742407740000,"open":1.89164,"high":1.89267,"low":1.89141,"close":1.89237,"volume":4133.25},{"timestamp":1742407800000,"open":1.89235,"high":1.89292,"low":1.89228,"close":1.89284,"volume":4847.580078125},{"timestamp":1742407860000,"open":1.89284,"high":1.8929,"low":1.89205,"close":1.89219,"volume":4244.39990234375},{"timestamp":1742407920000,"open":1.89219,"high":1.89255,"low":1.89192,"close":1.89228,"volume":3733.02001953125},{"timestamp":1742407980000,"open":1.8923,"high":1.89246,"low":1.89172,"close":1.89186,"volume":4337.81982421875},{"timestamp":1742408040000,"open":1.89185,"high":1.89207,"low":1.8914,"close":1.89177,"volume":4000.590087890625},{"timestamp":1742408100000,"open":1.89176,"high":1.89231,"low":1.89175,"close":1.89194,"volume":4633.830078125},{"timestamp":1742408160000,"open":1.89195,"high":1.8923,"low":1.89195,"close":1.89199,"volume":4075.919921875},{"timestamp":1742408220000,"open":1.89199,"high":1.89201,"low":1.89136,"close":1.8914,"volume":4244.93994140625},{"timestamp":1742408280000,"open":1.89138,"high":1.89184,"low":1.89135,"close":1.89171,"volume":3454.3798828125},{"timestamp":1742408340000,"open":1.8917,"high":1.89217,"low":1.89127,"close":1.89146,"volume":4583.52001953125},{"timestamp":1742408400000,"open":1.89143,"high":1.8924,"low":1.89143,"close":1.8924,"volume":993.5999755859375},{"timestamp":1742409060000,"open":1.89522,"high":1.89581,"low":1.89505,"close":1.89579,"volume":1848.9599609375},{"timestamp":1742409120000,"open":1.89573,"high":1.89591,"low":1.89548,"close":1.89548,"volume":3732.47998046875},{"timestamp":1742409180000,"open":1.89537,"high":1.89594,"low":1.89537,"close":1.89588,"volume":498.9599914550781},{"timestamp":1742409240000,"open":1.8955,"high":1.89564,"low":1.89546,"close":1.89555,"volume":1116.719970703125},{"timestamp":1742409300000,"open":1.89513,"high":1.89562,"low":1.89497,"close":1.89561,"volume":3073.679931640625},{"timestamp":1742409360000,"open":1.89557,"high":1.89571,"low":1.89471,"close":1.89471,"volume":3147.659912109375},{"timestamp":1742409420000,"open":1.8948,"high":1.8948,"low":1.89401,"close":1.8948,"volume":399.6000061035156},{"timestamp":1742409480000,"open":1.89505,"high":1.89505,"low":1.89402,"close":1.89408,"volume":799.2000122070312},{"timestamp":1742409540000,"open":1.89201,"high":1.89211,"low":1.89143,"close":1.89186,"volume":3263.760009765625},{"timestamp":1742409600000,"open":1.89186,"high":1.89299,"low":1.89183,"close":1.89286,"volume":2991.330078125},{"timestamp":1742409660000,"open":1.89286,"high":1.89323,"low":1.89271,"close":1.89272,"volume":2771.4599609375},{"timestamp":1742409720000,"open":1.89273,"high":1.89562,"low":1.89254,"close":1.89547,"volume":4050},{"timestamp":1742409780000,"open":1.89546,"high":1.89702,"low":1.89535,"close":1.89619,"volume":4527.35986328125},{"timestamp":1742409840000,"open":1.89618,"high":1.89673,"low":1.89578,"close":1.89669,"volume":1761.1199951171875},{"timestamp":1742409900000,"open":1.89625,"high":1.89625,"low":1.89546,"close":1.89581,"volume":3142.800048828125},{"timestamp":1742409960000,"open":1.89571,"high":1.89578,"low":1.89525,"close":1.89575,"volume":3196.260009765625},{"timestamp":1742410020000,"open":1.89575,"high":1.89575,"low":1.89475,"close":1.89475,"volume":1455.8399658203125},{"timestamp":1742410080000,"open":1.89497,"high":1.89504,"low":1.89497,"close":1.89502,"volume":432},{"timestamp":1742414280000,"open":1.89215,"high":1.89276,"low":1.89165,"close":1.89184,"volume":2134.080078125},{"timestamp":1742414340000,"open":1.89193,"high":1.89333,"low":1.89178,"close":1.89266,"volume":2025.5400390625},{"timestamp":1742414400000,"open":1.89272,"high":1.89471,"low":1.89194,"close":1.89364,"volume":4419.89990234375},{"timestamp":1742414460000,"open":1.89356,"high":1.89449,"low":1.89267,"close":1.89311,"volume":2747.8798828125},{"timestamp":1742414520000,"open":1.89269,"high":1.89421,"low":1.89236,"close":1.8924,"volume":2440.800048828125},{"timestamp":1742414580000,"open":1.89287,"high":1.89287,"low":1.89287,"close":1.89287,"volume":21.600000381469727},{"timestamp":1742415240000,"open":1.89215,"high":1.8929,"low":1.89213,"close":1.89219,"volume":1490.0400390625},{"timestamp":1742415300000,"open":1.89219,"high":1.89287,"low":1.89219,"close":1.89221,"volume":734.4000244140625},{"timestamp":1742415360000,"open":1.89224,"high":1.8927,"low":1.89209,"close":1.89211,"volume":1360.800048828125},{"timestamp":1742415420000,"open":1.89289,"high":1.89294,"low":1.89204,"close":1.89284,"volume":1576.800048828125},{"timestamp":1742415480000,"open":1.89204,"high":1.8928,"low":1.89193,"close":1.89194,"volume":1535.760009765625},{"timestamp":1742415540000,"open":1.89194,"high":1.89276,"low":1.89193,"close":1.89199,"volume":1177.2900390625},{"timestamp":1742415600000,"open":1.89199,"high":1.89283,"low":1.89193,"close":1.89193,"volume":1587.68994140625},{"timestamp":1742415660000,"open":1.89193,"high":1.89193,"low":1.89131,"close":1.89146,"volume":604.7999877929688},{"timestamp":1742418960000,"open":1.89554,"high":1.8956,"low":1.89552,"close":1.89559,"volume":237.60000610351562},{"timestamp":1742419020000,"open":1.89561,"high":1.89585,"low":1.89561,"close":1.89585,"volume":151.1999969482422},{"timestamp":1742419080000,"open":1.89576,"high":1.89576,"low":1.89576,"close":1.89576,"volume":21.600000381469727},{"timestamp":1742419140000,"open":1.89577,"high":1.89579,"low":1.89567,"close":1.89569,"volume":151.1999969482422},{"timestamp":1742420040000,"open":1.89712,"high":1.89712,"low":1.89708,"close":1.89708,"volume":64.80000305175781},{"timestamp":1742420100000,"open":1.89689,"high":1.89689,"low":1.8962,"close":1.8962,"volume":151.1999969482422},{"timestamp":1742420160000,"open":1.89617,"high":1.8965,"low":1.89617,"close":1.8965,"volume":237.60000610351562},{"timestamp":1742420220000,"open":1.89648,"high":1.89648,"low":1.89584,"close":1.89584,"volume":86.4000015258789},{"timestamp":1742420400000,"open":1.89666,"high":1.89669,"low":1.89666,"close":1.89669,"volume":86.4000015258789},{"timestamp":1742420460000,"open":1.89589,"high":1.89589,"low":1.89588,"close":1.89588,"volume":43.20000076293945},{"timestamp":1742421600000,"open":1.897,"high":1.89828,"low":1.89508,"close":1.89828,"volume":639.9000244140625},{"timestamp":1742422620000,"open":1.89545,"high":1.89545,"low":1.89543,"close":1.89543,"volume":43.20000076293945},{"timestamp":1742422680000,"open":1.89544,"high":1.89544,"low":1.89544,"close":1.89544,"volume":21.600000381469727},{"timestamp":1742422980000,"open":1.89548,"high":1.89548,"low":1.89543,"close":1.89545,"volume":172.8000030517578},{"timestamp":1742423040000,"open":1.89545,"high":1.89674,"low":1.89543,"close":1.89674,"volume":324},{"timestamp":1742423100000,"open":1.89675,"high":1.89794,"low":1.8967,"close":1.89793,"volume":475.20001220703125},{"timestamp":1742423160000,"open":1.89777,"high":1.89794,"low":1.89739,"close":1.89742,"volume":453.6000061035156},{"timestamp":1742423220000,"open":1.89747,"high":1.89759,"low":1.89738,"close":1.89742,"volume":356.3999938964844},{"timestamp":1742423280000,"open":1.89747,"high":1.89759,"low":1.89742,"close":1.89743,"volume":237.60000610351562},{"timestamp":1742423340000,"open":1.89745,"high":1.89745,"low":1.89736,"close":1.89736,"volume":162},{"timestamp":1742423400000,"open":1.89737,"high":1.89772,"low":1.89709,"close":1.89709,"volume":909.3599853515625},{"timestamp":1742423460000,"open":1.8971,"high":1.89731,"low":1.89677,"close":1.89719,"volume":1152.3599853515625},{"timestamp":1742423520000,"open":1.8972,"high":1.8972,"low":1.89718,"close":1.89719,"volume":1347.8399658203125},{"timestamp":1742423580000,"open":1.89719,"high":1.89719,"low":1.89719,"close":1.89719,"volume":568.0800170898438},{"timestamp":1742423640000,"open":1.89719,"high":1.8972,"low":1.89718,"close":1.89718,"volume":651.239990234375},{"timestamp":1742423700000,"open":1.89718,"high":1.89719,"low":1.89681,"close":1.8969,"volume":2170.800048828125},{"timestamp":1742423760000,"open":1.89692,"high":1.89736,"low":1.89686,"close":1.89722,"volume":1436.4000244140625},{"timestamp":1742423820000,"open":1.89723,"high":1.89739,"low":1.8971,"close":1.89732,"volume":1956.9599609375},{"timestamp":1742423880000,"open":1.89732,"high":1.89732,"low":1.89714,"close":1.89714,"volume":129.60000610351562},{"timestamp":1742423940000,"open":1.89714,"high":1.89746,"low":1.89714,"close":1.8972,"volume":993.5999755859375},{"timestamp":1742424000000,"open":1.89719,"high":1.89722,"low":1.89714,"close":1.89719,"volume":1598.4000244140625},{"timestamp":1742424060000,"open":1.89716,"high":1.89752,"low":1.89716,"close":1.89752,"volume":183.60000610351562},{"timestamp":1742424120000,"open":1.89752,"high":1.89752,"low":1.89739,"close":1.89739,"volume":346.1400146484375},{"timestamp":1742424180000,"open":1.89739,"high":1.89739,"low":1.89713,"close":1.89717,"volume":116.63999938964844},{"timestamp":1742424240000,"open":1.89719,"high":1.89721,"low":1.89716,"close":1.89716,"volume":259.739990234375},{"timestamp":1742424300000,"open":1.89716,"high":1.89757,"low":1.89711,"close":1.89742,"volume":707.760009765625},{"timestamp":1742424360000,"open":1.89728,"high":1.89755,"low":1.89728,"close":1.89746,"volume":1825.199951171875},{"timestamp":1742424420000,"open":1.8973,"high":1.89778,"low":1.8973,"close":1.8977,"volume":3689.280029296875},{"timestamp":1742424480000,"open":1.89766,"high":1.89805,"low":1.89753,"close":1.89786,"volume":2613.60009765625},{"timestamp":1742424540000,"open":1.89786,"high":1.89796,"low":1.89764,"close":1.89777,"volume":2635.199951171875},{"timestamp":1742424600000,"open":1.8978,"high":1.89801,"low":1.89763,"close":1.89764,"volume":2043.9000244140625},{"timestamp":1742424660000,"open":1.89765,"high":1.89773,"low":1.89757,"close":1.89761,"volume":1841.4000244140625},{"timestamp":1742424720000,"open":1.89752,"high":1.89811,"low":1.89752,"close":1.89801,"volume":2500.199951171875},{"timestamp":1742424780000,"open":1.89786,"high":1.89807,"low":1.89774,"close":1.89786,"volume":1722.5999755859375},{"timestamp":1742424840000,"open":1.89787,"high":1.89806,"low":1.89772,"close":1.89798,"volume":1771.199951171875},{"timestamp":1742424900000,"open":1.8979,"high":1.89794,"low":1.89743,"close":1.89743,"volume":1425.5999755859375},{"timestamp":1742424960000,"open":1.89743,"high":1.89767,"low":1.89743,"close":1.89755,"volume":496.79998779296875},{"timestamp":1742425020000,"open":1.89755,"high":1.89786,"low":1.89742,"close":1.8977,"volume":1082.3399658203125},{"timestamp":1742425080000,"open":1.89768,"high":1.89768,"low":1.8974,"close":1.8974,"volume":259.20001220703125},{"timestamp":1742425140000,"open":1.89722,"high":1.89722,"low":1.89712,"close":1.89713,"volume":174.9600067138672},{"timestamp":1742425200000,"open":1.89711,"high":1.89714,"low":1.897,"close":1.89703,"volume":1038.4200439453125},{"timestamp":1742425260000,"open":1.89703,"high":1.89748,"low":1.89692,"close":1.89748,"volume":915.47998046875},{"timestamp":1742425320000,"open":1.89747,"high":1.89762,"low":1.89701,"close":1.89701,"volume":1040.0400390625},{"timestamp":1742425380000,"open":1.89702,"high":1.89756,"low":1.89702,"close":1.89754,"volume":972},{"timestamp":1742425440000,"open":1.89754,"high":1.89754,"low":1.89738,"close":1.89738,"volume":218.6999969482422},{"timestamp":1742425500000,"open":1.89739,"high":1.89739,"low":1.89737,"close":1.89737,"volume":129.60000610351562},{"timestamp":1742425560000,"open":1.89736,"high":1.89772,"low":1.89722,"close":1.89723,"volume":604.7999877929688},{"timestamp":1742425620000,"open":1.89733,"high":1.89733,"low":1.89733,"close":1.89733,"volume":21.600000381469727},{"timestamp":1742428200000,"open":1.8954,"high":1.8977,"low":1.8954,"close":1.89755,"volume":216},{"timestamp":1742428260000,"open":1.8977,"high":1.89778,"low":1.89751,"close":1.89777,"volume":421.20001220703125},{"timestamp":1742428320000,"open":1.89777,"high":1.89816,"low":1.89777,"close":1.89816,"volume":291.6000061035156},{"timestamp":1742428380000,"open":1.89815,"high":1.89816,"low":1.89803,"close":1.89803,"volume":332.2799987792969},{"timestamp":1742428440000,"open":1.89804,"high":1.89805,"low":1.89804,"close":1.89805,"volume":86.4000015258789},{"timestamp":1742428500000,"open":1.89805,"high":1.89805,"low":1.89797,"close":1.89797,"volume":216},{"timestamp":1742428560000,"open":1.89795,"high":1.89802,"low":1.89795,"close":1.89801,"volume":216},{"timestamp":1742428620000,"open":1.89803,"high":1.89822,"low":1.89801,"close":1.89818,"volume":660.9600219726562},{"timestamp":1742428680000,"open":1.89818,"high":1.89881,"low":1.898,"close":1.898,"volume":544.3200073242188},{"timestamp":1742428740000,"open":1.898,"high":1.89815,"low":1.898,"close":1.89814,"volume":332.6400146484375}]