[{"timestamp":1742342400000,"open":1.88302,"high":1.88367,"low":1.88257,"close":1.88315,"volume":746.8699951171875},{"timestamp":1742342460000,"open":1.88315,"high":1.88321,"low":1.88233,"close":1.88269,"volume":1536.75},{"timestamp":1742342520000,"open":1.88259,"high":1.88338,"low":1.88245,"close":1.8827,"volume":1643.1300048828125},{"timestamp":1742342580000,"open":1.88263,"high":1.88301,"low":1.88121,"close":1.88258,"volume":1522.6600341796875},{"timestamp":1742342640000,"open":1.88238,"high":1.88319,"low":1.88118,"close":1.88279,"volume":1730.6600341796875},{"timestamp":1742342700000,"open":1.88278,"high":1.884,"low":1.8813,"close":1.88328,"volume":2473.659912109375},{"timestamp":1742342760000,"open":1.88328,"high":1.88407,"low":1.8826,"close":1.88289,"volume":3386.429931640625},{"timestamp":1742342820000,"open":1.8828,"high":1.88423,"low":1.88252,"close":1.88406,"volume":3181.030029296875},{"timestamp":1742342880000,"open":1.88401,"high":1.88401,"low":1.88248,"close":1.88358,"volume":1925.93994140625},{"timestamp":1742342940000,"open":1.88349,"high":1.88406,"low":1.88225,"close":1.88307,"volume":3057.699951171875},{"timestamp":1742343000000,"open":1.88315,"high":1.88401,"low":1.88238,"close":1.88355,"volume":2595.8701171875},{"timestamp":1742343060000,"open":1.88334,"high":1.88379,"low":1.88245,"close":1.88375,"volume":2815.1298828125},{"timestamp":1742343120000,"open":1.88372,"high":1.88408,"low":1.8828,"close":1.88307,"volume":3084.610107421875},{"timestamp":1742343180000,"open":1.88312,"high":1.88406,"low":1.88306,"close":1.88347,"volume":2644.9599609375},{"timestamp":1742343240000,"open":1.88348,"high":1.88403,"low":1.88291,"close":1.88391,"volume":2433.469970703125},{"timestamp":1742343300000,"open":1.88395,"high":1.88401,"low":1.88263,"close":1.88384,"volume":2525.1298828125},{"timestamp":1742343360000,"open":1.88382,"high":1.88398,"low":1.88287,"close":1.88395,"volume":2687.889892578125},{"timestamp":1742343420000,"open":1.88406,"high":1.88416,"low":1.88292,"close":1.88398,"volume":2522.5400390625},{"timestamp":1742343480000,"open":1.88365,"high":1.8843,"low":1.88315,"close":1.88427,"volume":2850.780029296875},{"timestamp":1742343540000,"open":1.88422,"high":1.88431,"low":1.88324,"close":1.88369,"volume":2633.10009765625},{"timestamp":1742343600000,"open":1.88371,"high":1.88434,"low":1.88325,"close":1.88361,"volume":2757.22998046875},{"timestamp":1742343660000,"open":1.8835,"high":1.88457,"low":1.88334,"close":1.8841,"volume":3109.389892578125},{"timestamp":1742343720000,"open":1.88441,"high":1.88458,"low":1.88343,"close":1.8843,"volume":2385.090087890625},{"timestamp":1742343780000,"open":1.88411,"high":1.88462,"low":1.88367,"close":1.88386,"volume":2327.530029296875},{"timestamp":1742343840000,"open":1.88392,"high":1.88467,"low":1.88387,"close":1.88456,"volume":1011.2100219726562},{"timestamp":1742343900000,"open":1.88458,"high":1.8846,"low":1.88401,"close":1.88449,"volume":677.9299926757812},{"timestamp":1742343960000,"open":1.88443,"high":1.88457,"low":1.88435,"close":1.88443,"volume":489.7699890136719},{"timestamp":1742344020000,"open":1.88453,"high":1.88462,"low":1.88406,"close":1.88446,"volume":892.3300170898438},{"timestamp":1742344080000,"open":1.88444,"high":1.88466,"low":1.88438,"close":1.88461,"volume":307.5299987792969},{"timestamp":1742344140000,"open":1.88472,"high":1.88472,"low":1.88427,"close":1.88444,"volume":392.9599914550781},{"timestamp":1742344200000,"open":1.88451,"high":1.88466,"low":1.88441,"close":1.88457,"volume":1012.0999755859375},{"timestamp":1742344260000,"open":1.88453,"high":1.88479,"low":1.8844,"close":1.88444,"volume":690.3300170898438},{"timestamp":1742344320000,"open":1.88443,"high":1.88484,"low":1.88417,"close":1.88437,"volume":681.4099731445312},{"timestamp":1742344380000,"open":1.88446,"high":1.88459,"low":1.88391,"close":1.88434,"volume":1435.4599609375},{"timestamp":1742344440000,"open":1.88436,"high":1.8844,"low":1.88402,"close":1.8843,"volume":1815.8699951171875},{"timestamp":1742344500000,"open":1.88436,"high":1.88463,"low":1.88405,"close":1.88435,"volume":1676.3900146484375},{"timestamp":1742344560000,"open":1.88426,"high":1.88453,"low":1.88404,"close":1.88437,"volume":832.1900024414062},{"timestamp":1742344620000,"open":1.88432,"high":1.88438,"low":1.8837,"close":1.88403,"volume":1178.1800537109375},{"timestamp":1742344680000,"open":1.88403,"high":1.88432,"low":1.88387,"close":1.88395,"volume":2958.760009765625},{"timestamp":1742344740000,"open":1.88396,"high":1.88411,"low":1.88396,"close":1.88405,"volume":2768.080078125},{"timestamp":1742344800000,"open":1.88405,"high":1.88422,"low":1.88355,"close":1.88396,"volume":1587.6099853515625},{"timestamp":1742344860000,"open":1.88397,"high":1.88423,"low":1.8838,"close":1.8841,"volume":2120.929931640625},{"timestamp":1742344920000,"open":1.8841,"high":1.88417,"low":1.8841,"close":1.8841,"volume":1047.3199462890625},{"timestamp":1742344980000,"open":1.8841,"high":1.88411,"low":1.8838,"close":1.88386,"volume":916.1799926757812},{"timestamp":1742345040000,"open":1.88388,"high":1.88395,"low":1.88381,"close":1.88395,"volume":1031.280029296875},{"timestamp":1742345100000,"open":1.884,"high":1.88416,"low":1.88349,"close":1.88349,"volume":3226.719970703125},{"timestamp":1742345160000,"open":1.88356,"high":1.88364,"low":1.8834,"close":1.88346,"volume":1872.18994140625},{"timestamp":1742345220000,"open":1.88348,"high":1.88354,"low":1.8832,"close":1.88322,"volume":2812.580078125},{"timestamp":1742345280000,"open":1.88325,"high":1.88353,"low":1.88298,"close":1.88303,"volume":2263.3798828125},{"timestamp":1742345340000,"open":1.88303,"high":1.8831,"low":1.8828,"close":1.883,"volume":1698.7900390625},{"timestamp":1742345400000,"open":1.88291,"high":1.883,"low":1.88252,"close":1.88264,"volume":1579.6400146484375},{"timestamp":1742345460000,"open":1.88265,"high":1.88291,"low":1.88248,"close":1.88248,"volume":2569.18994140625},{"timestamp":1742345520000,"open":1.88248,"high":1.88264,"low":1.88208,"close":1.88234,"volume":2867.909912109375},{"timestamp":1742345580000,"open":1.88225,"high":1.88295,"low":1.88215,"close":1.88253,"volume":3608.18994140625},{"timestamp":1742345640000,"open":1.88252,"high":1.88279,"low":1.88242,"close":1.88277,"volume":1556.3599853515625},{"timestamp":1742345700000,"open":1.88293,"high":1.88329,"low":1.88276,"close":1.88307,"volume":1548.1500244140625},{"timestamp":1742345760000,"open":1.88302,"high":1.88323,"low":1.88292,"close":1.88312,"volume":1037.3699951171875},{"timestamp":1742345820000,"open":1.88313,"high":1.88315,"low":1.88262,"close":1.88308,"volume":2171.909912109375},{"timestamp":1742345880000,"open":1.88308,"high":1.88313,"low":1.88292,"close":1.88306,"volume":1015.27001953125},{"timestamp":1742345940000,"open":1.88306,"high":1.88314,"low":1.88216,"close":1.88216,"volume":2237.159912109375},{"timestamp":1742346000000,"open":1.88224,"high":1.88245,"low":1.88189,"close":1.88209,"volume":1563.199951171875},{"timestamp":1742346060000,"open":1.88206,"high":1.88256,"low":1.88182,"close":1.88233,"volume":1629.300048828125},{"timestamp":1742346120000,"open":1.88236,"high":1.88247,"low":1.88182,"close":1.88198,"volume":1534.469970703125},{"timestamp":1742346180000,"open":1.88201,"high":1.8824,"low":1.88198,"close":1.88218,"volume":1184.449951171875},{"timestamp":1742346240000,"open":1.8822,"high":1.88235,"low":1.88215,"close":1.88228,"volume":616.1400146484375},{"timestamp":1742346300000,"open":1.88231,"high":1.88244,"low":1.88225,"close":1.88243,"volume":239.61000061035156},{"timestamp":1742346360000,"open":1.88246,"high":1.88313,"low":1.8824,"close":1.88272,"volume":1152.1500244140625},{"timestamp":1742346420000,"open":1.88271,"high":1.88274,"low":1.8825,"close":1.88269,"volume":531.7899780273438},{"timestamp":1742346480000,"open":1.88263,"high":1.88269,"low":1.88245,"close":1.88263,"volume":633.27001953125},{"timestamp":1742346540000,"open":1.88271,"high":1.88328,"low":1.88271,"close":1.88313,"volume":1203.9100341796875},{"timestamp":1742346600000,"open":1.88316,"high":1.88324,"low":1.88287,"close":1.88297,"volume":593.1599731445312},{"timestamp":1742346660000,"open":1.88298,"high":1.88322,"low":1.88269,"close":1.88274,"volume":702.1699829101562},{"timestamp":1742346720000,"open":1.88276,"high":1.88276,"low":1.8823,"close":1.88237,"volume":1680.719970703125},{"timestamp":1742346780000,"open":1.88236,"high":1.88282,"low":1.88236,"close":1.88274,"volume":3054.429931640625},{"timestamp":1742346840000,"open":1.88281,"high":1.88287,"low":1.8824,"close":1.88254,"volume":1790.550048828125},{"timestamp":1742346900000,"open":1.88254,"high":1.88285,"low":1.88246,"close":1.88267,"volume":2177.969970703125},{"timestamp":1742346960000,"open":1.88268,"high":1.88299,"low":1.88242,"close":1.88288,"volume":3248.219970703125},{"timestamp":1742347020000,"open":1.88293,"high":1.883,"low":1.88275,"close":1.88279,"volume":2102.800048828125},{"timestamp":1742347080000,"open":1.88279,"high":1.88302,"low":1.88278,"close":1.88297,"volume":3533.5},{"timestamp":1742347140000,"open":1.88293,"high":1.88308,"low":1.88279,"close":1.883,"volume":2095.64990234375},{"timestamp":1742347200000,"open":1.883,"high":1.88309,"low":1.88288,"close":1.8829,"volume":849.969970703125},{"timestamp":1742347260000,"open":1.88292,"high":1.88308,"low":1.88288,"close":1.88292,"volume":987.3499755859375},{"timestamp":1742347320000,"open":1.88297,"high":1.88304,"low":1.88289,"close":1.88292,"volume":1612.0799560546875},{"timestamp":1742347380000,"open":1.88287,"high":1.88302,"low":1.88286,"close":1.88296,"volume":414.2900085449219},{"timestamp":1742347440000,"open":1.88295,"high":1.88303,"low":1.8828,"close":1.88288,"volume":818.6799926757812},{"timestamp":1742347500000,"open":1.88286,"high":1.88303,"low":1.88281,"close":1.88298,"volume":707.4199829101562},{"timestamp":1742347560000,"open":1.88297,"high":1.88313,"low":1.88284,"close":1.88285,"volume":613.1400146484375},{"timestamp":1742347620000,"open":1.88298,"high":1.88316,"low":1.88298,"close":1.88311,"volume":772.27001953125},{"timestamp":1742347680000,"open":1.88312,"high":1.88316,"low":1.88307,"close":1.88307,"volume":1026.9000244140625},{"timestamp":1742347740000,"open":1.88308,"high":1.88327,"low":1.88305,"close":1.88313,"volume":1654.449951171875},{"timestamp":1742347800000,"open":1.8831,"high":1.88319,"low":1.88295,"close":1.88301,"volume":2393.97998046875},{"timestamp":1742347860000,"open":1.88301,"high":1.88305,"low":1.88266,"close":1.88268,"volume":1941.6199951171875},{"timestamp":1742347920000,"open":1.88275,"high":1.88297,"low":1.88273,"close":1.88286,"volume":1887.550048828125},{"timestamp":1742347980000,"open":1.88292,"high":1.88298,"low":1.88273,"close":1.88291,"volume":2817.949951171875},{"timestamp":1742348040000,"open":1.88294,"high":1.88298,"low":1.88267,"close":1.88292,"volume":1754.8800048828125},{"timestamp":1742348100000,"open":1.88275,"high":1.88306,"low":1.88266,"close":1.8829,"volume":2127.360107421875},{"timestamp":1742348160000,"open":1.88284,"high":1.88308,"low":1.88266,"close":1.88281,"volume":2134.199951171875},{"timestamp":1742348220000,"open":1.88279,"high":1.88302,"low":1.8827,"close":1.88295,"volume":2251.780029296875},{"timestamp":1742348280000,"open":1.88295,"high":1.88304,"low":1.88252,"close":1.88269,"volume":1746.3699951171875},{"timestamp":1742348340000,"open":1.88272,"high":1.88281,"low":1.88253,"close":1.88275,"volume":4139.0498046875},{"timestamp":1742348400000,"open":1.88279,"high":1.88319,"low":1.8827,"close":1.88317,"volume":3630.590087890625},{"timestamp":1742348460000,"open":1.8832,"high":1.88331,"low":1.8831,"close":1.88329,"volume":1984.0699462890625},{"timestamp":1742348520000,"open":1.88333,"high":1.88337,"low":1.88312,"close":1.88328,"volume":1670.199951171875},{"timestamp":1742348580000,"open":1.88324,"high":1.8835,"low":1.88319,"close":1.88341,"volume":5360.43994140625},{"timestamp":1742348640000,"open":1.88334,"high":1.88356,"low":1.88328,"close":1.88347,"volume":3715.929931640625},{"timestamp":1742348700000,"open":1.88353,"high":1.8837,"low":1.88339,"close":1.8837,"volume":4926.7998046875},{"timestamp":1742348760000,"open":1.8837,"high":1.88388,"low":1.88354,"close":1.8837,"volume":1622.219970703125},{"timestamp":1742348820000,"open":1.88375,"high":1.88392,"low":1.88357,"close":1.88366,"volume":1548.9200439453125},{"timestamp":1742348880000,"open":1.88359,"high":1.88392,"low":1.88349,"close":1.8839,"volume":4404.39990234375},{"timestamp":1742348940000,"open":1.88389,"high":1.88405,"low":1.88381,"close":1.88384,"volume":1768.5699462890625},{"timestamp":1742349000000,"open":1.88383,"high":1.88402,"low":1.88363,"close":1.88369,"volume":2796.739990234375},{"timestamp":1742349060000,"open":1.8837,"high":1.88381,"low":1.8836,"close":1.88373,"volume":4158.97998046875},{"timestamp":1742349120000,"open":1.88376,"high":1.88394,"low":1.88366,"close":1.88391,"volume":2136.429931640625},{"timestamp":1742349180000,"open":1.8839,"high":1.88397,"low":1.88375,"close":1.8839,"volume":1608.81005859375},{"timestamp":1742349240000,"open":1.88395,"high":1.88396,"low":1.8838,"close":1.88392,"volume":2754.010009765625},{"timestamp":1742349300000,"open":1.88391,"high":1.88403,"low":1.88374,"close":1.88386,"volume":784.4500122070312},{"timestamp":1742349360000,"open":1.88387,"high":1.88402,"low":1.88384,"close":1.88401,"volume":1530.9300537109375},{"timestamp":1742349420000,"open":1.88408,"high":1.88409,"low":1.88382,"close":1.88399,"volume":910},{"timestamp":1742349480000,"open":1.88396,"high":1.88408,"low":1.88387,"close":1.88391,"volume":1284.239990234375},{"timestamp":1742349540000,"open":1.88392,"high":1.88448,"low":1.88387,"close":1.88446,"volume":1203.8499755859375},{"timestamp":1742349600000,"open":1.88445,"high":1.88457,"low":1.88439,"close":1.88457,"volume":999.8699951171875},{"timestamp":1742349660000,"open":1.88457,"high":1.88468,"low":1.88453,"close":1.88453,"volume":725.739990234375},{"timestamp":1742349720000,"open":1.88454,"high":1.88473,"low":1.88447,"close":1.88451,"volume":998.239990234375},{"timestamp":1742349780000,"open":1.88458,"high":1.88464,"low":1.88427,"close":1.88442,"volume":758.77001953125},{"timestamp":1742349840000,"open":1.88441,"high":1.88455,"low":1.88441,"close":1.88447,"volume":804.4099731445312},{"timestamp":1742349900000,"open":1.88446,"high":1.88457,"low":1.88433,"close":1.88456,"volume":1106.77001953125},{"timestamp":1742349960000,"open":1.88455,"high":1.88457,"low":1.88432,"close":1.88446,"volume":696},{"timestamp":1742350020000,"open":1.88446,"high":1.88466,"low":1.88441,"close":1.88448,"volume":926.760009765625},{"timestamp":1742350080000,"open":1.88455,"high":1.88458,"low":1.88408,"close":1.88424,"volume":1236.9300537109375},{"timestamp":1742350140000,"open":1.88424,"high":1.88438,"low":1.88413,"close":1.88417,"volume":940.510009765625},{"timestamp":1742350200000,"open":1.88419,"high":1.88432,"low":1.88411,"close":1.88417,"volume":957.6199951171875},{"timestamp":1742350260000,"open":1.88421,"high":1.88434,"low":1.8841,"close":1.88424,"volume":609.9099731445312},{"timestamp":1742350320000,"open":1.8842,"high":1.88447,"low":1.88417,"close":1.88432,"volume":1202.7099609375},{"timestamp":1742350380000,"open":1.88434,"high":1.88476,"low":1.88426,"close":1.88476,"volume":1111.52001953125},{"timestamp":1742350440000,"open":1.88476,"high":1.88484,"low":1.88465,"close":1.88479,"volume":577.7999877929688},{"timestamp":1742350500000,"open":1.88479,"high":1.88482,"low":1.88464,"close":1.88471,"volume":1263.4100341796875},{"timestamp":1742350560000,"open":1.88468,"high":1.88482,"low":1.88466,"close":1.88471,"volume":1204.1400146484375},{"timestamp":1742350620000,"open":1.88472,"high":1.88496,"low":1.88472,"close":1.88487,"volume":615.5999755859375},{"timestamp":1742350680000,"open":1.88493,"high":1.88497,"low":1.88478,"close":1.88491,"volume":889.2000122070312},{"timestamp":1742350740000,"open":1.8849,"high":1.885,"low":1.88486,"close":1.88492,"volume":1335.219970703125},{"timestamp":1742350800000,"open":1.88492,"high":1.88495,"low":1.88484,"close":1.88486,"volume":1016.02001953125},{"timestamp":1742350860000,"open":1.88488,"high":1.88508,"low":1.88427,"close":1.88455,"volume":1130.6199951171875},{"timestamp":1742350920000,"open":1.88455,"high":1.88467,"low":1.88452,"close":1.88458,"volume":689.7000122070312},{"timestamp":1742350980000,"open":1.88458,"high":1.88473,"low":1.88453,"close":1.88463,"volume":752.4000244140625},{"timestamp":1742351040000,"open":1.88464,"high":1.88467,"low":1.88441,"close":1.88449,"volume":1094.4000244140625},{"timestamp":1742351100000,"open":1.88452,"high":1.88475,"low":1.88428,"close":1.88435,"volume":2215.25},{"timestamp":1742351160000,"open":1.88435,"high":1.88441,"low":1.88386,"close":1.88422,"volume":1276.800048828125},{"timestamp":1742351220000,"open":1.88424,"high":1.88439,"low":1.8841,"close":1.88436,"volume":1962.219970703125},{"timestamp":1742351280000,"open":1.88428,"high":1.88437,"low":1.88413,"close":1.88426,"volume":1561.02001953125},{"timestamp":1742351340000,"open":1.88424,"high":1.88433,"low":1.88411,"close":1.88418,"volume":1299.5999755859375},{"timestamp":1742351400000,"open":1.8842,"high":1.88443,"low":1.88413,"close":1.88429,"volume":1567.4000244140625},{"timestamp":1742351460000,"open":1.88426,"high":1.88444,"low":1.8842,"close":1.88425,"volume":1449.219970703125},{"timestamp":1742351520000,"open":1.88424,"high":1.88448,"low":1.88419,"close":1.88433,"volume":1349.4599609375},{"timestamp":1742351580000,"open":1.88429,"high":1.88448,"low":1.88412,"close":1.88435,"volume":1272.52001953125},{"timestamp":1742351640000,"open":1.88435,"high":1.88457,"low":1.88418,"close":1.88436,"volume":1476.300048828125},{"timestamp":1742351700000,"open":1.88436,"high":1.88446,"low":1.88427,"close":1.88438,"volume":1094.4000244140625},{"timestamp":1742351760000,"open":1.88444,"high":1.88477,"low":1.88427,"close":1.88448,"volume":1242.5999755859375},{"timestamp":1742351820000,"open":1.88445,"high":1.88473,"low":1.88435,"close":1.88443,"volume":809.4000244140625},{"timestamp":1742351880000,"open":1.88441,"high":1.88455,"low":1.88433,"close":1.88433,"volume":769.5},{"timestamp":1742351940000,"open":1.88441,"high":1.88456,"low":1.88418,"close":1.88445,"volume":957.5999755859375},{"timestamp":1742352000000,"open":1.88445,"high":1.88495,"low":1.88426,"close":1.88483,"volume":1208.4000244140625},{"timestamp":1742352060000,"open":1.88481,"high":1.885,"low":1.88481,"close":1.8849,"volume":1060.02001953125},{"timestamp":1742352120000,"open":1.88492,"high":1.88492,"low":1.88456,"close":1.88459,"volume":843.5800170898438},{"timestamp":1742352180000,"open":1.88459,"high":1.88469,"low":1.88451,"close":1.88453,"volume":410.3999938964844},{"timestamp":1742352240000,"open":1.88453,"high":1.88468,"low":1.88452,"close":1.88456,"volume":376.20001220703125},{"timestamp":1742352300000,"open":1.88457,"high":1.88482,"low":1.88451,"close":1.88463,"volume":951.9000244140625},{"timestamp":1742352360000,"open":1.88465,"high":1.8848,"low":1.88456,"close":1.88463,"volume":1003.2000122070312},{"timestamp":1742352420000,"open":1.88465,"high":1.88466,"low":1.88455,"close":1.8846,"volume":547.2000122070312},{"timestamp":1742352480000,"open":1.88462,"high":1.88477,"low":1.88454,"close":1.88464,"volume":798},{"timestamp":1742352540000,"open":1.88463,"high":1.88467,"low":1.88458,"close":1.88463,"volume":467.3999938964844},{"timestamp":1742352600000,"open":1.88466,"high":1.88481,"low":1.88448,"close":1.88476,"volume":1208.4000244140625},{"timestamp":1742352660000,"open":1.88476,"high":1.88487,"low":1.88465,"close":1.88482,"volume":1356.5999755859375},{"timestamp":1742352720000,"open":1.88481,"high":1.88498,"low":1.88471,"close":1.88495,"volume":1413.5999755859375},{"timestamp":1742352780000,"open":1.88493,"high":1.88498,"low":1.88471,"close":1.88483,"volume":1026},{"timestamp":1742352840000,"open":1.88482,"high":1.88491,"low":1.8848,"close":1.88484,"volume":786.5999755859375},{"timestamp":1742352900000,"open":1.88482,"high":1.8849,"low":1.88477,"close":1.88485,"volume":581.4000244140625},{"timestamp":1742352960000,"open":1.88485,"high":1.88502,"low":1.88464,"close":1.88469,"volume":421.79998779296875},{"timestamp":1742353020000,"open":1.8847,"high":1.88477,"low":1.8846,"close":1.88463,"volume":484.5},{"timestamp":1742353080000,"open":1.8846,"high":1.88476,"low":1.88455,"close":1.88462,"volume":535.7999877929688},{"timestamp":1742353140000,"open":1.88464,"high":1.88469,"low":1.8845,"close":1.88459,"volume":391.8599853515625},{"timestamp":1742353200000,"open":1.88459,"high":1.88468,"low":1.88452,"close":1.8846,"volume":478.79998779296875},{"timestamp":1742353260000,"open":1.8846,"high":1.88481,"low":1.88457,"close":1.88464,"volume":670.4199829101562},{"timestamp":1742353320000,"open":1.8847,"high":1.88491,"low":1.88454,"close":1.88475,"volume":805.8200073242188},{"timestamp":1742353380000,"open":1.88465,"high":1.88475,"low":1.88459,"close":1.88464,"volume":421.79998779296875},{"timestamp":1742353440000,"open":1.88463,"high":1.88469,"low":1.88453,"close":1.88459,"volume":364.79998779296875},{"timestamp":1742353500000,"open":1.88458,"high":1.88481,"low":1.88433,"close":1.88435,"volume":672.5999755859375},{"timestamp":1742353560000,"open":1.88434,"high":1.8847,"low":1.88431,"close":1.88443,"volume":518.7000122070312},{"timestamp":1742353620000,"open":1.88439,"high":1.88478,"low":1.88435,"close":1.88471,"volume":993.1099853515625},{"timestamp":1742353680000,"open":1.88473,"high":1.88483,"low":1.88457,"close":1.88475,"volume":695.1099853515625},{"timestamp":1742353740000,"open":1.88477,"high":1.88484,"low":1.88453,"close":1.8847,"volume":968.77001953125},{"timestamp":1742353800000,"open":1.88472,"high":1.88478,"low":1.88462,"close":1.88474,"volume":866.25},{"timestamp":1742353860000,"open":1.88476,"high":1.88476,"low":1.8843,"close":1.8846,"volume":701.0900268554688},{"timestamp":1742353920000,"open":1.88462,"high":1.88484,"low":1.88425,"close":1.88448,"volume":754.489990234375},{"timestamp":1742353980000,"open":1.88448,"high":1.88463,"low":1.88448,"close":1.88462,"volume":467.3999938964844},{"timestamp":1742354040000,"open":1.88461,"high":1.88492,"low":1.88458,"close":1.88484,"volume":1105.800048828125},{"timestamp":1742354100000,"open":1.88486,"high":1.88504,"low":1.88483,"close":1.88501,"volume":1521.8800048828125},{"timestamp":1742354160000,"open":1.88499,"high":1.88511,"low":1.88492,"close":1.885,"volume":1530.3199462890625},{"timestamp":1742354220000,"open":1.88502,"high":1.88502,"low":1.88455,"close":1.88457,"volume":1390.8399658203125},{"timestamp":1742354280000,"open":1.88456,"high":1.88473,"low":1.88448,"close":1.88456,"volume":1812.5999755859375},{"timestamp":1742354340000,"open":1.88456,"high":1.88478,"low":1.88454,"close":1.88471,"volume":584.260009765625},{"timestamp":1742354400000,"open":1.88482,"high":1.8849,"low":1.88474,"close":1.88475,"volume":1117.219970703125},{"timestamp":1742354460000,"open":1.88462,"high":1.88467,"low":1.88435,"close":1.88435,"volume":1023.219970703125},{"timestamp":1742354520000,"open":1.88435,"high":1.88452,"low":1.88432,"close":1.88436,"volume":816.6400146484375},{"timestamp":1742354580000,"open":1.88435,"high":1.88449,"low":1.88425,"close":1.88433,"volume":800.9600219726562},{"timestamp":1742354640000,"open":1.88434,"high":1.88444,"low":1.8842,"close":1.8843,"volume":1004.6900024414062},{"timestamp":1742354700000,"open":1.88431,"high":1.88441,"low":1.88419,"close":1.88419,"volume":1345.06005859375},{"timestamp":1742354760000,"open":1.88419,"high":1.88432,"low":1.88389,"close":1.88397,"volume":1360.969970703125},{"timestamp":1742354820000,"open":1.88395,"high":1.88416,"low":1.88361,"close":1.88372,"volume":900.5900268554688},{"timestamp":1742354880000,"open":1.88371,"high":1.8838,"low":1.88359,"close":1.88367,"volume":526.280029296875},{"timestamp":1742354940000,"open":1.88364,"high":1.88408,"low":1.88327,"close":1.88352,"volume":1857.050048828125},{"timestamp":1742355000000,"open":1.8835,"high":1.88374,"low":1.88332,"close":1.88352,"volume":1733},{"timestamp":1742355060000,"open":1.88354,"high":1.88374,"low":1.8833,"close":1.88346,"volume":1380.719970703125},{"timestamp":1742355120000,"open":1.88347,"high":1.88372,"low":1.88331,"close":1.88348,"volume":1474.050048828125},{"timestamp":1742355180000,"open":1.8835,"high":1.8837,"low":1.88327,"close":1.88345,"volume":1861.5400390625},{"timestamp":1742355240000,"open":1.88344,"high":1.88345,"low":1.88294,"close":1.8831,"volume":1219.4599609375},{"timestamp":1742355300000,"open":1.88311,"high":1.8835,"low":1.88308,"close":1.88335,"volume":2085.469970703125},{"timestamp":1742355360000,"open":1.88332,"high":1.88355,"low":1.88312,"close":1.8834,"volume":2641.7900390625},{"timestamp":1742355420000,"open":1.88311,"high":1.88373,"low":1.88309,"close":1.88364,"volume":1340.68994140625},{"timestamp":1742355480000,"open":1.88366,"high":1.88377,"low":1.88352,"close":1.8836,"volume":824.3599853515625},{"timestamp":1742355540000,"open":1.88363,"high":1.88391,"low":1.88359,"close":1.88375,"volume":656.0800170898438},{"timestamp":1742355600000,"open":1.88377,"high":1.88381,"low":1.88342,"close":1.88361,"volume":1049.719970703125},{"timestamp":1742355660000,"open":1.88355,"high":1.88367,"low":1.88352,"close":1.88361,"volume":844.3400268554688},{"timestamp":1742355720000,"open":1.88356,"high":1.88382,"low":1.88341,"close":1.88375,"volume":718.8300170898438},{"timestamp":1742355780000,"open":1.88375,"high":1.88387,"low":1.88366,"close":1.88369,"volume":758.77001953125},{"timestamp":1742355840000,"open":1.88369,"high":1.88383,"low":1.88368,"close":1.88374,"volume":650.3699951171875},{"timestamp":1742355900000,"open":1.88375,"high":1.88381,"low":1.88363,"close":1.8838,"volume":832.9299926757812},{"timestamp":1742355960000,"open":1.88377,"high":1.88395,"low":1.88355,"close":1.88367,"volume":1101.0699462890625},{"timestamp":1742356020000,"open":1.88361,"high":1.88403,"low":1.88361,"close":1.8839,"volume":955.5800170898438},{"timestamp":1742356080000,"open":1.88388,"high":1.88402,"low":1.88386,"close":1.884,"volume":604.72998046875},{"timestamp":1742356140000,"open":1.88403,"high":1.88406,"low":1.88386,"close":1.88386,"volume":673.1900024414062},{"timestamp":1742356200000,"open":1.88393,"high":1.88396,"low":1.88375,"close":1.88378,"volume":559.0900268554688},{"timestamp":1742356260000,"open":1.88382,"high":1.88395,"low":1.88371,"close":1.88381,"volume":1243.68994140625},{"timestamp":1742356320000,"open":1.8838,"high":1.88391,"low":1.88368,"close":1.88389,"volume":992.6699829101562},{"timestamp":1742356380000,"open":1.88394,"high":1.88434,"low":1.88389,"close":1.88423,"volume":1565.949951171875},{"timestamp":1742356440000,"open":1.88422,"high":1.88454,"low":1.88415,"close":1.88442,"volume":1779.2099609375},{"timestamp":1742356500000,"open":1.88443,"high":1.88448,"low":1.88426,"close":1.88448,"volume":1383.699951171875},{"timestamp":1742356560000,"open":1.8844,"high":1.88456,"low":1.88424,"close":1.88437,"volume":1601.739990234375},{"timestamp":1742356620000,"open":1.88438,"high":1.88462,"low":1.88423,"close":1.88454,"volume":1657.010009765625},{"timestamp":1742356680000,"open":1.88446,"high":1.88466,"low":1.88438,"close":1.88455,"volume":1637.4200439453125},{"timestamp":1742356740000,"open":1.88459,"high":1.88464,"low":1.88444,"close":1.88456,"volume":1335.949951171875},{"timestamp":1742356800000,"open":1.88458,"high":1.88472,"low":1.88426,"close":1.88433,"volume":1758.760009765625},{"timestamp":1742356860000,"open":1.88436,"high":1.88457,"low":1.88426,"close":1.88431,"volume":1480.050048828125},{"timestamp":1742356920000,"open":1.88435,"high":1.88436,"low":1.8839,"close":1.88404,"volume":1004.260009765625},{"timestamp":1742356980000,"open":1.88404,"high":1.88409,"low":1.8837,"close":1.88395,"volume":905.1099853515625},{"timestamp":1742357040000,"open":1.88396,"high":1.8841,"low":1.88378,"close":1.8841,"volume":838.4299926757812},{"timestamp":1742357100000,"open":1.88412,"high":1.88425,"low":1.88393,"close":1.88401,"volume":961.9199829101562},{"timestamp":1742357160000,"open":1.88402,"high":1.88418,"low":1.88394,"close":1.88394,"volume":706.7999877929688},{"timestamp":1742357220000,"open":1.88399,"high":1.8841,"low":1.88387,"close":1.88394,"volume":495.9100036621094},{"timestamp":1742357280000,"open":1.88393,"high":1.8841,"low":1.88387,"close":1.88394,"volume":1094.699951171875},{"timestamp":1742357340000,"open":1.88398,"high":1.88414,"low":1.8838,"close":1.88405,"volume":869.8200073242188},{"timestamp":1742357400000,"open":1.88406,"high":1.88418,"low":1.88393,"close":1.88408,"volume":1014.8800048828125},{"timestamp":1742357460000,"open":1.88418,"high":1.88427,"low":1.88372,"close":1.88397,"volume":2169.300048828125},{"timestamp":1742357520000,"open":1.88397,"high":1.88399,"low":1.88343,"close":1.88361,"volume":1052.56005859375},{"timestamp":1742357580000,"open":1.88357,"high":1.88361,"low":1.88347,"close":1.88354,"volume":834.2000122070312},{"timestamp":1742357640000,"open":1.88351,"high":1.88368,"low":1.88334,"close":1.88354,"volume":626.1199951171875},{"timestamp":1742357700000,"open":1.8836,"high":1.88369,"low":1.88337,"close":1.88359,"volume":1047.4100341796875},{"timestamp":1742357760000,"open":1.88358,"high":1.88371,"low":1.8834,"close":1.8835,"volume":1133.1099853515625},{"timestamp":1742357820000,"open":1.88358,"high":1.88363,"low":1.88342,"close":1.88353,"volume":1122.9000244140625},{"timestamp":1742357880000,"open":1.88357,"high":1.88357,"low":1.88329,"close":1.88335,"volume":496.30999755859375},{"timestamp":1742357940000,"open":1.8833,"high":1.88346,"low":1.88328,"close":1.88332,"volume":556.1300048828125},{"timestamp":1742358000000,"open":1.8833,"high":1.88338,"low":1.88326,"close":1.88329,"volume":492.04998779296875},{"timestamp":1742358060000,"open":1.8833,"high":1.88343,"low":1.88318,"close":1.88332,"volume":372.25},{"timestamp":1742358120000,"open":1.88334,"high":1.88345,"low":1.88324,"close":1.88324,"volume":526.280029296875},{"timestamp":1742358180000,"open":1.8833,"high":1.8833,"low":1.88281,"close":1.88289,"volume":669.6099853515625},{"timestamp":1742358240000,"open":1.88287,"high":1.88305,"low":1.88255,"close":1.88298,"volume":1353.239990234375},{"timestamp":1742358300000,"open":1.8829,"high":1.88314,"low":1.88278,"close":1.88278,"volume":1320.5699462890625},{"timestamp":1742358360000,"open":1.88276,"high":1.88306,"low":1.88275,"close":1.8829,"volume":550.2999877929688},{"timestamp":1742358420000,"open":1.88289,"high":1.8831,"low":1.88246,"close":1.8826,"volume":895.0800170898438},{"timestamp":1742358480000,"open":1.8826,"high":1.88295,"low":1.88227,"close":1.8825,"volume":1180.1300048828125},{"timestamp":1742358540000,"open":1.88263,"high":1.88279,"low":1.88244,"close":1.88252,"volume":1518.989990234375},{"timestamp":1742358600000,"open":1.88254,"high":1.88265,"low":1.8822,"close":1.88256,"volume":1112.530029296875},{"timestamp":1742358660000,"open":1.88247,"high":1.88262,"low":1.88239,"close":1.88257,"volume":757.3599853515625},{"timestamp":1742358720000,"open":1.88256,"high":1.88277,"low":1.88228,"close":1.88239,"volume":1083.8499755859375},{"timestamp":1742358780000,"open":1.88232,"high":1.88272,"low":1.88231,"close":1.88259,"volume":1028.3900146484375},{"timestamp":1742358840000,"open":1.88257,"high":1.88269,"low":1.88243,"close":1.88259,"volume":340.1600036621094},{"timestamp":1742358900000,"open":1.88248,"high":1.88271,"low":1.88243,"close":1.88252,"volume":570.52001953125},{"timestamp":1742358960000,"open":1.88251,"high":1.88284,"low":1.88244,"close":1.88255,"volume":684.5999755859375},{"timestamp":1742359020000,"open":1.88256,"high":1.8827,"low":1.88242,"close":1.88263,"volume":741.739990234375},{"timestamp":1742359080000,"open":1.88264,"high":1.88272,"low":1.88249,"close":1.88262,"volume":530.7100219726562},{"timestamp":1742359140000,"open":1.88268,"high":1.88279,"low":1.88258,"close":1.88266,"volume":453.6199951171875},{"timestamp":1742359200000,"open":1.88266,"high":1.88293,"low":1.88252,"close":1.88285,"volume":931.1400146484375},{"timestamp":1742359260000,"open":1.8829,"high":1.88309,"low":1.88287,"close":1.88297,"volume":713.510009765625},{"timestamp":1742359320000,"open":1.883,"high":1.88323,"low":1.88278,"close":1.88278,"volume":772.6300048828125},{"timestamp":1742359380000,"open":1.88282,"high":1.88296,"low":1.88268,"close":1.88294,"volume":627.0599975585938},{"timestamp":1742359440000,"open":1.88285,"high":1.88304,"low":1.88285,"close":1.88297,"volume":338.2200012207031},{"timestamp":1742359500000,"open":1.88298,"high":1.88317,"low":1.88293,"close":1.88309,"volume":509.20001220703125},{"timestamp":1742359560000,"open":1.88312,"high":1.88315,"low":1.88286,"close":1.88314,"volume":734.6900024414062},{"timestamp":1742359620000,"open":1.8831,"high":1.88318,"low":1.88308,"close":1.88315,"volume":1072.5400390625},{"timestamp":1742359680000,"open":1.8831,"high":1.88328,"low":1.88308,"close":1.88316,"volume":750.8499755859375},{"timestamp":1742359740000,"open":1.88316,"high":1.88325,"low":1.883,"close":1.8831,"volume":456.3999938964844},{"timestamp":1742359800000,"open":1.88304,"high":1.88321,"low":1.88304,"close":1.88312,"volume":838.6300048828125},{"timestamp":1742359860000,"open":1.88313,"high":1.88331,"low":1.8831,"close":1.88327,"volume":710.8400268554688},{"timestamp":1742359920000,"open":1.88324,"high":1.8833,"low":1.88315,"close":1.88319,"volume":513.4500122070312},{"timestamp":1742359980000,"open":1.88327,"high":1.88327,"low":1.88285,"close":1.88295,"volume":912.9000244140625},{"timestamp":1742360040000,"open":1.88297,"high":1.88309,"low":1.88282,"close":1.88293,"volume":739.77001953125},{"timestamp":1742360100000,"open":1.8831,"high":1.8831,"low":1.88286,"close":1.88297,"volume":918.9500122070312},{"timestamp":1742360160000,"open":1.88296,"high":1.88315,"low":1.88292,"close":1.88299,"volume":1135.31005859375},{"timestamp":1742360220000,"open":1.883,"high":1.88306,"low":1.88286,"close":1.88293,"volume":822.0599975585938},{"timestamp":1742360280000,"open":1.88296,"high":1.88298,"low":1.88273,"close":1.88289,"volume":707.4199829101562},{"timestamp":1742360340000,"open":1.88289,"high":1.88309,"low":1.88289,"close":1.88294,"volume":399.3500061035156},{"timestamp":1742360400000,"open":1.88306,"high":1.88323,"low":1.88292,"close":1.88315,"volume":857.27001953125},{"timestamp":1742360460000,"open":1.88315,"high":1.88345,"low":1.88308,"close":1.88338,"volume":1029.77001953125},{"timestamp":1742360520000,"open":1.88337,"high":1.88357,"low":1.88334,"close":1.8834,"volume":1269.4300537109375},{"timestamp":1742360580000,"open":1.88335,"high":1.88378,"low":1.88335,"close":1.88373,"volume":604.72998046875},{"timestamp":1742360640000,"open":1.88373,"high":1.88383,"low":1.88349,"close":1.88375,"volume":1186.969970703125},{"timestamp":1742360700000,"open":1.8838,"high":1.88399,"low":1.88363,"close":1.88378,"volume":785.5599975585938},{"timestamp":1742360760000,"open":1.88378,"high":1.88387,"low":1.88367,"close":1.88383,"volume":1080.06005859375},{"timestamp":1742360820000,"open":1.88384,"high":1.88391,"low":1.88357,"close":1.88362,"volume":1067.760009765625},{"timestamp":1742360880000,"open":1.88365,"high":1.88366,"low":1.88322,"close":1.8834,"volume":981.27001953125},{"timestamp":1742360940000,"open":1.88341,"high":1.88355,"low":1.88327,"close":1.88343,"volume":1212.4100341796875},{"timestamp":1742361000000,"open":1.88348,"high":1.88355,"low":1.88339,"close":1.88351,"volume":905.239990234375},{"timestamp":1742361060000,"open":1.8835,"high":1.88375,"low":1.88318,"close":1.88322,"volume":2105.169921875},{"timestamp":1742361120000,"open":1.88323,"high":1.88325,"low":1.88309,"close":1.88317,"volume":1072.5400390625},{"timestamp":1742361180000,"open":1.88317,"high":1.88325,"low":1.88309,"close":1.88316,"volume":889.97998046875},{"timestamp":1742361240000,"open":1.88317,"high":1.88325,"low":1.88309,"close":1.88317,"volume":1061.1300048828125},{"timestamp":1742361300000,"open":1.88318,"high":1.88348,"low":1.88312,"close":1.88346,"volume":1021.0700073242188},{"timestamp":1742361360000,"open":1.88341,"high":1.88348,"low":1.88332,"close":1.88344,"volume":827.239990234375},{"timestamp":1742361420000,"open":1.88338,"high":1.88344,"low":1.88329,"close":1.8833,"volume":536.3099975585938},{"timestamp":1742361480000,"open":1.88329,"high":1.88335,"low":1.88307,"close":1.8831,"volume":599.0499877929688},{"timestamp":1742361540000,"open":1.88309,"high":1.88332,"low":1.88292,"close":1.88302,"volume":928.3499755859375},{"timestamp":1742361600000,"open":1.88302,"high":1.88319,"low":1.88297,"close":1.88299,"volume":467.8299865722656},{"timestamp":1742361660000,"open":1.883,"high":1.88309,"low":1.88297,"close":1.88299,"volume":513.4500122070312},{"timestamp":1742361720000,"open":1.883,"high":1.8831,"low":1.88291,"close":1.88304,"volume":644.6699829101562},{"timestamp":1742361780000,"open":1.88304,"high":1.88315,"low":1.88294,"close":1.883,"volume":684.6400146484375},{"timestamp":1742361840000,"open":1.88299,"high":1.88315,"low":1.88291,"close":1.88307,"volume":513.4500122070312},{"timestamp":1742361900000,"open":1.88311,"high":1.88328,"low":1.88305,"close":1.88317,"volume":490.6300048828125},{"timestamp":1742361960000,"open":1.88316,"high":1.88327,"low":1.88302,"close":1.88316,"volume":919.6400146484375},{"timestamp":1742362020000,"open":1.88315,"high":1.88333,"low":1.88313,"close":1.88321,"volume":673.1900024414062},{"timestamp":1742362080000,"open":1.88313,"high":1.88323,"low":1.88313,"close":1.88317,"volume":718.8300170898438},{"timestamp":1742362140000,"open":1.88315,"high":1.88318,"low":1.88309,"close":1.88318,"volume":507.75},{"timestamp":1742362200000,"open":1.88317,"high":1.88321,"low":1.88305,"close":1.88314,"volume":513.4500122070312},{"timestamp":1742362260000,"open":1.8831,"high":1.8832,"low":1.88307,"close":1.88314,"volume":713.1300048828125},{"timestamp":1742362320000,"open":1.88315,"high":1.88328,"low":1.88312,"close":1.8832,"volume":599.030029296875},{"timestamp":1742362380000,"open":1.88321,"high":1.88326,"low":1.88309,"close":1.88321,"volume":718.8499755859375},{"timestamp":1742362440000,"open":1.88322,"high":1.88326,"low":1.88312,"close":1.8832,"volume":444.989990234375},{"timestamp":1742362500000,"open":1.88317,"high":1.88332,"low":1.88311,"close":1.88324,"volume":661.780029296875},{"timestamp":1742362560000,"open":1.88331,"high":1.88331,"low":1.88321,"close":1.88323,"volume":627.5499877929688},{"timestamp":1742362620000,"open":1.88324,"high":1.88331,"low":1.88311,"close":1.88314,"volume":745.3599853515625},{"timestamp":1742362680000,"open":1.88312,"high":1.88336,"low":1.88295,"close":1.88307,"volume":650.3699951171875},{"timestamp":1742362740000,"open":1.88305,"high":1.88323,"low":1.88304,"close":1.88317,"volume":753.75},{"timestamp":1742362800000,"open":1.88314,"high":1.88333,"low":1.88306,"close":1.88312,"volume":609.8699951171875},{"timestamp":1742362860000,"open":1.88315,"high":1.88322,"low":1.88295,"close":1.88317,"volume":668.0999755859375},{"timestamp":1742362920000,"open":1.88317,"high":1.8832,"low":1.88309,"close":1.88315,"volume":512.2999877929688},{"timestamp":1742362980000,"open":1.88317,"high":1.88328,"low":1.88311,"close":1.88312,"volume":539.1300048828125},{"timestamp":1742363040000,"open":1.88314,"high":1.88319,"low":1.88309,"close":1.88317,"volume":581.9099731445312},{"timestamp":1742363100000,"open":1.88315,"high":1.88332,"low":1.88308,"close":1.88324,"volume":616.1400146484375},{"timestamp":1742363160000,"open":1.88325,"high":1.88342,"low":1.88319,"close":1.88329,"volume":513.4500122070312},{"timestamp":1742363220000,"open":1.8833,"high":1.88343,"low":1.88316,"close":1.88319,"volume":850.0499877929688},{"timestamp":1742363280000,"open":1.88323,"high":1.88323,"low":1.88314,"close":1.88318,"volume":479.2200012207031},{"timestamp":1742363340000,"open":1.88321,"high":1.88342,"low":1.88318,"close":1.88342,"volume":417.9200134277344},{"timestamp":1742363400000,"open":1.88338,"high":1.8834,"low":1.88334,"close":1.8834,"volume":336.6000061035156},{"timestamp":1742363460000,"open":1.8834,"high":1.88347,"low":1.88333,"close":1.88341,"volume":365.1199951171875},{"timestamp":1742363520000,"open":1.88347,"high":1.88347,"low":1.88318,"close":1.88337,"volume":479.2200012207031},{"timestamp":1742363580000,"open":1.88336,"high":1.88366,"low":1.88334,"close":1.8836,"volume":941.4199829101562},{"timestamp":1742363640000,"open":1.88359,"high":1.88359,"low":1.88348,"close":1.88348,"volume":457.8900146484375},{"timestamp":1742363700000,"open":1.88354,"high":1.88368,"low":1.8835,"close":1.88365,"volume":586.9000244140625},{"timestamp":1742363760000,"open":1.88371,"high":1.88371,"low":1.88357,"close":1.88361,"volume":422.1700134277344},{"timestamp":1742363820000,"open":1.8836,"high":1.88383,"low":1.88339,"close":1.88347,"volume":1088.3699951171875},{"timestamp":1742363880000,"open":1.88344,"high":1.88357,"low":1.88337,"close":1.88342,"volume":416.4800109863281},{"timestamp":1742363940000,"open":1.88343,"high":1.88351,"low":1.88328,"close":1.88334,"volume":727.3499755859375},{"timestamp":1742364000000,"open":1.88333,"high":1.88363,"low":1.88324,"close":1.88358,"volume":1055.5799560546875},{"timestamp":1742364060000,"open":1.88357,"high":1.88361,"low":1.88333,"close":1.8836,"volume":1696.68994140625},{"timestamp":1742364120000,"open":1.8836,"high":1.88387,"low":1.88352,"close":1.88382,"volume":2725.830078125},{"timestamp":1742364180000,"open":1.88378,"high":1.8842,"low":1.88373,"close":1.88418,"volume":2918.22998046875},{"timestamp":1742364240000,"open":1.88414,"high":1.8845,"low":1.88414,"close":1.8843,"volume":1887.510009765625},{"timestamp":1742364300000,"open":1.88428,"high":1.88486,"low":1.88423,"close":1.8848,"volume":1009.6699829101562},{"timestamp":1742364360000,"open":1.8848,"high":1.88542,"low":1.88465,"close":1.88504,"volume":1505.1199951171875},{"timestamp":1742364420000,"open":1.88499,"high":1.88501,"low":1.88474,"close":1.88495,"volume":775.72998046875},{"timestamp":1742364480000,"open":1.88492,"high":1.88496,"low":1.88469,"close":1.88481,"volume":884.1500244140625},{"timestamp":1742364540000,"open":1.8848,"high":1.88485,"low":1.88381,"close":1.8841,"volume":1551.760009765625},{"timestamp":1742364600000,"open":1.88409,"high":1.88471,"low":1.88395,"close":1.8847,"volume":1317.8599853515625},{"timestamp":1742364660000,"open":1.8847,"high":1.88496,"low":1.8846,"close":1.88487,"volume":664.3900146484375},{"timestamp":1742364720000,"open":1.88485,"high":1.88494,"low":1.88462,"close":1.88476,"volume":593.3200073242188},{"timestamp":1742364780000,"open":1.88474,"high":1.88487,"low":1.88474,"close":1.88481,"volume":387.94000244140625},{"timestamp":1742364840000,"open":1.8849,"high":1.88528,"low":1.88482,"close":1.88492,"volume":987.5499877929688},{"timestamp":1742364900000,"open":1.88483,"high":1.88524,"low":1.88474,"close":1.88519,"volume":649.8499755859375},{"timestamp":1742364960000,"open":1.88513,"high":1.88537,"low":1.88497,"close":1.88537,"volume":974.760009765625},{"timestamp":1742365020000,"open":1.88531,"high":1.88546,"low":1.88526,"close":1.88536,"volume":627},{"timestamp":1742365080000,"open":1.88541,"high":1.88541,"low":1.88507,"close":1.88529,"volume":1094.4000244140625},{"timestamp":1742365140000,"open":1.88521,"high":1.88532,"low":1.88516,"close":1.88528,"volume":877.7999877929688},{"timestamp":1742365200000,"open":1.88522,"high":1.88527,"low":1.88508,"close":1.88521,"volume":1311},{"timestamp":1742365260000,"open":1.88525,"high":1.88529,"low":1.88504,"close":1.88528,"volume":1037.4000244140625},{"timestamp":1742365320000,"open":1.8852,"high":1.88531,"low":1.88512,"close":1.88522,"volume":969},{"timestamp":1742365380000,"open":1.88517,"high":1.88519,"low":1.88486,"close":1.88494,"volume":1618.800048828125},{"timestamp":1742365440000,"open":1.88491,"high":1.885,"low":1.88485,"close":1.88495,"volume":1254},{"timestamp":1742365500000,"open":1.88495,"high":1.88498,"low":1.88452,"close":1.88454,"volume":1687.199951171875},{"timestamp":1742365560000,"open":1.88452,"high":1.88467,"low":1.88452,"close":1.8846,"volume":1635.9300537109375},{"timestamp":1742365620000,"open":1.88461,"high":1.88493,"low":1.88461,"close":1.88475,"volume":763.7999877929688},{"timestamp":1742365680000,"open":1.88473,"high":1.88484,"low":1.88469,"close":1.88476,"volume":570},{"timestamp":1742365740000,"open":1.8848,"high":1.88481,"low":1.88468,"close":1.88476,"volume":980.4000244140625},{"timestamp":1742365800000,"open":1.88476,"high":1.88504,"low":1.88474,"close":1.88502,"volume":1368},{"timestamp":1742365860000,"open":1.88502,"high":1.88508,"low":1.88485,"close":1.88495,"volume":798},{"timestamp":1742365920000,"open":1.88491,"high":1.88543,"low":1.88489,"close":1.8854,"volume":387.6000061035156},{"timestamp":1742365980000,"open":1.8854,"high":1.88554,"low":1.88502,"close":1.88513,"volume":1105.800048828125},{"timestamp":1742366040000,"open":1.88512,"high":1.88532,"low":1.88501,"close":1.88523,"volume":678.3099975585938},{"timestamp":1742366100000,"open":1.88523,"high":1.8853,"low":1.88483,"close":1.88491,"volume":1983.5999755859375},{"timestamp":1742366160000,"open":1.88491,"high":1.88553,"low":1.88491,"close":1.88529,"volume":205.1999969482422},{"timestamp":1742366220000,"open":1.88529,"high":1.88529,"low":1.88467,"close":1.88468,"volume":262.20001220703125},{"timestamp":1742366280000,"open":1.88455,"high":1.88476,"low":1.88416,"close":1.88473,"volume":923.4000244140625},{"timestamp":1742366340000,"open":1.88475,"high":1.88498,"low":1.88463,"close":1.88468,"volume":638.4000244140625},{"timestamp":1742366400000,"open":1.88469,"high":1.88487,"low":1.88452,"close":1.88484,"volume":1527.9300537109375},{"timestamp":1742366460000,"open":1.88489,"high":1.88503,"low":1.8846,"close":1.88502,"volume":1049.27001953125},{"timestamp":1742366520000,"open":1.885,"high":1.88505,"low":1.88474,"close":1.88505,"volume":889.97998046875},{"timestamp":1742366580000,"open":1.88505,"high":1.88513,"low":1.88451,"close":1.88456,"volume":1152.4100341796875},{"timestamp":1742366640000,"open":1.88455,"high":1.8848,"low":1.88453,"close":1.88463,"volume":1128.7099609375},{"timestamp":1742366700000,"open":1.88461,"high":1.88477,"low":1.88453,"close":1.88477,"volume":780.9099731445312},{"timestamp":1742366760000,"open":1.88471,"high":1.88471,"low":1.88433,"close":1.88446,"volume":735.3099975585938},{"timestamp":1742366820000,"open":1.88445,"high":1.88455,"low":1.88433,"close":1.88441,"volume":552.9099731445312},{"timestamp":1742366880000,"open":1.88449,"high":1.88469,"low":1.88443,"close":1.88454,"volume":627},{"timestamp":1742366940000,"open":1.88455,"high":1.88467,"low":1.88441,"close":1.88453,"volume":1356.5999755859375},{"timestamp":1742367000000,"open":1.88457,"high":1.88458,"low":1.88437,"close":1.88445,"volume":923.4000244140625},{"timestamp":1742367060000,"open":1.88445,"high":1.88481,"low":1.88438,"close":1.88469,"volume":695.4400024414062},{"timestamp":1742367120000,"open":1.88471,"high":1.8848,"low":1.88424,"close":1.88433,"volume":1179.9300537109375},{"timestamp":1742367180000,"open":1.88434,"high":1.88438,"low":1.88403,"close":1.88403,"volume":732.4600219726562},{"timestamp":1742367240000,"open":1.88407,"high":1.88416,"low":1.88399,"close":1.88408,"volume":1105.8299560546875},{"timestamp":1742367300000,"open":1.88418,"high":1.8842,"low":1.88372,"close":1.8838,"volume":535.9600219726562},{"timestamp":1742367360000,"open":1.88383,"high":1.88383,"low":1.88362,"close":1.88376,"volume":1026.9000244140625},{"timestamp":1742367420000,"open":1.88373,"high":1.88374,"low":1.88341,"close":1.88346,"volume":912.7999877929688},{"timestamp":1742367480000,"open":1.88346,"high":1.88399,"low":1.88345,"close":1.88383,"volume":1312.1500244140625},{"timestamp":1742367540000,"open":1.88386,"high":1.8845,"low":1.88377,"close":1.88441,"volume":1688.6800537109375},{"timestamp":1742367600000,"open":1.88441,"high":1.88458,"low":1.88396,"close":1.88436,"volume":2407.510009765625},{"timestamp":1742367660000,"open":1.8844,"high":1.88464,"low":1.88386,"close":1.88396,"volume":2213.5400390625},{"timestamp":1742367720000,"open":1.88396,"high":1.8843,"low":1.88379,"close":1.88382,"volume":2110.85009765625},{"timestamp":1742367780000,"open":1.88389,"high":1.88436,"low":1.8836,"close":1.88368,"volume":1332.6800537109375},{"timestamp":1742367840000,"open":1.88366,"high":1.88367,"low":1.88327,"close":1.88339,"volume":1174.3900146484375},{"timestamp":1742367900000,"open":1.88335,"high":1.88336,"low":1.88296,"close":1.883,"volume":1413.949951171875},{"timestamp":1742367960000,"open":1.88303,"high":1.88313,"low":1.88269,"close":1.88282,"volume":786.739990234375},{"timestamp":1742368020000,"open":1.88281,"high":1.88291,"low":1.88163,"close":1.88163,"volume":1203.1700439453125},{"timestamp":1742368080000,"open":1.88163,"high":1.88187,"low":1.88154,"close":1.88172,"volume":820.0999755859375},{"timestamp":1742368140000,"open":1.88184,"high":1.88234,"low":1.88156,"close":1.88203,"volume":1389.1300048828125},{"timestamp":1742368200000,"open":1.88207,"high":1.88303,"low":1.88203,"close":1.88256,"volume":1125.6400146484375},{"timestamp":1742368260000,"open":1.88252,"high":1.88269,"low":1.88209,"close":1.8826,"volume":1379.52001953125},{"timestamp":1742368320000,"open":1.88258,"high":1.88283,"low":1.88255,"close":1.88267,"volume":1446.1099853515625},{"timestamp":1742368380000,"open":1.88264,"high":1.88294,"low":1.88239,"close":1.88254,"volume":1019.6799926757812},{"timestamp":1742368440000,"open":1.88246,"high":1.88255,"low":1.88212,"close":1.88231,"volume":1008.1199951171875},{"timestamp":1742368500000,"open":1.88231,"high":1.883,"low":1.88231,"close":1.8826,"volume":949.8300170898438},{"timestamp":1742368560000,"open":1.88261,"high":1.88264,"low":1.88216,"close":1.88248,"volume":1503.9599609375},{"timestamp":1742368620000,"open":1.88245,"high":1.88245,"low":1.88209,"close":1.88213,"volume":802.260009765625},{"timestamp":1742368680000,"open":1.88214,"high":1.88225,"low":1.88168,"close":1.88219,"volume":925.1099853515625},{"timestamp":1742368740000,"open":1.88214,"high":1.88227,"low":1.88172,"close":1.88174,"volume":1204.469970703125},{"timestamp":1742368800000,"open":1.88176,"high":1.88199,"low":1.88153,"close":1.88174,"volume":1731.6300048828125},{"timestamp":1742368860000,"open":1.88171,"high":1.88242,"low":1.88165,"close":1.88237,"volume":1151.43994140625},{"timestamp":1742368920000,"open":1.88237,"high":1.88274,"low":1.88237,"close":1.88267,"volume":1828.27001953125},{"timestamp":1742368980000,"open":1.88267,"high":1.88318,"low":1.88238,"close":1.88301,"volume":2266.2900390625},{"timestamp":1742369040000,"open":1.88317,"high":1.8832,"low":1.88259,"close":1.88264,"volume":614.0800170898438},{"timestamp":1742369100000,"open":1.88265,"high":1.88316,"low":1.88243,"close":1.88307,"volume":2217.080078125},{"timestamp":1742369160000,"open":1.88307,"high":1.88343,"low":1.88286,"close":1.88325,"volume":1657.1800537109375},{"timestamp":1742369220000,"open":1.88326,"high":1.8835,"low":1.88311,"close":1.88339,"volume":1030.7900390625},{"timestamp":1742369280000,"open":1.88336,"high":1.88351,"low":1.88297,"close":1.88297,"volume":1448.6300048828125},{"timestamp":1742369340000,"open":1.88295,"high":1.88367,"low":1.88295,"close":1.88367,"volume":2041.5999755859375},{"timestamp":1742369400000,"open":1.8837,"high":1.88417,"low":1.88308,"close":1.88417,"volume":1382.9200439453125},{"timestamp":1742369460000,"open":1.88425,"high":1.88532,"low":1.88422,"close":1.88521,"volume":1245.8699951171875},{"timestamp":1742369520000,"open":1.8852,"high":1.8862,"low":1.8852,"close":1.88557,"volume":1850.97998046875},{"timestamp":1742369580000,"open":1.88555,"high":1.88564,"low":1.88502,"close":1.8854,"volume":1078.6800537109375},{"timestamp":1742369640000,"open":1.88543,"high":1.8857,"low":1.88501,"close":1.88542,"volume":1474.469970703125},{"timestamp":1742369700000,"open":1.88546,"high":1.88585,"low":1.88499,"close":1.88575,"volume":1315.4000244140625},{"timestamp":1742369760000,"open":1.88581,"high":1.88581,"low":1.88385,"close":1.88385,"volume":2312.4599609375},{"timestamp":1742369820000,"open":1.88383,"high":1.88383,"low":1.88236,"close":1.88333,"volume":3935.699951171875},{"timestamp":1742369880000,"open":1.88334,"high":1.88362,"low":1.88267,"close":1.88276,"volume":2907.199951171875},{"timestamp":1742369940000,"open":1.88269,"high":1.88426,"low":1.88267,"close":1.88421,"volume":2751.77001953125},{"timestamp":1742370000000,"open":1.88421,"high":1.88438,"low":1.88328,"close":1.88394,"volume":2395.030029296875},{"timestamp":1742370060000,"open":1.8839,"high":1.88423,"low":1.88339,"close":1.88395,"volume":2099.18994140625},{"timestamp":1742370120000,"open":1.88394,"high":1.88409,"low":1.88273,"close":1.88299,"volume":2212.610107421875},{"timestamp":1742370180000,"open":1.88299,"high":1.88307,"low":1.88198,"close":1.88299,"volume":3292.580078125},{"timestamp":1742370240000,"open":1.88301,"high":1.88317,"low":1.88162,"close":1.88162,"volume":2422.280029296875},{"timestamp":1742370300000,"open":1.88165,"high":1.88206,"low":1.88107,"close":1.88179,"volume":2490.280029296875},{"timestamp":1742370360000,"open":1.88186,"high":1.88234,"low":1.88134,"close":1.88211,"volume":3103.260009765625},{"timestamp":1742370420000,"open":1.88212,"high":1.88231,"low":1.88178,"close":1.8822,"volume":2400.06005859375},{"timestamp":1742370480000,"open":1.88227,"high":1.88231,"low":1.88106,"close":1.88119,"volume":2608.070068359375},{"timestamp":1742370540000,"open":1.88105,"high":1.88105,"low":1.87964,"close":1.88038,"volume":2677.929931640625},{"timestamp":1742370600000,"open":1.88029,"high":1.88072,"low":1.8799,"close":1.88021,"volume":2619.429931640625},{"timestamp":1742370660000,"open":1.8802,"high":1.88117,"low":1.8802,"close":1.88086,"volume":3618.719970703125},{"timestamp":1742370720000,"open":1.88081,"high":1.8817,"low":1.88066,"close":1.88157,"volume":2584.64990234375},{"timestamp":1742370780000,"open":1.88153,"high":1.88202,"low":1.88125,"close":1.88149,"volume":4602.27001953125},{"timestamp":1742370840000,"open":1.88148,"high":1.88299,"low":1.88108,"close":1.88298,"volume":3465.47998046875},{"timestamp":1742370900000,"open":1.88302,"high":1.88394,"low":1.88295,"close":1.88308,"volume":2716.570068359375},{"timestamp":1742370960000,"open":1.88306,"high":1.88345,"low":1.88286,"close":1.88305,"volume":2120.10009765625},{"timestamp":1742371020000,"open":1.88306,"high":1.88416,"low":1.88303,"close":1.88402,"volume":2098.31005859375},{"timestamp":1742371080000,"open":1.88397,"high":1.88432,"low":1.88329,"close":1.88336,"volume":1972.510009765625},{"timestamp":1742371140000,"open":1.88335,"high":1.8838,"low":1.88313,"close":1.88321,"volume":2364.260009765625},{"timestamp":1742371200000,"open":1.88327,"high":1.88497,"low":1.88303,"close":1.88497,"volume":4725.35986328125},{"timestamp":1742371260000,"open":1.88494,"high":1.88594,"low":1.88474,"close":1.88594,"volume":2135.080078125},{"timestamp":1742371320000,"open":1.88589,"high":1.88642,"low":1.88574,"close":1.88631,"volume":2020.7099609375},{"timestamp":1742371380000,"open":1.88629,"high":1.8872,"low":1.88628,"close":1.88704,"volume":2410.639892578125},{"timestamp":1742371440000,"open":1.88709,"high":1.88766,"low":1.88702,"close":1.88735,"volume":1667.22998046875},{"timestamp":1742371500000,"open":1.88732,"high":1.88852,"low":1.88717,"close":1.88844,"volume":1513.199951171875},{"timestamp":1742371560000,"open":1.88833,"high":1.8887,"low":1.88827,"close":1.88848,"volume":1190.030029296875},{"timestamp":1742371620000,"open":1.88842,"high":1.88889,"low":1.88814,"close":1.88864,"volume":1236.0699462890625},{"timestamp":1742371680000,"open":1.88861,"high":1.88873,"low":1.88831,"close":1.88859,"volume":1281.3699951171875},{"timestamp":1742371740000,"open":1.88858,"high":1.88867,"low":1.88837,"close":1.88846,"volume":1104.780029296875},{"timestamp":1742371800000,"open":1.88838,"high":1.88852,"low":1.88795,"close":1.88819,"volume":1660.02001953125},{"timestamp":1742371860000,"open":1.88816,"high":1.8883,"low":1.88789,"close":1.88802,"volume":1419.800048828125},{"timestamp":1742371920000,"open":1.88798,"high":1.88799,"low":1.8876,"close":1.8878,"volume":1236.5999755859375},{"timestamp":1742371980000,"open":1.88779,"high":1.88779,"low":1.88748,"close":1.88751,"volume":1087.75},{"timestamp":1742372040000,"open":1.88751,"high":1.88796,"low":1.88689,"close":1.88711,"volume":2083.760009765625},{"timestamp":1742372100000,"open":1.88712,"high":1.88713,"low":1.88668,"close":1.88683,"volume":2045.3199462890625},{"timestamp":1742372160000,"open":1.88685,"high":1.88709,"low":1.88667,"close":1.88689,"volume":2307.610107421875},{"timestamp":1742372220000,"open":1.8869,"high":1.88735,"low":1.88671,"close":1.88735,"volume":1424.3900146484375},{"timestamp":1742372280000,"open":1.88734,"high":1.88744,"low":1.88706,"close":1.88707,"volume":1389.969970703125},{"timestamp":1742372340000,"open":1.88706,"high":1.88759,"low":1.88698,"close":1.88716,"volume":1869.6700439453125},{"timestamp":1742372400000,"open":1.88709,"high":1.88716,"low":1.88653,"close":1.88654,"volume":1452.8800048828125},{"timestamp":1742372460000,"open":1.88659,"high":1.88659,"low":1.88639,"close":1.88644,"volume":1109.6800537109375},{"timestamp":1742372520000,"open":1.88644,"high":1.88683,"low":1.8861,"close":1.88681,"volume":1750.27001953125},{"timestamp":1742372580000,"open":1.88682,"high":1.8876,"low":1.88682,"close":1.88751,"volume":1612.949951171875},{"timestamp":1742372640000,"open":1.8875,"high":1.88767,"low":1.88732,"close":1.88747,"volume":948.6900024414062},{"timestamp":1742372700000,"open":1.88741,"high":1.88754,"low":1.88731,"close":1.88752,"volume":868.6799926757812},{"timestamp":1742372760000,"open":1.88749,"high":1.88765,"low":1.8872,"close":1.88757,"volume":960.1199951171875},{"timestamp":1742372820000,"open":1.88758,"high":1.88759,"low":1.8872,"close":1.88742,"volume":937.260009765625},{"timestamp":1742372880000,"open":1.88739,"high":1.88809,"low":1.88739,"close":1.88788,"volume":1863.0899658203125},{"timestamp":1742372940000,"open":1.88789,"high":1.88811,"low":1.88766,"close":1.88766,"volume":2272.77001953125},{"timestamp":1742373000000,"open":1.88765,"high":1.88882,"low":1.88763,"close":1.88882,"volume":1388.93994140625},{"timestamp":1742373060000,"open":1.88878,"high":1.88895,"low":1.88799,"close":1.88826,"volume":1574.47998046875},{"timestamp":1742373120000,"open":1.88825,"high":1.8883,"low":1.88767,"close":1.88793,"volume":1002.4500122070312},{"timestamp":1742373180000,"open":1.88792,"high":1.88793,"low":1.88714,"close":1.88718,"volume":594.4500122070312},{"timestamp":1742373240000,"open":1.88717,"high":1.88737,"low":1.88695,"close":1.88731,"volume":1117.52001953125},{"timestamp":1742373300000,"open":1.88732,"high":1.88754,"low":1.88718,"close":1.88742,"volume":1280.31005859375},{"timestamp":1742373360000,"open":1.88743,"high":1.888,"low":1.88739,"close":1.88777,"volume":1234.43994140625},{"timestamp":1742373420000,"open":1.88776,"high":1.88843,"low":1.88762,"close":1.88815,"volume":1451.6099853515625},{"timestamp":1742373480000,"open":1.88816,"high":1.88839,"low":1.88803,"close":1.88803,"volume":1109.030029296875},{"timestamp":1742373540000,"open":1.88805,"high":1.88826,"low":1.88774,"close":1.88804,"volume":667.8099975585938},{"timestamp":1742373600000,"open":1.88807,"high":1.8882,"low":1.8879,"close":1.88818,"volume":1166.8800048828125},{"timestamp":1742373660000,"open":1.88815,"high":1.88817,"low":1.88781,"close":1.88799,"volume":972.3599853515625},{"timestamp":1742373720000,"open":1.88798,"high":1.88837,"low":1.88796,"close":1.8882,"volume":903.5},{"timestamp":1742373780000,"open":1.88825,"high":1.8885,"low":1.8881,"close":1.88826,"volume":1441.43994140625},{"timestamp":1742373840000,"open":1.88827,"high":1.88875,"low":1.88817,"close":1.8887,"volume":1063.9200439453125},{"timestamp":1742373900000,"open":1.88862,"high":1.88888,"low":1.88846,"close":1.88859,"volume":1166.56005859375},{"timestamp":1742373960000,"open":1.8886,"high":1.8886,"low":1.88726,"close":1.88726,"volume":1449.06005859375},{"timestamp":1742374020000,"open":1.88723,"high":1.88731,"low":1.88683,"close":1.88689,"volume":1291.6199951171875},{"timestamp":1742374080000,"open":1.88698,"high":1.88748,"low":1.88678,"close":1.88745,"volume":3171.64990234375},{"timestamp":1742374140000,"open":1.88745,"high":1.88766,"low":1.88726,"close":1.88746,"volume":3989.81005859375},{"timestamp":1742374200000,"open":1.88746,"high":1.88748,"low":1.88689,"close":1.88725,"volume":1499.3599853515625},{"timestamp":1742374260000,"open":1.88729,"high":1.88734,"low":1.88698,"close":1.88709,"volume":1438.1400146484375},{"timestamp":1742374320000,"open":1.88709,"high":1.88709,"low":1.88631,"close":1.88638,"volume":1487.300048828125},{"timestamp":1742374380000,"open":1.88637,"high":1.88645,"low":1.88606,"close":1.88615,"volume":1871.8699951171875},{"timestamp":1742374440000,"open":1.88612,"high":1.88649,"low":1.88592,"close":1.88639,"volume":1956.239990234375},{"timestamp":1742374500000,"open":1.88638,"high":1.88642,"low":1.88598,"close":1.88626,"volume":1471.780029296875},{"timestamp":1742374560000,"open":1.88632,"high":1.8864,"low":1.88599,"close":1.88607,"volume":594.8800048828125},{"timestamp":1742374620000,"open":1.88607,"high":1.88629,"low":1.88572,"close":1.88609,"volume":627.5},{"timestamp":1742374680000,"open":1.88605,"high":1.8863,"low":1.88597,"close":1.88607,"volume":1181.18994140625},{"timestamp":1742374740000,"open":1.88604,"high":1.88604,"low":1.88547,"close":1.88563,"volume":1201.199951171875},{"timestamp":1742374800000,"open":1.88564,"high":1.88564,"low":1.88503,"close":1.88527,"volume":1098.8699951171875},{"timestamp":1742374860000,"open":1.88527,"high":1.88601,"low":1.88527,"close":1.88595,"volume":873.9600219726562},{"timestamp":1742374920000,"open":1.88591,"high":1.88623,"low":1.88569,"close":1.88623,"volume":563.760009765625},{"timestamp":1742374980000,"open":1.88619,"high":1.88626,"low":1.88592,"close":1.88617,"volume":1077.68994140625},{"timestamp":1742375040000,"open":1.88613,"high":1.8866,"low":1.88598,"close":1.88644,"volume":1327.949951171875},{"timestamp":1742375100000,"open":1.88644,"high":1.88656,"low":1.88616,"close":1.88627,"volume":2328.639892578125},{"timestamp":1742375160000,"open":1.88627,"high":1.88636,"low":1.886,"close":1.88621,"volume":1349.3599853515625},{"timestamp":1742375220000,"open":1.88622,"high":1.88653,"low":1.88606,"close":1.88619,"volume":743.8900146484375},{"timestamp":1742375280000,"open":1.88618,"high":1.88618,"low":1.8858,"close":1.88592,"volume":1418.56005859375},{"timestamp":1742375340000,"open":1.8859,"high":1.88611,"low":1.88585,"close":1.88593,"volume":640.6400146484375},{"timestamp":1742375400000,"open":1.88593,"high":1.88642,"low":1.88538,"close":1.88538,"volume":709.4199829101562},{"timestamp":1742375460000,"open":1.88535,"high":1.88547,"low":1.88509,"close":1.88545,"volume":867.22998046875},{"timestamp":1742375520000,"open":1.88545,"high":1.88563,"low":1.88521,"close":1.88547,"volume":1396.8499755859375},{"timestamp":1742375580000,"open":1.88543,"high":1.88557,"low":1.8848,"close":1.88484,"volume":1414.06005859375},{"timestamp":1742375640000,"open":1.88485,"high":1.88511,"low":1.8848,"close":1.88485,"volume":2290},{"timestamp":1742375700000,"open":1.88485,"high":1.88537,"low":1.88474,"close":1.88512,"volume":2270.469970703125},{"timestamp":1742375760000,"open":1.88511,"high":1.88535,"low":1.88511,"close":1.88519,"volume":1202.25},{"timestamp":1742375820000,"open":1.88519,"high":1.8856,"low":1.88501,"close":1.88526,"volume":1448.4100341796875},{"timestamp":1742375880000,"open":1.88525,"high":1.88529,"low":1.88496,"close":1.88508,"volume":916},{"timestamp":1742375940000,"open":1.88508,"high":1.88508,"low":1.88473,"close":1.88479,"volume":916},{"timestamp":1742376000000,"open":1.88479,"high":1.88479,"low":1.88427,"close":1.88445,"volume":469.45001220703125},{"timestamp":1742376060000,"open":1.88449,"high":1.8854,"low":1.88449,"close":1.88526,"volume":801.489990234375},{"timestamp":1742376120000,"open":1.88528,"high":1.88562,"low":1.88524,"close":1.88555,"volume":1076.300048828125},{"timestamp":1742376180000,"open":1.88555,"high":1.88567,"low":1.88541,"close":1.88543,"volume":1239.550048828125},{"timestamp":1742376240000,"open":1.88541,"high":1.88575,"low":1.88539,"close":1.88556,"volume":2300.590087890625},{"timestamp":1742376300000,"open":1.88557,"high":1.88566,"low":1.88533,"close":1.8856,"volume":1601.760009765625},{"timestamp":1742376360000,"open":1.88559,"high":1.88574,"low":1.88553,"close":1.88572,"volume":1349.969970703125},{"timestamp":1742376420000,"open":1.88573,"high":1.88574,"low":1.88532,"close":1.88539,"volume":1441.6300048828125},{"timestamp":1742376480000,"open":1.88535,"high":1.88558,"low":1.88532,"close":1.88537,"volume":400.3999938964844},{"timestamp":1742376540000,"open":1.88538,"high":1.88601,"low":1.88533,"close":1.88547,"volume":812.239990234375},{"timestamp":1742376600000,"open":1.88546,"high":1.88546,"low":1.88467,"close":1.88475,"volume":1045.5999755859375},{"timestamp":1742376660000,"open":1.88473,"high":1.88473,"low":1.88447,"close":1.88451,"volume":1037.5400390625},{"timestamp":1742376720000,"open":1.88452,"high":1.88564,"low":1.88452,"close":1.88561,"volume":1075.739990234375},{"timestamp":1742376780000,"open":1.88561,"high":1.88566,"low":1.88514,"close":1.88516,"volume":800.0999755859375},{"timestamp":1742376840000,"open":1.88516,"high":1.88529,"low":1.8851,"close":1.88517,"volume":297.17999267578125},{"timestamp":1742376900000,"open":1.8851,"high":1.88513,"low":1.88452,"close":1.88457,"volume":949.2899780273438},{"timestamp":1742376960000,"open":1.88457,"high":1.8853,"low":1.88447,"close":1.88512,"volume":1052.0899658203125},{"timestamp":1742377020000,"open":1.8852,"high":1.8852,"low":1.88442,"close":1.8846,"volume":1451.6099853515625},{"timestamp":1742377080000,"open":1.88459,"high":1.88459,"low":1.88397,"close":1.88406,"volume":1303.3800048828125},{"timestamp":1742377140000,"open":1.88418,"high":1.88442,"low":1.88405,"close":1.88442,"volume":663.0399780273438},{"timestamp":1742377200000,"open":1.88442,"high":1.88442,"low":1.88358,"close":1.88403,"volume":1040.1300048828125},{"timestamp":1742377260000,"open":1.88407,"high":1.88433,"low":1.884,"close":1.88418,"volume":1051.56005859375},{"timestamp":1742377320000,"open":1.88417,"high":1.88418,"low":1.88387,"close":1.88391,"volume":1129.1400146484375},{"timestamp":1742377380000,"open":1.88393,"high":1.88397,"low":1.88358,"close":1.88392,"volume":1532.8399658203125},{"timestamp":1742377440000,"open":1.88396,"high":1.88405,"low":1.88302,"close":1.88305,"volume":1121.1199951171875},{"timestamp":1742377500000,"open":1.88312,"high":1.88326,"low":1.88291,"close":1.88318,"volume":960.9600219726562},{"timestamp":1742377560000,"open":1.88319,"high":1.88335,"low":1.88308,"close":1.88308,"volume":983.8400268554688},{"timestamp":1742377620000,"open":1.88308,"high":1.88374,"low":1.88303,"close":1.8837,"volume":1052.47998046875},{"timestamp":1742377680000,"open":1.88373,"high":1.88413,"low":1.88371,"close":1.88407,"volume":1899.0400390625},{"timestamp":1742377740000,"open":1.88405,"high":1.88482,"low":1.88399,"close":1.88482,"volume":1189.300048828125},{"timestamp":1742377800000,"open":1.88482,"high":1.88487,"low":1.88459,"close":1.88463,"volume":937.260009765625},{"timestamp":1742377860000,"open":1.88461,"high":1.88502,"low":1.88447,"close":1.885,"volume":1194.449951171875},{"timestamp":1742377920000,"open":1.88496,"high":1.88556,"low":1.88492,"close":1.88549,"volume":697.22998046875},{"timestamp":1742377980000,"open":1.88541,"high":1.88548,"low":1.88449,"close":1.88461,"volume":1895.3800048828125},{"timestamp":1742378040000,"open":1.8846,"high":1.88461,"low":1.88426,"close":1.88438,"volume":1394.4599609375},{"timestamp":1742378100000,"open":1.88439,"high":1.88448,"low":1.88407,"close":1.88413,"volume":1754.5899658203125},{"timestamp":1742378160000,"open":1.88414,"high":1.88455,"low":1.88408,"close":1.88427,"volume":1257.510009765625},{"timestamp":1742378220000,"open":1.8843,"high":1.88437,"low":1.88399,"close":1.88426,"volume":960.77001953125},{"timestamp":1742378280000,"open":1.88427,"high":1.88484,"low":1.88397,"close":1.88451,"volume":1075.3599853515625},{"timestamp":1742378340000,"open":1.8845,"high":1.88473,"low":1.88426,"close":1.88455,"volume":1468.9300537109375},{"timestamp":1742378400000,"open":1.88458,"high":1.88526,"low":1.88372,"close":1.88374,"volume":2720.35009765625},{"timestamp":1742378460000,"open":1.88383,"high":1.88398,"low":1.88336,"close":1.88387,"volume":1328.7099609375},{"timestamp":1742378520000,"open":1.88383,"high":1.88404,"low":1.88375,"close":1.88399,"volume":1467.719970703125},{"timestamp":1742378580000,"open":1.88401,"high":1.88432,"low":1.88365,"close":1.88428,"volume":1170.1300048828125},{"timestamp":1742378640000,"open":1.88427,"high":1.8846,"low":1.884,"close":1.88412,"volume":1019.0499877929688},{"timestamp":1742378700000,"open":1.88409,"high":1.88454,"low":1.88391,"close":1.88433,"volume":1225.1500244140625},{"timestamp":1742378760000,"open":1.88431,"high":1.88451,"low":1.88408,"close":1.88415,"volume":916},{"timestamp":1742378820000,"open":1.88412,"high":1.88479,"low":1.88402,"close":1.88476,"volume":870.2000122070312},{"timestamp":1742378880000,"open":1.88473,"high":1.88479,"low":1.88443,"close":1.88445,"volume":616.5900268554688},{"timestamp":1742378940000,"open":1.88445,"high":1.88504,"low":1.88445,"close":1.88497,"volume":930.2999877929688},{"timestamp":1742379000000,"open":1.885,"high":1.88544,"low":1.88473,"close":1.88543,"volume":790.0499877929688},{"timestamp":1742379060000,"open":1.88534,"high":1.88542,"low":1.88517,"close":1.88526,"volume":309.1499938964844},{"timestamp":1742379120000,"open":1.88521,"high":1.88552,"low":1.8848,"close":1.88504,"volume":1608.77001953125},{"timestamp":1742379180000,"open":1.88505,"high":1.88537,"low":1.88492,"close":1.88535,"volume":1087.75},{"timestamp":1742379240000,"open":1.88536,"high":1.8857,"low":1.88526,"close":1.88526,"volume":1093.469970703125},{"timestamp":1742379300000,"open":1.88526,"high":1.8855,"low":1.88526,"close":1.88544,"volume":583.9500122070312},{"timestamp":1742379360000,"open":1.88543,"high":1.88545,"low":1.8847,"close":1.8848,"volume":812.9500122070312},{"timestamp":1742379420000,"open":1.8848,"high":1.88507,"low":1.88474,"close":1.885,"volume":812.9500122070312},{"timestamp":1742379480000,"open":1.88499,"high":1.88525,"low":1.88487,"close":1.88487,"volume":1083.77001953125},{"timestamp":1742379540000,"open":1.88494,"high":1.8851,"low":1.88456,"close":1.88461,"volume":1189.760009765625},{"timestamp":1742379600000,"open":1.8846,"high":1.88484,"low":1.88456,"close":1.88484,"volume":1063.9200439453125},{"timestamp":1742379660000,"open":1.88483,"high":1.8849,"low":1.88448,"close":1.88473,"volume":1202.6300048828125},{"timestamp":1742379720000,"open":1.88467,"high":1.8848,"low":1.8846,"close":1.88468,"volume":892.3200073242188},{"timestamp":1742379780000,"open":1.88468,"high":1.88499,"low":1.88456,"close":1.88493,"volume":1464.3199462890625},{"timestamp":1742379840000,"open":1.88492,"high":1.88502,"low":1.88469,"close":1.88492,"volume":972.4000244140625},{"timestamp":1742379900000,"open":1.88494,"high":1.88494,"low":1.88462,"close":1.88464,"volume":1635.9200439453125},{"timestamp":1742379960000,"open":1.88474,"high":1.88511,"low":1.88474,"close":1.88511,"volume":1319},{"timestamp":1742380020000,"open":1.88516,"high":1.88517,"low":1.88489,"close":1.88494,"volume":1061.0799560546875},{"timestamp":1742380080000,"open":1.8849,"high":1.8849,"low":1.88443,"close":1.88455,"volume":1152.7099609375},{"timestamp":1742380140000,"open":1.88453,"high":1.88467,"low":1.88439,"close":1.88446,"volume":1155.1700439453125},{"timestamp":1742380200000,"open":1.88445,"high":1.88445,"low":1.88386,"close":1.88416,"volume":1640.8499755859375},{"timestamp":1742380260000,"open":1.88417,"high":1.88417,"low":1.88392,"close":1.88401,"volume":1717.5},{"timestamp":1742380320000,"open":1.884,"high":1.8841,"low":1.88371,"close":1.88403,"volume":1882.0400390625},{"timestamp":1742380380000,"open":1.88403,"high":1.88407,"low":1.88385,"close":1.88398,"volume":847.2999877929688},{"timestamp":1742380440000,"open":1.88394,"high":1.88395,"low":1.88353,"close":1.88385,"volume":1342.4599609375},{"timestamp":1742380500000,"open":1.88385,"high":1.88391,"low":1.88355,"close":1.88361,"volume":646.9199829101562},{"timestamp":1742380560000,"open":1.88361,"high":1.88365,"low":1.88355,"close":1.88363,"volume":229},{"timestamp":1742380620000,"open":1.88363,"high":1.88365,"low":1.88339,"close":1.88342,"volume":938.9000244140625},{"timestamp":1742380680000,"open":1.88342,"high":1.88388,"low":1.88342,"close":1.88369,"volume":652.6500244140625},{"timestamp":1742380740000,"open":1.88366,"high":1.88385,"low":1.88345,"close":1.88345,"volume":1064.8499755859375},{"timestamp":1742380800000,"open":1.88343,"high":1.88382,"low":1.88337,"close":1.88365,"volume":801.5},{"timestamp":1742380860000,"open":1.88364,"high":1.8837,"low":1.88357,"close":1.88367,"volume":732.7999877929688},{"timestamp":1742380920000,"open":1.88367,"high":1.8837,"low":1.88336,"close":1.88338,"volume":1030.5},{"timestamp":1742380980000,"open":1.88339,"high":1.88368,"low":1.88319,"close":1.8832,"volume":950.3499755859375},{"timestamp":1742381040000,"open":1.88321,"high":1.8833,"low":1.88278,"close":1.88297,"volume":1899.02001953125},{"timestamp":1742381100000,"open":1.88294,"high":1.88333,"low":1.88283,"close":1.88311,"volume":1499.949951171875},{"timestamp":1742381160000,"open":1.88311,"high":1.88326,"low":1.88286,"close":1.88288,"volume":1007.5999755859375},{"timestamp":1742381220000,"open":1.88287,"high":1.8834,"low":1.88274,"close":1.88327,"volume":790.0499877929688},{"timestamp":1742381280000,"open":1.88327,"high":1.88364,"low":1.88312,"close":1.88358,"volume":549.4099731445312},{"timestamp":1742381340000,"open":1.88358,"high":1.88386,"low":1.88334,"close":1.88353,"volume":933.5700073242188},{"timestamp":1742381400000,"open":1.88353,"high":1.88366,"low":1.88326,"close":1.88338,"volume":560.6500244140625},{"timestamp":1742381460000,"open":1.88338,"high":1.88347,"low":1.88316,"close":1.88319,"volume":892.8699951171875},{"timestamp":1742381520000,"open":1.88331,"high":1.88331,"low":1.88267,"close":1.88279,"volume":788.030029296875},{"timestamp":1742381580000,"open":1.88277,"high":1.88312,"low":1.88277,"close":1.88294,"volume":893.0999755859375},{"timestamp":1742381640000,"open":1.88302,"high":1.88302,"low":1.88277,"close":1.88289,"volume":834.0999755859375},{"timestamp":1742381700000,"open":1.88288,"high":1.88298,"low":1.88266,"close":1.88294,"volume":1253.8199462890625},{"timestamp":1742381760000,"open":1.88297,"high":1.88306,"low":1.88285,"close":1.88293,"volume":1258.5400390625},{"timestamp":1742381820000,"open":1.88296,"high":1.883,"low":1.88286,"close":1.88291,"volume":1166.8800048828125},{"timestamp":1742381880000,"open":1.88291,"high":1.88294,"low":1.88264,"close":1.88272,"volume":1293.4200439453125},{"timestamp":1742381940000,"open":1.88273,"high":1.88273,"low":1.88242,"close":1.88243,"volume":870.2000122070312},{"timestamp":1742382000000,"open":1.88235,"high":1.88273,"low":1.88235,"close":1.88244,"volume":858.719970703125},{"timestamp":1742382060000,"open":1.88244,"high":1.88244,"low":1.8819,"close":1.88195,"volume":1039.010009765625},{"timestamp":1742382120000,"open":1.88198,"high":1.88205,"low":1.88172,"close":1.88179,"volume":1152.4000244140625},{"timestamp":1742382180000,"open":1.88179,"high":1.88215,"low":1.88178,"close":1.88196,"volume":354.95001220703125},{"timestamp":1742382240000,"open":1.88213,"high":1.88225,"low":1.88209,"close":1.88212,"volume":778.489990234375},{"timestamp":1742382300000,"open":1.88212,"high":1.88434,"low":1.88208,"close":1.8834,"volume":1167.9000244140625},{"timestamp":1742382360000,"open":1.88339,"high":1.88387,"low":1.88337,"close":1.88351,"volume":709.9000244140625},{"timestamp":1742382420000,"open":1.8835,"high":1.88351,"low":1.88289,"close":1.88311,"volume":583.9500122070312},{"timestamp":1742382480000,"open":1.88315,"high":1.88334,"low":1.88301,"close":1.88301,"volume":471.70001220703125},{"timestamp":1742382540000,"open":1.88297,"high":1.88313,"low":1.88275,"close":1.88302,"volume":858.6400146484375},{"timestamp":1742382600000,"open":1.88298,"high":1.88316,"low":1.88292,"close":1.88304,"volume":743.8300170898438},{"timestamp":1742382660000,"open":1.88302,"high":1.88307,"low":1.88278,"close":1.88292,"volume":1775.989990234375},{"timestamp":1742382720000,"open":1.8829,"high":1.88326,"low":1.88287,"close":1.88322,"volume":1955.8800048828125},{"timestamp":1742382780000,"open":1.88321,"high":1.88377,"low":1.88306,"close":1.88371,"volume":1610.3499755859375},{"timestamp":1742382840000,"open":1.88368,"high":1.88419,"low":1.88353,"close":1.88388,"volume":1772.7900390625},{"timestamp":1742382900000,"open":1.88387,"high":1.8848,"low":1.88387,"close":1.88447,"volume":2012.7099609375},{"timestamp":1742382960000,"open":1.88445,"high":1.88445,"low":1.88422,"close":1.88432,"volume":1418.199951171875},{"timestamp":1742383020000,"open":1.88431,"high":1.88478,"low":1.88428,"close":1.88471,"volume":708.719970703125},{"timestamp":1742383080000,"open":1.8847,"high":1.88509,"low":1.88462,"close":1.88494,"volume":1360.1700439453125},{"timestamp":1742383140000,"open":1.88494,"high":1.88494,"low":1.88449,"close":1.88451,"volume":1703.0699462890625},{"timestamp":1742383200000,"open":1.88444,"high":1.88471,"low":1.88419,"close":1.88451,"volume":1120.3299560546875},{"timestamp":1742383260000,"open":1.88451,"high":1.88533,"low":1.88451,"close":1.88524,"volume":832.4099731445312},{"timestamp":1742383320000,"open":1.88525,"high":1.88525,"low":1.88506,"close":1.8851,"volume":388.6199951171875},{"timestamp":1742383380000,"open":1.88513,"high":1.88576,"low":1.8851,"close":1.88555,"volume":857.25},{"timestamp":1742383440000,"open":1.88556,"high":1.88578,"low":1.88549,"close":1.88559,"volume":422.9100036621094},{"timestamp":1742383500000,"open":1.88559,"high":1.88595,"low":1.88559,"close":1.88574,"volume":903.9000244140625},{"timestamp":1742383560000,"open":1.88579,"high":1.88665,"low":1.88562,"close":1.8865,"volume":879.6599731445312},{"timestamp":1742383620000,"open":1.88649,"high":1.88737,"low":1.88649,"close":1.88737,"volume":2062.469970703125},{"timestamp":1742383680000,"open":1.88735,"high":1.88739,"low":1.88678,"close":1.88678,"volume":1297.9200439453125},{"timestamp":1742383740000,"open":1.88677,"high":1.88708,"low":1.88664,"close":1.88686,"volume":1107.739990234375},{"timestamp":1742383800000,"open":1.88687,"high":1.88688,"low":1.88568,"close":1.8858,"volume":856.510009765625},{"timestamp":1742383860000,"open":1.88577,"high":1.88638,"low":1.88577,"close":1.88606,"volume":668.0800170898438},{"timestamp":1742383920000,"open":1.88611,"high":1.88718,"low":1.88604,"close":1.88652,"volume":787.7100219726562},{"timestamp":1742383980000,"open":1.88652,"high":1.88658,"low":1.88631,"close":1.88641,"volume":1084.6700439453125},{"timestamp":1742384040000,"open":1.88641,"high":1.88679,"low":1.88641,"close":1.8867,"volume":650.3699951171875},{"timestamp":1742384100000,"open":1.88669,"high":1.88695,"low":1.88659,"close":1.8869,"volume":570.5},{"timestamp":1742384160000,"open":1.88691,"high":1.88712,"low":1.88681,"close":1.88708,"volume":591.02001953125},{"timestamp":1742384220000,"open":1.88709,"high":1.88755,"low":1.88709,"close":1.88747,"volume":502.0400085449219},{"timestamp":1742384280000,"open":1.88745,"high":1.88758,"low":1.8869,"close":1.88702,"volume":938.8900146484375},{"timestamp":1742384340000,"open":1.88703,"high":1.88714,"low":1.8868,"close":1.88688,"volume":435.70001220703125},{"timestamp":1742384400000,"open":1.88687,"high":1.88755,"low":1.88684,"close":1.88733,"volume":610.1199951171875},{"timestamp":1742384460000,"open":1.88732,"high":1.88756,"low":1.88732,"close":1.88753,"volume":513.2100219726562},{"timestamp":1742384520000,"open":1.88753,"high":1.88757,"low":1.88714,"close":1.88757,"volume":820.7999877929688},{"timestamp":1742384580000,"open":1.88763,"high":1.88763,"low":1.88693,"close":1.88746,"volume":661.2000122070312},{"timestamp":1742384640000,"open":1.88753,"high":1.88802,"low":1.88741,"close":1.88742,"volume":1311},{"timestamp":1742384700000,"open":1.88743,"high":1.88773,"low":1.8874,"close":1.88754,"volume":1071.5999755859375},{"timestamp":1742384760000,"open":1.88748,"high":1.88773,"low":1.88743,"close":1.88754,"volume":1003.2000122070312},{"timestamp":1742384820000,"open":1.88753,"high":1.88766,"low":1.88722,"close":1.88729,"volume":775.2000122070312},{"timestamp":1742384880000,"open":1.88718,"high":1.88731,"low":1.88714,"close":1.88728,"volume":1474.1199951171875},{"timestamp":1742384940000,"open":1.88732,"high":1.88755,"low":1.88695,"close":1.88706,"volume":1388.77001953125},{"timestamp":1742385000000,"open":1.88706,"high":1.88746,"low":1.88694,"close":1.88698,"volume":934.7999877929688},{"timestamp":1742385060000,"open":1.88709,"high":1.88765,"low":1.88706,"close":1.88756,"volume":1378.6300048828125},{"timestamp":1742385120000,"open":1.88756,"high":1.88805,"low":1.88753,"close":1.88805,"volume":1584.5999755859375},{"timestamp":1742385180000,"open":1.88802,"high":1.88805,"low":1.8876,"close":1.88762,"volume":2245.800048828125},{"timestamp":1742385240000,"open":1.88761,"high":1.88772,"low":1.88704,"close":1.88713,"volume":1767},{"timestamp":1742385300000,"open":1.88713,"high":1.88792,"low":1.88712,"close":1.88792,"volume":1450.239990234375},{"timestamp":1742385360000,"open":1.88791,"high":1.88977,"low":1.88775,"close":1.88905,"volume":2172.590087890625},{"timestamp":1742385420000,"open":1.88903,"high":1.88903,"low":1.88738,"close":1.88744,"volume":2756.02001953125},{"timestamp":1742385480000,"open":1.88745,"high":1.88756,"low":1.88685,"close":1.88749,"volume":2364.4599609375},{"timestamp":1742385540000,"open":1.88749,"high":1.88766,"low":1.8874,"close":1.88755,"volume":1402.199951171875},{"timestamp":1742385600000,"open":1.88754,"high":1.88766,"low":1.8869,"close":1.88694,"volume":1539},{"timestamp":1742385660000,"open":1.88693,"high":1.88742,"low":1.88677,"close":1.88681,"volume":2147.570068359375},{"timestamp":1742385720000,"open":1.88685,"high":1.88706,"low":1.88666,"close":1.88689,"volume":1189.8399658203125},{"timestamp":1742385780000,"open":1.88685,"high":1.88685,"low":1.88658,"close":1.88661,"volume":1368.06005859375},{"timestamp":1742385840000,"open":1.88662,"high":1.88685,"low":1.8865,"close":1.88682,"volume":766.6599731445312},{"timestamp":1742385900000,"open":1.88682,"high":1.88725,"low":1.88666,"close":1.88709,"volume":1424.9599609375},{"timestamp":1742385960000,"open":1.88711,"high":1.88758,"low":1.8871,"close":1.88719,"volume":1159.3800048828125},{"timestamp":1742386020000,"open":1.88721,"high":1.88795,"low":1.88691,"close":1.88792,"volume":1729.2900390625},{"timestamp":1742386080000,"open":1.8879,"high":1.88844,"low":1.88786,"close":1.88821,"volume":1031.699951171875},{"timestamp":1742386140000,"open":1.8882,"high":1.8885,"low":1.888,"close":1.88827,"volume":1137.1600341796875},{"timestamp":1742386200000,"open":1.88844,"high":1.8888,"low":1.88844,"close":1.88858,"volume":1192.760009765625},{"timestamp":1742386260000,"open":1.88865,"high":1.88876,"low":1.88834,"close":1.88866,"volume":1418.989990234375},{"timestamp":1742386320000,"open":1.88866,"high":1.88895,"low":1.88841,"close":1.88877,"volume":729.1199951171875},{"timestamp":1742386380000,"open":1.88882,"high":1.88892,"low":1.88858,"close":1.88862,"volume":1184.56005859375},{"timestamp":1742386440000,"open":1.88862,"high":1.8889,"low":1.88843,"close":1.88843,"volume":649.22998046875},{"timestamp":1742386500000,"open":1.88845,"high":1.88891,"low":1.88837,"close":1.88882,"volume":1420.52001953125},{"timestamp":1742386560000,"open":1.88882,"high":1.88889,"low":1.88862,"close":1.88882,"volume":865.6400146484375},{"timestamp":1742386620000,"open":1.88882,"high":1.88957,"low":1.88879,"close":1.88952,"volume":626.4500122070312},{"timestamp":1742386680000,"open":1.88954,"high":1.89001,"low":1.88954,"close":1.8899,"volume":1002.3200073242188},{"timestamp":1742386740000,"open":1.88992,"high":1.89023,"low":1.88976,"close":1.89023,"volume":919.760009765625},{"timestamp":1742386800000,"open":1.89022,"high":1.89119,"low":1.89021,"close":1.89093,"volume":1104.77001953125},{"timestamp":1742386860000,"open":1.89096,"high":1.89096,"low":1.89056,"close":1.89068,"volume":683.4000244140625},{"timestamp":1742386920000,"open":1.89069,"high":1.89132,"low":1.89067,"close":1.89088,"volume":660.6199951171875},{"timestamp":1742386980000,"open":1.89083,"high":1.89096,"low":1.89069,"close":1.89076,"volume":558.1099853515625},{"timestamp":1742387040000,"open":1.89076,"high":1.8911,"low":1.89037,"close":1.89037,"volume":1039.27001953125},{"timestamp":1742387100000,"open":1.89039,"high":1.89047,"low":1.89015,"close":1.89019,"volume":698.5800170898438},{"timestamp":1742387160000,"open":1.89018,"high":1.89068,"low":1.88898,"close":1.88906,"volume":1637.3299560546875},{"timestamp":1742387220000,"open":1.88903,"high":1.88934,"low":1.88896,"close":1.88903,"volume":1344.02001953125},{"timestamp":1742387280000,"open":1.88897,"high":1.88901,"low":1.88864,"close":1.88865,"volume":933.97998046875},{"timestamp":1742387340000,"open":1.88866,"high":1.88883,"low":1.88836,"close":1.88841,"volume":785.9099731445312},{"timestamp":1742387400000,"open":1.88852,"high":1.88852,"low":1.8879,"close":1.88791,"volume":1139},{"timestamp":1742387460000,"open":1.8879,"high":1.88809,"low":1.88773,"close":1.88784,"volume":729.22998046875},{"timestamp":1742387520000,"open":1.88787,"high":1.88833,"low":1.8878,"close":1.88789,"volume":1060},{"timestamp":1742387580000,"open":1.88782,"high":1.88831,"low":1.88777,"close":1.88825,"volume":1121.239990234375},{"timestamp":1742387640000,"open":1.88827,"high":1.88845,"low":1.88817,"close":1.88824,"volume":743.2100219726562},{"timestamp":1742387700000,"open":1.88819,"high":1.88868,"low":1.88819,"close":1.88843,"volume":1322.3399658203125},{"timestamp":1742387760000,"open":1.88839,"high":1.88844,"low":1.88796,"close":1.88802,"volume":1198.0999755859375},{"timestamp":1742387820000,"open":1.88802,"high":1.88834,"low":1.88794,"close":1.88805,"volume":1435.1400146484375},{"timestamp":1742387880000,"open":1.88805,"high":1.88831,"low":1.88779,"close":1.88816,"volume":1539.010009765625},{"timestamp":1742387940000,"open":1.88812,"high":1.8883,"low":1.88802,"close":1.88818,"volume":1290.239990234375},{"timestamp":1742388000000,"open":1.88818,"high":1.88914,"low":1.88813,"close":1.88914,"volume":1261.8299560546875},{"timestamp":1742388060000,"open":1.88913,"high":1.88927,"low":1.88884,"close":1.88904,"volume":1312.81005859375},{"timestamp":1742388120000,"open":1.88903,"high":1.88916,"low":1.88871,"close":1.88887,"volume":1372.530029296875},{"timestamp":1742388180000,"open":1.88883,"high":1.88886,"low":1.88852,"close":1.88863,"volume":1005.7899780273438},{"timestamp":1742388240000,"open":1.88861,"high":1.88862,"low":1.88783,"close":1.88861,"volume":1400.969970703125},{"timestamp":1742388300000,"open":1.88861,"high":1.88916,"low":1.88823,"close":1.8889,"volume":1446.530029296875},{"timestamp":1742388360000,"open":1.88889,"high":1.88902,"low":1.88836,"close":1.88839,"volume":797.5800170898438},{"timestamp":1742388420000,"open":1.88839,"high":1.88845,"low":1.8882,"close":1.88833,"volume":1516.199951171875},{"timestamp":1742388480000,"open":1.88833,"high":1.88846,"low":1.88816,"close":1.88843,"volume":1140},{"timestamp":1742388540000,"open":1.88843,"high":1.88855,"low":1.88746,"close":1.88746,"volume":1139.9300537109375},{"timestamp":1742388600000,"open":1.88747,"high":1.88773,"low":1.88729,"close":1.88768,"volume":1311},{"timestamp":1742388660000,"open":1.88768,"high":1.8881,"low":1.88762,"close":1.88796,"volume":729.5999755859375},{"timestamp":1742388720000,"open":1.88792,"high":1.88843,"low":1.88789,"close":1.88827,"volume":623.6799926757812},{"timestamp":1742388780000,"open":1.88827,"high":1.88837,"low":1.88789,"close":1.8879,"volume":558.1099853515625},{"timestamp":1742388840000,"open":1.8879,"high":1.88844,"low":1.88785,"close":1.88813,"volume":1382.4000244140625},{"timestamp":1742388900000,"open":1.88811,"high":1.88833,"low":1.88761,"close":1.88791,"volume":1017.510009765625},{"timestamp":1742388960000,"open":1.88791,"high":1.88815,"low":1.88752,"close":1.88752,"volume":1311.02001953125},{"timestamp":1742389020000,"open":1.88756,"high":1.88783,"low":1.88716,"close":1.88783,"volume":1162.800048828125},{"timestamp":1742389080000,"open":1.88791,"high":1.88908,"low":1.88785,"close":1.88904,"volume":1014.1699829101562},{"timestamp":1742389140000,"open":1.88915,"high":1.88935,"low":1.88838,"close":1.88865,"volume":1150.68994140625},{"timestamp":1742389200000,"open":1.88869,"high":1.88889,"low":1.88835,"close":1.88849,"volume":1168.4200439453125},{"timestamp":1742389260000,"open":1.88857,"high":1.89008,"low":1.88857,"close":1.89001,"volume":1041.1800537109375},{"timestamp":1742389320000,"open":1.89003,"high":1.8903,"low":1.88973,"close":1.89027,"volume":1501.5},{"timestamp":1742389380000,"open":1.89023,"high":1.89049,"low":1.88953,"close":1.88982,"volume":1278.7900390625},{"timestamp":1742389440000,"open":1.88982,"high":1.89005,"low":1.88855,"close":1.88855,"volume":1589.989990234375},{"timestamp":1742389500000,"open":1.88856,"high":1.88889,"low":1.88837,"close":1.88888,"volume":922.5900268554688},{"timestamp":1742389560000,"open":1.88888,"high":1.88888,"low":1.88806,"close":1.88842,"volume":1647.949951171875},{"timestamp":1742389620000,"open":1.88842,"high":1.88866,"low":1.88823,"close":1.88842,"volume":1195.949951171875},{"timestamp":1742389680000,"open":1.88838,"high":1.88843,"low":1.88747,"close":1.88747,"volume":1345.449951171875},{"timestamp":1742389740000,"open":1.88747,"high":1.88769,"low":1.88722,"close":1.88763,"volume":1458.050048828125},{"timestamp":1742389800000,"open":1.88769,"high":1.88819,"low":1.88767,"close":1.88819,"volume":1518.449951171875},{"timestamp":1742389860000,"open":1.88816,"high":1.88835,"low":1.88772,"close":1.88816,"volume":1428.4200439453125},{"timestamp":1742389920000,"open":1.88817,"high":1.88823,"low":1.88776,"close":1.88776,"volume":580.8900146484375},{"timestamp":1742389980000,"open":1.88776,"high":1.88788,"low":1.8875,"close":1.8875,"volume":1081.6800537109375},{"timestamp":1742390040000,"open":1.88748,"high":1.88765,"low":1.88742,"close":1.88765,"volume":510.5899963378906},{"timestamp":1742390100000,"open":1.88766,"high":1.88774,"low":1.88721,"close":1.88733,"volume":1292.4599609375},{"timestamp":1742390160000,"open":1.88731,"high":1.88814,"low":1.88722,"close":1.88805,"volume":1526.31005859375},{"timestamp":1742390220000,"open":1.88808,"high":1.88824,"low":1.88784,"close":1.8879,"volume":1230.1199951171875},{"timestamp":1742390280000,"open":1.88788,"high":1.88788,"low":1.88734,"close":1.88738,"volume":1149.4000244140625},{"timestamp":1742390340000,"open":1.88743,"high":1.88801,"low":1.88738,"close":1.88794,"volume":1116.989990234375},{"timestamp":1742390400000,"open":1.88794,"high":1.88799,"low":1.88737,"close":1.88743,"volume":980.4000244140625},{"timestamp":1742390460000,"open":1.88751,"high":1.88765,"low":1.88717,"close":1.88724,"volume":1339.699951171875},{"timestamp":1742390520000,"open":1.88726,"high":1.88811,"low":1.8872,"close":1.88784,"volume":1102.97998046875},{"timestamp":1742390580000,"open":1.88784,"high":1.88822,"low":1.88783,"close":1.88818,"volume":1738.280029296875},{"timestamp":1742390640000,"open":1.88817,"high":1.8886,"low":1.88759,"close":1.88759,"volume":1801.199951171875},{"timestamp":1742390700000,"open":1.88758,"high":1.88854,"low":1.88754,"close":1.88854,"volume":1629.4599609375},{"timestamp":1742390760000,"open":1.88853,"high":1.88946,"low":1.88822,"close":1.8894,"volume":2030.8199462890625},{"timestamp":1742390820000,"open":1.88933,"high":1.89012,"low":1.88914,"close":1.88987,"volume":1481.6199951171875},{"timestamp":1742390880000,"open":1.88994,"high":1.89001,"low":1.88974,"close":1.88994,"volume":683.72998046875},{"timestamp":1742390940000,"open":1.88996,"high":1.8903,"low":1.88957,"close":1.89006,"volume":1128.18994140625},{"timestamp":1742391000000,"open":1.89006,"high":1.89069,"low":1.88975,"close":1.8902,"volume":1743.18994140625},{"timestamp":1742391060000,"open":1.89023,"high":1.89051,"low":1.88984,"close":1.8905,"volume":1127.72998046875},{"timestamp":1742391120000,"open":1.89052,"high":1.89078,"low":1.8899,"close":1.89076,"volume":1708.8900146484375},{"timestamp":1742391180000,"open":1.89078,"high":1.89078,"low":1.89026,"close":1.89027,"volume":1432.3299560546875},{"timestamp":1742391240000,"open":1.89029,"high":1.8903,"low":1.88976,"close":1.89004,"volume":1926.5799560546875},{"timestamp":1742391300000,"open":1.89006,"high":1.89028,"low":1.88943,"close":1.88943,"volume":1561.8399658203125},{"timestamp":1742391360000,"open":1.88935,"high":1.88941,"low":1.88884,"close":1.88885,"volume":1828.31005859375},{"timestamp":1742391420000,"open":1.88886,"high":1.88896,"low":1.88859,"close":1.88866,"volume":1721.5699462890625},{"timestamp":1742391480000,"open":1.8886,"high":1.88928,"low":1.88847,"close":1.8892,"volume":1580.9200439453125},{"timestamp":1742391540000,"open":1.88917,"high":1.88951,"low":1.88895,"close":1.88949,"volume":1956.6800537109375},{"timestamp":1742391600000,"open":1.88945,"high":1.88987,"low":1.8891,"close":1.88928,"volume":2134.77001953125},{"timestamp":1742391660000,"open":1.8893,"high":1.88962,"low":1.88823,"close":1.88835,"volume":2141.389892578125},{"timestamp":1742391720000,"open":1.88836,"high":1.88836,"low":1.88764,"close":1.88769,"volume":2163.56005859375},{"timestamp":1742391780000,"open":1.88769,"high":1.88993,"low":1.8876,"close":1.88946,"volume":1819.8699951171875},{"timestamp":1742391840000,"open":1.8895,"high":1.88961,"low":1.88887,"close":1.88908,"volume":2053.800048828125},{"timestamp":1742391900000,"open":1.88909,"high":1.88991,"low":1.88906,"close":1.88989,"volume":1668.27001953125},{"timestamp":1742391960000,"open":1.88995,"high":1.8903,"low":1.8895,"close":1.89026,"volume":1962.52001953125},{"timestamp":1742392020000,"open":1.89025,"high":1.89034,"low":1.88958,"close":1.88964,"volume":1711.510009765625},{"timestamp":1742392080000,"open":1.88974,"high":1.89021,"low":1.88966,"close":1.8898,"volume":2142.969970703125},{"timestamp":1742392140000,"open":1.88981,"high":1.88996,"low":1.88956,"close":1.88967,"volume":2246.3701171875},{"timestamp":1742392200000,"open":1.88969,"high":1.8902,"low":1.88967,"close":1.89015,"volume":1140.56005859375},{"timestamp":1742392260000,"open":1.89013,"high":1.89025,"low":1.88952,"close":1.88957,"volume":1119.1600341796875},{"timestamp":1742392320000,"open":1.88955,"high":1.88955,"low":1.88924,"close":1.88938,"volume":1394.68994140625},{"timestamp":1742392380000,"open":1.88932,"high":1.88933,"low":1.88839,"close":1.88844,"volume":2012.9000244140625},{"timestamp":1742392440000,"open":1.88841,"high":1.88933,"low":1.88836,"close":1.889,"volume":1621.6400146484375},{"timestamp":1742392500000,"open":1.889,"high":1.88924,"low":1.88877,"close":1.88924,"volume":1633.06005859375},{"timestamp":1742392560000,"open":1.88922,"high":1.88964,"low":1.88916,"close":1.88941,"volume":970.7000122070312},{"timestamp":1742392620000,"open":1.88945,"high":1.88999,"low":1.88944,"close":1.88966,"volume":1301.8800048828125},{"timestamp":1742392680000,"open":1.88967,"high":1.88972,"low":1.88853,"close":1.88885,"volume":1792.8900146484375},{"timestamp":1742392740000,"open":1.88882,"high":1.889,"low":1.88843,"close":1.88882,"volume":2249.389892578125},{"timestamp":1742392800000,"open":1.88875,"high":1.88883,"low":1.8878,"close":1.88809,"volume":1369.56005859375},{"timestamp":1742392860000,"open":1.88808,"high":1.88808,"low":1.8874,"close":1.88804,"volume":1313.300048828125},{"timestamp":1742392920000,"open":1.88807,"high":1.88821,"low":1.888,"close":1.88821,"volume":1790.3499755859375},{"timestamp":1742392980000,"open":1.8882,"high":1.88826,"low":1.88788,"close":1.88811,"volume":1862.6199951171875},{"timestamp":1742393040000,"open":1.88814,"high":1.88829,"low":1.88762,"close":1.88812,"volume":1578.7900390625},{"timestamp":1742393100000,"open":1.88813,"high":1.88872,"low":1.88801,"close":1.8881,"volume":1256.8499755859375},{"timestamp":1742393160000,"open":1.88812,"high":1.88887,"low":1.88783,"close":1.88887,"volume":1990.4100341796875},{"timestamp":1742393220000,"open":1.88888,"high":1.88897,"low":1.8886,"close":1.88869,"volume":1911.1700439453125},{"timestamp":1742393280000,"open":1.8887,"high":1.88922,"low":1.8887,"close":1.88905,"volume":1682.2900390625},{"timestamp":1742393340000,"open":1.88904,"high":1.88958,"low":1.88903,"close":1.88953,"volume":3369.590087890625},{"timestamp":1742393400000,"open":1.88957,"high":1.88996,"low":1.88944,"close":1.88951,"volume":1852.3699951171875},{"timestamp":1742393460000,"open":1.88951,"high":1.88951,"low":1.88894,"close":1.88896,"volume":999.1099853515625},{"timestamp":1742393520000,"open":1.88894,"high":1.88976,"low":1.88883,"close":1.88973,"volume":893.719970703125},{"timestamp":1742393580000,"open":1.88972,"high":1.89031,"low":1.88967,"close":1.89015,"volume":981.47998046875},{"timestamp":1742393640000,"open":1.89007,"high":1.89084,"low":1.88993,"close":1.8907,"volume":952.77001953125},{"timestamp":1742393700000,"open":1.8907,"high":1.89136,"low":1.89068,"close":1.89135,"volume":1152.4100341796875},{"timestamp":1742393760000,"open":1.89135,"high":1.89167,"low":1.89099,"close":1.89167,"volume":1540.3499755859375},{"timestamp":1742393820000,"open":1.89167,"high":1.89259,"low":1.89167,"close":1.89237,"volume":1563.1700439453125},{"timestamp":1742393880000,"open":1.89239,"high":1.89325,"low":1.89236,"close":1.89307,"volume":1722.9100341796875},{"timestamp":1742393940000,"open":1.8931,"high":1.89318,"low":1.89211,"close":1.89223,"volume":1138.8299560546875},{"timestamp":1742394000000,"open":1.89222,"high":1.89224,"low":1.89151,"close":1.89154,"volume":1061.1300048828125},{"timestamp":1742394060000,"open":1.89149,"high":1.89189,"low":1.89054,"close":1.89093,"volume":1952.5799560546875},{"timestamp":1742394120000,"open":1.89093,"high":1.89132,"low":1.89085,"close":1.89085,"volume":1404.02001953125},{"timestamp":1742394180000,"open":1.89083,"high":1.89144,"low":1.89083,"close":1.89098,"volume":1460.47998046875},{"timestamp":1742394240000,"open":1.89095,"high":1.89098,"low":1.89029,"close":1.89031,"volume":1700.0899658203125},{"timestamp":1742394300000,"open":1.89031,"high":1.89033,"low":1.88989,"close":1.89017,"volume":1198.050048828125},{"timestamp":1742394360000,"open":1.89035,"high":1.89079,"low":1.89015,"close":1.89048,"volume":872.8699951171875},{"timestamp":1742394420000,"open":1.8905,"high":1.89143,"low":1.89039,"close":1.89131,"volume":1232.280029296875},{"timestamp":1742394480000,"open":1.89131,"high":1.89143,"low":1.89112,"close":1.89133,"volume":1323.56005859375},{"timestamp":1742394540000,"open":1.89131,"high":1.89201,"low":1.89126,"close":1.89176,"volume":1608.81005859375},{"timestamp":1742394600000,"open":1.89176,"high":1.89234,"low":1.89163,"close":1.89229,"volume":2189.97998046875},{"timestamp":1742394660000,"open":1.89227,"high":1.89263,"low":1.89201,"close":1.89263,"volume":2614.449951171875},{"timestamp":1742394720000,"open":1.89263,"high":1.89337,"low":1.89254,"close":1.89337,"volume":1581.5799560546875},{"timestamp":1742394780000,"open":1.89336,"high":1.89341,"low":1.89316,"close":1.89321,"volume":855},{"timestamp":1742394840000,"open":1.89325,"high":1.89332,"low":1.89285,"close":1.89307,"volume":820.8900146484375},{"timestamp":1742394900000,"open":1.89305,"high":1.89332,"low":1.8923,"close":1.8923,"volume":1153.4100341796875},{"timestamp":1742394960000,"open":1.8923,"high":1.8923,"low":1.89162,"close":1.89185,"volume":1514.6800537109375},{"timestamp":1742395020000,"open":1.89184,"high":1.89198,"low":1.89155,"close":1.89159,"volume":1061.1300048828125},{"timestamp":1742395080000,"open":1.89159,"high":1.89184,"low":1.89129,"close":1.89154,"volume":1528.93994140625},{"timestamp":1742395140000,"open":1.89154,"high":1.89172,"low":1.89099,"close":1.89128,"volume":1118.1800537109375},{"timestamp":1742395200000,"open":1.89129,"high":1.89174,"low":1.89129,"close":1.89143,"volume":889.260009765625},{"timestamp":1742395260000,"open":1.89146,"high":1.89177,"low":1.89135,"close":1.89142,"volume":1055.4000244140625},{"timestamp":1742395320000,"open":1.89139,"high":1.89168,"low":1.89103,"close":1.89124,"volume":1459.3699951171875},{"timestamp":1742395380000,"open":1.8913,"high":1.89179,"low":1.89119,"close":1.89177,"volume":1110.0400390625},{"timestamp":1742395440000,"open":1.89184,"high":1.89253,"low":1.89175,"close":1.89246,"volume":1459.199951171875},{"timestamp":1742395500000,"open":1.89245,"high":1.89281,"low":1.89238,"close":1.89269,"volume":1014.5999755859375},{"timestamp":1742395560000,"open":1.89268,"high":1.89268,"low":1.89156,"close":1.89169,"volume":969.4500122070312},{"timestamp":1742395620000,"open":1.89168,"high":1.89168,"low":1.89129,"close":1.89145,"volume":1175.22998046875},{"timestamp":1742395680000,"open":1.89145,"high":1.89169,"low":1.89126,"close":1.89151,"volume":1266.510009765625},{"timestamp":1742395740000,"open":1.89148,"high":1.89172,"low":1.89137,"close":1.89171,"volume":1429.0799560546875},{"timestamp":1742395800000,"open":1.89171,"high":1.89189,"low":1.89139,"close":1.89141,"volume":1317.6099853515625},{"timestamp":1742395860000,"open":1.89139,"high":1.89148,"low":1.8911,"close":1.89113,"volume":1229.449951171875},{"timestamp":1742395920000,"open":1.89112,"high":1.89121,"low":1.89014,"close":1.89054,"volume":1811.81005859375},{"timestamp":1742395980000,"open":1.89054,"high":1.89131,"low":1.89053,"close":1.89073,"volume":1417.43994140625},{"timestamp":1742396040000,"open":1.8907,"high":1.89114,"low":1.89038,"close":1.89108,"volume":2055.409912109375},{"timestamp":1742396100000,"open":1.89108,"high":1.89142,"low":1.89077,"close":1.8911,"volume":1970.780029296875},{"timestamp":1742396160000,"open":1.89111,"high":1.89125,"low":1.89052,"close":1.89082,"volume":1867.469970703125},{"timestamp":1742396220000,"open":1.89083,"high":1.89182,"low":1.89083,"close":1.89182,"volume":1403.6199951171875},{"timestamp":1742396280000,"open":1.89182,"high":1.89189,"low":1.89145,"close":1.89148,"volume":1453.530029296875},{"timestamp":1742396340000,"open":1.89144,"high":1.89152,"low":1.89097,"close":1.89107,"volume":1677.7099609375},{"timestamp":1742396400000,"open":1.89103,"high":1.89153,"low":1.891,"close":1.89128,"volume":1437.239990234375},{"timestamp":1742396460000,"open":1.8913,"high":1.89137,"low":1.89072,"close":1.89083,"volume":1032.81005859375},{"timestamp":1742396520000,"open":1.89083,"high":1.89083,"low":1.89017,"close":1.89041,"volume":1187.6600341796875},{"timestamp":1742396580000,"open":1.89041,"high":1.89077,"low":1.89024,"close":1.89033,"volume":873.5999755859375},{"timestamp":1742396640000,"open":1.89031,"high":1.89033,"low":1.88953,"close":1.8897,"volume":1324.719970703125},{"timestamp":1742396700000,"open":1.88968,"high":1.89027,"low":1.88962,"close":1.89011,"volume":2260.610107421875},{"timestamp":1742396760000,"open":1.89013,"high":1.89017,"low":1.88952,"close":1.88962,"volume":2354.52001953125},{"timestamp":1742396820000,"open":1.88963,"high":1.88989,"low":1.88933,"close":1.88935,"volume":1968.280029296875},{"timestamp":1742396880000,"open":1.88936,"high":1.88945,"low":1.8892,"close":1.88944,"volume":1726.02001953125},{"timestamp":1742396940000,"open":1.88942,"high":1.88982,"low":1.88899,"close":1.88907,"volume":1805.5400390625},{"timestamp":1742397000000,"open":1.8891,"high":1.88987,"low":1.88895,"close":1.88987,"volume":2311.39990234375},{"timestamp":1742397060000,"open":1.88987,"high":1.88987,"low":1.88927,"close":1.88948,"volume":2052.6298828125},{"timestamp":1742397120000,"open":1.88949,"high":1.89018,"low":1.88944,"close":1.89011,"volume":1615.260009765625},{"timestamp":1742397180000,"open":1.89011,"high":1.89024,"low":1.88999,"close":1.89012,"volume":1675.050048828125},{"timestamp":1742397240000,"open":1.8901,"high":1.89087,"low":1.89007,"close":1.89059,"volume":1955.300048828125},{"timestamp":1742397300000,"open":1.8906,"high":1.89065,"low":1.89039,"close":1.89065,"volume":787.97998046875},{"timestamp":1742397360000,"open":1.89066,"high":1.89085,"low":1.89059,"close":1.89085,"volume":1119.1600341796875},{"timestamp":1742397420000,"open":1.89085,"high":1.89094,"low":1.89028,"close":1.89065,"volume":1369.06005859375},{"timestamp":1742397480000,"open":1.89091,"high":1.89237,"low":1.89071,"close":1.89204,"volume":2298.1201171875},{"timestamp":1742397540000,"open":1.89202,"high":1.89279,"low":1.89184,"close":1.89185,"volume":2030.06005859375},{"timestamp":1742397600000,"open":1.89185,"high":1.89239,"low":1.89166,"close":1.89224,"volume":2202.800048828125},{"timestamp":1742397660000,"open":1.8923,"high":1.89238,"low":1.89199,"close":1.89207,"volume":2031.43994140625},{"timestamp":1742397720000,"open":1.89204,"high":1.89231,"low":1.89204,"close":1.89223,"volume":1119.1600341796875},{"timestamp":1742397780000,"open":1.89222,"high":1.89245,"low":1.89194,"close":1.89195,"volume":1992.260009765625},{"timestamp":1742397840000,"open":1.89197,"high":1.89202,"low":1.89145,"close":1.89155,"volume":1824.449951171875},{"timestamp":1742397900000,"open":1.89154,"high":1.89154,"low":1.8909,"close":1.89131,"volume":1448.3499755859375},{"timestamp":1742397960000,"open":1.8913,"high":1.89149,"low":1.89089,"close":1.89101,"volume":1526.6600341796875},{"timestamp":1742398020000,"open":1.89099,"high":1.89138,"low":1.89088,"close":1.89138,"volume":1740.989990234375},{"timestamp":1742398080000,"open":1.89142,"high":1.89148,"low":1.89056,"close":1.89114,"volume":1828.52001953125},{"timestamp":1742398140000,"open":1.89115,"high":1.89141,"low":1.89107,"close":1.89118,"volume":1664.949951171875},{"timestamp":1742398200000,"open":1.89118,"high":1.89136,"low":1.89099,"close":1.89125,"volume":1636.47998046875},{"timestamp":1742398260000,"open":1.89128,"high":1.89142,"low":1.89064,"close":1.89142,"volume":1325.2900390625},{"timestamp":1742398320000,"open":1.89145,"high":1.89197,"low":1.89145,"close":1.89167,"volume":1320.8199462890625},{"timestamp":1742398380000,"open":1.89167,"high":1.89201,"low":1.89109,"close":1.8911,"volume":1484.5999755859375},{"timestamp":1742398440000,"open":1.89109,"high":1.89189,"low":1.89093,"close":1.89166,"volume":1550.239990234375},{"timestamp":1742398500000,"open":1.89169,"high":1.89169,"low":1.8912,"close":1.8912,"volume":1645.9200439453125},{"timestamp":1742398560000,"open":1.8912,"high":1.89143,"low":1.8911,"close":1.89136,"volume":1337.31005859375},{"timestamp":1742398620000,"open":1.89133,"high":1.89177,"low":1.89122,"close":1.89149,"volume":1974.5400390625},{"timestamp":1742398680000,"open":1.89149,"high":1.89178,"low":1.8913,"close":1.89163,"volume":2328.8701171875},{"timestamp":1742398740000,"open":1.89163,"high":1.89339,"low":1.89161,"close":1.89324,"volume":2532.5},{"timestamp":1742398800000,"open":1.89323,"high":1.89406,"low":1.89268,"close":1.89403,"volume":2566.4599609375},{"timestamp":1742398860000,"open":1.89405,"high":1.89405,"low":1.89334,"close":1.89336,"volume":2431.219970703125},{"timestamp":1742398920000,"open":1.89339,"high":1.89372,"low":1.89282,"close":1.89292,"volume":2460.889892578125},{"timestamp":1742398980000,"open":1.89287,"high":1.89297,"low":1.89216,"close":1.89216,"volume":2004.7099609375},{"timestamp":1742399040000,"open":1.89216,"high":1.89252,"low":1.89194,"close":1.89202,"volume":2078},{"timestamp":1742399100000,"open":1.89202,"high":1.89244,"low":1.89165,"close":1.89237,"volume":2124.64990234375},{"timestamp":1742399160000,"open":1.89235,"high":1.89248,"low":1.89203,"close":1.89211,"volume":2180.909912109375},{"timestamp":1742399220000,"open":1.89211,"high":1.89249,"low":1.89207,"close":1.89241,"volume":2455.860107421875},{"timestamp":1742399280000,"open":1.89246,"high":1.89254,"low":1.89218,"close":1.89248,"volume":2501.85009765625},{"timestamp":1742399340000,"open":1.89265,"high":1.89359,"low":1.89257,"close":1.8933,"volume":2069.60009765625},{"timestamp":1742399400000,"open":1.8933,"high":1.8933,"low":1.89278,"close":1.89314,"volume":1170.469970703125},{"timestamp":1742399460000,"open":1.89315,"high":1.89327,"low":1.89302,"close":1.89315,"volume":788.9099731445312},{"timestamp":1742399520000,"open":1.89315,"high":1.89396,"low":1.89309,"close":1.89385,"volume":1247.010009765625},{"timestamp":1742399580000,"open":1.89394,"high":1.89397,"low":1.89254,"close":1.89262,"volume":1407.1199951171875},{"timestamp":1742399640000,"open":1.89258,"high":1.89292,"low":1.89247,"close":1.89276,"volume":1155.43994140625},{"timestamp":1742399700000,"open":1.89278,"high":1.89294,"low":1.89266,"close":1.89268,"volume":892.3200073242188},{"timestamp":1742399760000,"open":1.89273,"high":1.89277,"low":1.89252,"close":1.89265,"volume":2029.47998046875},{"timestamp":1742399820000,"open":1.89268,"high":1.89337,"low":1.89259,"close":1.89327,"volume":2582.97998046875},{"timestamp":1742399880000,"open":1.89338,"high":1.89397,"low":1.8933,"close":1.8938,"volume":1566.47998046875},{"timestamp":1742399940000,"open":1.89382,"high":1.89404,"low":1.8937,"close":1.89382,"volume":1691.8900146484375},{"timestamp":1742400000000,"open":1.8938,"high":1.89419,"low":1.89357,"close":1.8937,"volume":1155.5400390625},{"timestamp":1742400060000,"open":1.89371,"high":1.89421,"low":1.8937,"close":1.89385,"volume":892.6799926757812},{"timestamp":1742400120000,"open":1.89382,"high":1.89421,"low":1.89375,"close":1.89412,"volume":1062.989990234375},{"timestamp":1742400180000,"open":1.89417,"high":1.89447,"low":1.89405,"close":1.89431,"volume":617.219970703125},{"timestamp":1742400240000,"open":1.89432,"high":1.89452,"low":1.89399,"close":1.89424,"volume":971.5900268554688},{"timestamp":1742400300000,"open":1.89426,"high":1.89439,"low":1.89416,"close":1.89434,"volume":1430.280029296875},{"timestamp":1742400360000,"open":1.89434,"high":1.89469,"low":1.89427,"close":1.89463,"volume":1154.4300537109375},{"timestamp":1742400420000,"open":1.89463,"high":1.89476,"low":1.89425,"close":1.89466,"volume":1297.3399658203125},{"timestamp":1742400480000,"open":1.89465,"high":1.89485,"low":1.89445,"close":1.89469,"volume":971.5499877929688},{"timestamp":1742400540000,"open":1.89468,"high":1.89484,"low":1.89426,"close":1.89426,"volume":982.97998046875},{"timestamp":1742400600000,"open":1.89442,"high":1.8959,"low":1.89442,"close":1.89581,"volume":1908.81005859375},{"timestamp":1742400660000,"open":1.89575,"high":1.89581,"low":1.89526,"close":1.89546,"volume":1488.77001953125},{"timestamp":1742400720000,"open":1.89545,"high":1.89546,"low":1.89511,"close":1.89535,"volume":1533.72998046875},{"timestamp":1742400780000,"open":1.89531,"high":1.89555,"low":1.89525,"close":1.89536,"volume":982.97998046875},{"timestamp":1742400840000,"open":1.89539,"high":1.89581,"low":1.89502,"close":1.89578,"volume":1460.199951171875},{"timestamp":1742400900000,"open":1.89578,"high":1.89663,"low":1.89569,"close":1.89663,"volume":1348.739990234375},{"timestamp":1742400960000,"open":1.8967,"high":1.89683,"low":1.89605,"close":1.89623,"volume":1634.489990234375},{"timestamp":1742401020000,"open":1.89625,"high":1.89644,"low":1.89613,"close":1.8962,"volume":1428.75},{"timestamp":1742401080000,"open":1.89617,"high":1.89621,"low":1.89571,"close":1.89571,"volume":662.9400024414062},{"timestamp":1742401140000,"open":1.89571,"high":1.89596,"low":1.89571,"close":1.89579,"volume":560.0700073242188},{"timestamp":1742401200000,"open":1.89579,"high":1.89603,"low":1.89567,"close":1.89586,"volume":734.5900268554688},{"timestamp":1742401260000,"open":1.89587,"high":1.89594,"low":1.89575,"close":1.89582,"volume":674.3699951171875},{"timestamp":1742401320000,"open":1.89582,"high":1.896,"low":1.89549,"close":1.89556,"volume":917.9299926757812},{"timestamp":1742401380000,"open":1.89555,"high":1.89578,"low":1.89533,"close":1.89556,"volume":914.4000244140625},{"timestamp":1742401440000,"open":1.89554,"high":1.8956,"low":1.89448,"close":1.89448,"volume":1497.2900390625},{"timestamp":1742401500000,"open":1.89441,"high":1.89456,"low":1.89385,"close":1.89387,"volume":1508.760009765625},{"timestamp":1742401560000,"open":1.8939,"high":1.89399,"low":1.89362,"close":1.89377,"volume":1634.489990234375},{"timestamp":1742401620000,"open":1.89382,"high":1.89413,"low":1.89371,"close":1.89405,"volume":1520.18994140625},{"timestamp":1742401680000,"open":1.89401,"high":1.89436,"low":1.89392,"close":1.89416,"volume":1691.6400146484375},{"timestamp":1742401740000,"open":1.89404,"high":1.89418,"low":1.89348,"close":1.89363,"volume":1051.56005859375},{"timestamp":1742401800000,"open":1.89358,"high":1.89374,"low":1.8931,"close":1.8932,"volume":1481.6099853515625},{"timestamp":1742401860000,"open":1.89321,"high":1.89344,"low":1.89286,"close":1.89287,"volume":1577.3399658203125},{"timestamp":1742401920000,"open":1.89282,"high":1.89317,"low":1.89226,"close":1.89254,"volume":1578.010009765625},{"timestamp":1742401980000,"open":1.89256,"high":1.89363,"low":1.89256,"close":1.89268,"volume":1577.1700439453125},{"timestamp":1742402040000,"open":1.89255,"high":1.89288,"low":1.89253,"close":1.8928,"volume":2101.969970703125},{"timestamp":1742402100000,"open":1.89281,"high":1.89375,"low":1.89281,"close":1.89359,"volume":3284.820068359375},{"timestamp":1742402160000,"open":1.89358,"high":1.89397,"low":1.89343,"close":1.89394,"volume":2404.39990234375},{"timestamp":1742402220000,"open":1.89393,"high":1.89399,"low":1.89372,"close":1.89393,"volume":2008.5699462890625},{"timestamp":1742402280000,"open":1.89399,"high":1.89439,"low":1.89392,"close":1.89434,"volume":949.3499755859375},{"timestamp":1742402340000,"open":1.89432,"high":1.89443,"low":1.89401,"close":1.89406,"volume":1498.4000244140625},{"timestamp":1742402400000,"open":1.89406,"high":1.89412,"low":1.89367,"close":1.89385,"volume":1547.9100341796875},{"timestamp":1742402460000,"open":1.89383,"high":1.89391,"low":1.89311,"close":1.89322,"volume":2565.4599609375},{"timestamp":1742402520000,"open":1.8932,"high":1.89415,"low":1.8932,"close":1.89387,"volume":2724.43994140625},{"timestamp":1742402580000,"open":1.89387,"high":1.89387,"low":1.89264,"close":1.89276,"volume":1409.260009765625},{"timestamp":1742402640000,"open":1.89273,"high":1.89364,"low":1.8925,"close":1.89352,"volume":1291.239990234375},{"timestamp":1742402700000,"open":1.89348,"high":1.89361,"low":1.89324,"close":1.8933,"volume":1161.4599609375},{"timestamp":1742402760000,"open":1.89324,"high":1.89356,"low":1.89321,"close":1.89327,"volume":1033.3399658203125},{"timestamp":1742402820000,"open":1.89329,"high":1.89342,"low":1.8931,"close":1.89335,"volume":1245.8699951171875},{"timestamp":1742402880000,"open":1.89334,"high":1.89347,"low":1.89315,"close":1.89337,"volume":1074.050048828125},{"timestamp":1742402940000,"open":1.89333,"high":1.89352,"low":1.89326,"close":1.89351,"volume":1177.2900390625},{"timestamp":1742403000000,"open":1.89352,"high":1.89406,"low":1.89336,"close":1.89391,"volume":1755.8199462890625},{"timestamp":1742403060000,"open":1.89388,"high":1.89391,"low":1.89286,"close":1.89286,"volume":1257.300048828125},{"timestamp":1742403120000,"open":1.89284,"high":1.89335,"low":1.89284,"close":1.89321,"volume":1610.1600341796875},{"timestamp":1742403180000,"open":1.8932,"high":1.89358,"low":1.8932,"close":1.89338,"volume":994.4099731445312},{"timestamp":1742403240000,"open":1.89338,"high":1.89351,"low":1.89308,"close":1.89308,"volume":994.4199829101562},{"timestamp":1742403300000,"open":1.89311,"high":1.89316,"low":1.89268,"close":1.89271,"volume":960.1300048828125},{"timestamp":1742403360000,"open":1.89266,"high":1.8927,"low":1.89232,"close":1.89242,"volume":1188.719970703125},{"timestamp":1742403420000,"open":1.89249,"high":1.89289,"low":1.89219,"close":1.89267,"volume":1871.469970703125},{"timestamp":1742403480000,"open":1.89273,"high":1.893,"low":1.89257,"close":1.89299,"volume":1282.0699462890625},{"timestamp":1742403540000,"open":1.89299,"high":1.89325,"low":1.89262,"close":1.89304,"volume":1474.3699951171875},{"timestamp":1742403600000,"open":1.89296,"high":1.89298,"low":1.89262,"close":1.89274,"volume":1246.3499755859375},{"timestamp":1742403660000,"open":1.89278,"high":1.89339,"low":1.89273,"close":1.89313,"volume":1510.469970703125},{"timestamp":1742403720000,"open":1.8932,"high":1.8932,"low":1.89281,"close":1.89303,"volume":1347.0400390625},{"timestamp":1742403780000,"open":1.89303,"high":1.89308,"low":1.89254,"close":1.89269,"volume":1385.4100341796875},{"timestamp":1742403840000,"open":1.89267,"high":1.89283,"low":1.89171,"close":1.89175,"volume":617.219970703125},{"timestamp":1742403900000,"open":1.89172,"high":1.89189,"low":1.89156,"close":1.89175,"volume":980.1900024414062},{"timestamp":1742403960000,"open":1.89176,"high":1.89217,"low":1.89175,"close":1.89215,"volume":1263.6700439453125},{"timestamp":1742404020000,"open":1.89213,"high":1.89239,"low":1.89208,"close":1.89215,"volume":1580.25},{"timestamp":1742404080000,"open":1.89216,"high":1.89276,"low":1.89216,"close":1.89255,"volume":1312.5799560546875},{"timestamp":1742404140000,"open":1.89249,"high":1.89288,"low":1.89226,"close":1.89233,"volume":1693.6600341796875},{"timestamp":1742404200000,"open":1.89232,"high":1.89234,"low":1.89181,"close":1.89181,"volume":1467.219970703125},{"timestamp":1742404260000,"open":1.8918,"high":1.8918,"low":1.89097,"close":1.89155,"volume":2636.10009765625},{"timestamp":1742404320000,"open":1.89156,"high":1.89159,"low":1.89132,"close":1.89132,"volume":1941.6700439453125},{"timestamp":1742404380000,"open":1.89132,"high":1.89162,"low":1.89129,"close":1.89152,"volume":2206.169921875},{"timestamp":1742404440000,"open":1.89152,"high":1.89191,"low":1.89111,"close":1.89162,"volume":2682.8798828125},{"timestamp":1742404500000,"open":1.89163,"high":1.89164,"low":1.89107,"close":1.89112,"volume":2531.320068359375},{"timestamp":1742404560000,"open":1.89109,"high":1.89115,"low":1.89003,"close":1.89008,"volume":2837.31005859375},{"timestamp":1742404620000,"open":1.89005,"high":1.89036,"low":1.8894,"close":1.88951,"volume":3436.9599609375},{"timestamp":1742404680000,"open":1.88951,"high":1.88963,"low":1.88912,"close":1.88954,"volume":3444.929931640625},{"timestamp":1742404740000,"open":1.88954,"high":1.88974,"low":1.88942,"close":1.88957,"volume":2573.780029296875},{"timestamp":1742404800000,"open":1.88956,"high":1.88988,"low":1.88956,"close":1.88985,"volume":2418.510009765625},{"timestamp":1742404860000,"open":1.88984,"high":1.89013,"low":1.88984,"close":1.89001,"volume":2137.389892578125},{"timestamp":1742404920000,"open":1.89001,"high":1.89006,"low":1.88977,"close":1.88977,"volume":1691.010009765625},{"timestamp":1742404980000,"open":1.88978,"high":1.89058,"low":1.88976,"close":1.89053,"volume":2119.3798828125},{"timestamp":1742405040000,"open":1.89051,"high":1.89066,"low":1.88998,"close":1.89009,"volume":1870.489990234375},{"timestamp":1742405100000,"open":1.89011,"high":1.89016,"low":1.88983,"close":1.89005,"volume":2220.530029296875},{"timestamp":1742405160000,"open":1.89003,"high":1.89047,"low":1.88985,"close":1.88985,"volume":2678.7099609375},{"timestamp":1742405220000,"open":1.88987,"high":1.89001,"low":1.88978,"close":1.88987,"volume":2039.1700439453125},{"timestamp":1742405280000,"open":1.88986,"high":1.89061,"low":1.88984,"close":1.89045,"volume":3140.469970703125},{"timestamp":1742405340000,"open":1.89046,"high":1.89104,"low":1.89033,"close":1.8908,"volume":4525.27978515625},{"timestamp":1742405400000,"open":1.8907,"high":1.89081,"low":1.89037,"close":1.89048,"volume":2762.85009765625},{"timestamp":1742405460000,"open":1.89048,"high":1.89075,"low":1.8904,"close":1.89051,"volume":2775.68994140625},{"timestamp":1742405520000,"open":1.89052,"high":1.8906,"low":1.89007,"close":1.89011,"volume":3916.760009765625},{"timestamp":1742405580000,"open":1.89009,"high":1.89028,"low":1.88975,"close":1.89022,"volume":4312.490234375},{"timestamp":1742405640000,"open":1.89022,"high":1.89038,"low":1.88997,"close":1.89018,"volume":4730.259765625},{"timestamp":1742405700000,"open":1.89023,"high":1.89023,"low":1.88963,"close":1.88963,"volume":1879.1800537109375},{"timestamp":1742405760000,"open":1.88964,"high":1.88986,"low":1.8894,"close":1.88947,"volume":3403.699951171875},{"timestamp":1742405820000,"open":1.88947,"high":1.88977,"low":1.88944,"close":1.88976,"volume":2771.949951171875},{"timestamp":1742405880000,"open":1.88971,"high":1.88998,"low":1.88962,"close":1.88964,"volume":3582.610107421875},{"timestamp":1742405940000,"open":1.88966,"high":1.89052,"low":1.88964,"close":1.89046,"volume":1811.56005859375},{"timestamp":1742406000000,"open":1.89044,"high":1.89045,"low":1.88995,"close":1.88995,"volume":1848.3499755859375},{"timestamp":1742406060000,"open":1.88995,"high":1.89024,"low":1.88982,"close":1.88985,"volume":2419.889892578125},{"timestamp":1742406120000,"open":1.88981,"high":1.89032,"low":1.88975,"close":1.89024,"volume":2104.85009765625},{"timestamp":1742406180000,"open":1.89026,"high":1.8904,"low":1.89019,"close":1.89027,"volume":2572.010009765625},{"timestamp":1742406240000,"open":1.89022,"high":1.89029,"low":1.89008,"close":1.89013,"volume":2651.77001953125},{"timestamp":1742406300000,"open":1.89013,"high":1.89017,"low":1.88943,"close":1.88959,"volume":1723.530029296875},{"timestamp":1742406360000,"open":1.88959,"high":1.8903,"low":1.88957,"close":1.89023,"volume":2257.14990234375},{"timestamp":1742406420000,"open":1.89023,"high":1.89034,"low":1.88994,"close":1.89006,"volume":2005.3399658203125},{"timestamp":1742406480000,"open":1.89008,"high":1.89012,"low":1.8897,"close":1.89003,"volume":3201.35009765625},{"timestamp":1742406540000,"open":1.89003,"high":1.89003,"low":1.88955,"close":1.88999,"volume":4094.330078125},{"timestamp":1742406600000,"open":1.89,"high":1.89028,"low":1.88964,"close":1.88983,"volume":3445.320068359375},{"timestamp":1742406660000,"open":1.88982,"high":1.89016,"low":1.88982,"close":1.88989,"volume":3028.43994140625},{"timestamp":1742406720000,"open":1.88989,"high":1.89025,"low":1.8896,"close":1.88996,"volume":1982.8499755859375},{"timestamp":1742406780000,"open":1.88996,"high":1.89009,"low":1.88974,"close":1.88985,"volume":1549.9100341796875},{"timestamp":1742406840000,"open":1.88983,"high":1.8907,"low":1.88943,"close":1.89043,"volume":3274.64990234375},{"timestamp":1742406900000,"open":1.89047,"high":1.89081,"low":1.89036,"close":1.89068,"volume":4163.16015625},{"timestamp":1742406960000,"open":1.89066,"high":1.89082,"low":1.89014,"close":1.8904,"volume":1465.6199951171875},{"timestamp":1742407020000,"open":1.89039,"high":1.89055,"low":1.89019,"close":1.89045,"volume":3704.449951171875},{"timestamp":1742407080000,"open":1.89058,"high":1.89108,"low":1.89042,"close":1.89104,"volume":2308.320068359375},{"timestamp":1742407140000,"open":1.89084,"high":1.89115,"low":1.88945,"close":1.89019,"volume":2252.89990234375},{"timestamp":1742407200000,"open":1.89053,"high":1.89154,"low":1.88908,"close":1.88968,"volume":3213.010009765625},{"timestamp":1742407260000,"open":1.88973,"high":1.89034,"low":1.8877,"close":1.88864,"volume":3135.02001953125},{"timestamp":1742407320000,"open":1.88861,"high":1.89065,"low":1.88844,"close":1.88972,"volume":3015.31005859375},{"timestamp":1742407380000,"open":1.88974,"high":1.89055,"low":1.88969,"close":1.89041,"volume":5800.31005859375},{"timestamp":1742407440000,"open":1.89042,"high":1.89187,"low":1.89042,"close":1.89179,"volume":8465.9501953125},{"timestamp":1742407500000,"open":1.89183,"high":1.89232,"low":1.8913,"close":1.89179,"volume":12485.900390625},{"timestamp":1742407560000,"open":1.89175,"high":1.8921,"low":1.89126,"close":1.89173,"volume":14740.08984375},{"timestamp":1742407620000,"open":1.89175,"high":1.8919,"low":1.89101,"close":1.89169,"volume":10767.990234375},{"timestamp":1742407680000,"open":1.89144,"high":1.8927,"low":1.89085,"close":1.89262,"volume":12516.26953125},{"timestamp":1742407740000,"open":1.8926,"high":1.89302,"low":1.89167,"close":1.89182,"volume":8376.1796875},{"timestamp":1742407800000,"open":1.89177,"high":1.89203,"low":1.89144,"close":1.89177,"volume":11358.8701171875},{"timestamp":1742407860000,"open":1.89156,"high":1.89267,"low":1.89156,"close":1.8924,"volume":7910.81982421875},{"timestamp":1742407920000,"open":1.89231,"high":1.89269,"low":1.89201,"close":1.89244,"volume":9322.58984375},{"timestamp":1742407980000,"open":1.89242,"high":1.89285,"low":1.89222,"close":1.89251,"volume":8976.009765625},{"timestamp":1742408040000,"open":1.89253,"high":1.89301,"low":1.89219,"close":1.89223,"volume":8337.330078125},{"timestamp":1742408100000,"open":1.89225,"high":1.89225,"low":1.89172,"close":1.89222,"volume":10477.3603515625},{"timestamp":1742408160000,"open":1.8922,"high":1.89273,"low":1.89214,"close":1.89266,"volume":11940.330078125},{"timestamp":1742408220000,"open":1.89269,"high":1.89278,"low":1.89227,"close":1.89269,"volume":10997.58984375},{"timestamp":1742408280000,"open":1.8927,"high":1.89313,"low":1.89257,"close":1.89289,"volume":9217.0595703125},{"timestamp":1742408340000,"open":1.89289,"high":1.89345,"low":1.89252,"close":1.89273,"volume":5499.10986328125},{"timestamp":1742408400000,"open":1.89264,"high":1.89279,"low":1.89192,"close":1.89199,"volume":8170.85009765625},{"timestamp":1742408460000,"open":1.89202,"high":1.89264,"low":1.89183,"close":1.89196,"volume":9824.8896484375},{"timestamp":1742408520000,"open":1.89166,"high":1.8928,"low":1.89158,"close":1.8928,"volume":6013.93994140625},{"timestamp":1742408580000,"open":1.89289,"high":1.89382,"low":1.89287,"close":1.89382,"volume":6103.22998046875},{"timestamp":1742408640000,"open":1.89381,"high":1.89442,"low":1.89376,"close":1.89416,"volume":5988.16015625},{"timestamp":1742408700000,"open":1.89417,"high":1.89472,"low":1.89395,"close":1.89433,"volume":4863.97998046875},{"timestamp":1742408760000,"open":1.89427,"high":1.89467,"low":1.89376,"close":1.89381,"volume":6878.72998046875},{"timestamp":1742408820000,"open":1.89383,"high":1.89439,"low":1.89305,"close":1.89321,"volume":6010.8701171875},{"timestamp":1742408880000,"open":1.89308,"high":1.89323,"low":1.8924,"close":1.8924,"volume":4846.93994140625},{"timestamp":1742408940000,"open":1.89241,"high":1.89279,"low":1.89231,"close":1.89231,"volume":5544.5400390625},{"timestamp":1742409000000,"open":1.89222,"high":1.89281,"low":1.89206,"close":1.89246,"volume":12059.01953125},{"timestamp":1742409060000,"open":1.89247,"high":1.8934,"low":1.89228,"close":1.89316,"volume":9732.98046875},{"timestamp":1742409120000,"open":1.89303,"high":1.89366,"low":1.89301,"close":1.89366,"volume":10314.98046875},{"timestamp":1742409180000,"open":1.89364,"high":1.89408,"low":1.89334,"close":1.89404,"volume":10858.900390625},{"timestamp":1742409240000,"open":1.89407,"high":1.89465,"low":1.89381,"close":1.89459,"volume":10126.419921875},{"timestamp":1742409300000,"open":1.89458,"high":1.89486,"low":1.89449,"close":1.89478,"volume":9101.9404296875},{"timestamp":1742409360000,"open":1.8948,"high":1.89562,"low":1.8948,"close":1.89557,"volume":10572.759765625},{"timestamp":1742409420000,"open":1.89559,"high":1.89582,"low":1.89522,"close":1.89526,"volume":7185.31982421875},{"timestamp":1742409480000,"open":1.89528,"high":1.89537,"low":1.89473,"close":1.89477,"volume":11462.2197265625},{"timestamp":1742409540000,"open":1.89477,"high":1.89502,"low":1.89442,"close":1.89488,"volume":10194.900390625},{"timestamp":1742409600000,"open":1.89491,"high":1.89553,"low":1.89466,"close":1.89499,"volume":6838.91015625},{"timestamp":1742409660000,"open":1.89498,"high":1.89531,"low":1.89462,"close":1.8953,"volume":8327.9296875},{"timestamp":1742409720000,"open":1.8953,"high":1.89614,"low":1.8931,"close":1.89334,"volume":9047.91015625},{"timestamp":1742409780000,"open":1.89335,"high":1.89384,"low":1.89251,"close":1.8933,"volume":5561.4501953125},{"timestamp":1742409840000,"open":1.89333,"high":1.89392,"low":1.89272,"close":1.89365,"volume":4953.169921875},{"timestamp":1742409900000,"open":1.89376,"high":1.89462,"low":1.89342,"close":1.89373,"volume":2889.14990234375},{"timestamp":1742409960000,"open":1.8937,"high":1.8941,"low":1.89276,"close":1.89304,"volume":2630.280029296875},{"timestamp":1742410020000,"open":1.89303,"high":1.89379,"low":1.89286,"close":1.89367,"volume":2142.5},{"timestamp":1742410080000,"open":1.89366,"high":1.89386,"low":1.89276,"close":1.89317,"volume":2189.0400390625},{"timestamp":1742410140000,"open":1.8932,"high":1.89393,"low":1.89314,"close":1.89353,"volume":2322.7900390625},{"timestamp":1742410200000,"open":1.89359,"high":1.89403,"low":1.89244,"close":1.89269,"volume":2338.969970703125},{"timestamp":1742410260000,"open":1.8926,"high":1.89351,"low":1.89254,"close":1.89292,"volume":2474.0400390625},{"timestamp":1742410320000,"open":1.89288,"high":1.89356,"low":1.89271,"close":1.89304,"volume":2231.139892578125},{"timestamp":1742410380000,"open":1.89304,"high":1.89356,"low":1.89274,"close":1.89355,"volume":2392.510009765625},{"timestamp":1742410440000,"open":1.89354,"high":1.89359,"low":1.89258,"close":1.89282,"volume":3016.719970703125},{"timestamp":1742410500000,"open":1.89282,"high":1.89317,"low":1.89253,"close":1.893,"volume":3109.280029296875},{"timestamp":1742410560000,"open":1.893,"high":1.89408,"low":1.89298,"close":1.89381,"volume":3216.8701171875},{"timestamp":1742410620000,"open":1.89381,"high":1.89516,"low":1.89361,"close":1.89506,"volume":3754.1201171875},{"timestamp":1742410680000,"open":1.89505,"high":1.89505,"low":1.89431,"close":1.89482,"volume":3319.39990234375},{"timestamp":1742410740000,"open":1.89479,"high":1.89734,"low":1.89436,"close":1.89609,"volume":3597.330078125},{"timestamp":1742410800000,"open":1.89617,"high":1.89617,"low":1.89466,"close":1.89472,"volume":2685.389892578125},{"timestamp":1742410860000,"open":1.89466,"high":1.89472,"low":1.8939,"close":1.89416,"volume":1909.280029296875},{"timestamp":1742410920000,"open":1.8942,"high":1.8951,"low":1.8941,"close":1.89495,"volume":2243.840087890625},{"timestamp":1742410980000,"open":1.89495,"high":1.89541,"low":1.8948,"close":1.8952,"volume":2340.679931640625},{"timestamp":1742411040000,"open":1.89521,"high":1.89572,"low":1.89452,"close":1.89522,"volume":2391.090087890625},{"timestamp":1742411100000,"open":1.89522,"high":1.89572,"low":1.89481,"close":1.89488,"volume":2072.739990234375},{"timestamp":1742411160000,"open":1.89494,"high":1.89558,"low":1.89486,"close":1.89526,"volume":2181.199951171875},{"timestamp":1742411220000,"open":1.89526,"high":1.89599,"low":1.89526,"close":1.89599,"volume":2311.68994140625},{"timestamp":1742411280000,"open":1.89598,"high":1.8964,"low":1.89542,"close":1.89585,"volume":2469.989990234375},{"timestamp":1742411340000,"open":1.89585,"high":1.89635,"low":1.89552,"close":1.89629,"volume":2831.06005859375},{"timestamp":1742411400000,"open":1.89633,"high":1.89643,"low":1.89546,"close":1.89565,"volume":2805.31005859375},{"timestamp":1742411460000,"open":1.89564,"high":1.89589,"low":1.89499,"close":1.89534,"volume":2715.22998046875},{"timestamp":1742411520000,"open":1.89535,"high":1.89607,"low":1.89524,"close":1.89601,"volume":2446.080078125},{"timestamp":1742411580000,"open":1.89601,"high":1.8964,"low":1.89572,"close":1.89602,"volume":2363.550048828125},{"timestamp":1742411640000,"open":1.89609,"high":1.89609,"low":1.89545,"close":1.89547,"volume":1959.0799560546875},{"timestamp":1742411700000,"open":1.89545,"high":1.89625,"low":1.89539,"close":1.89625,"volume":1799.6199951171875},{"timestamp":1742411760000,"open":1.89623,"high":1.89623,"low":1.89548,"close":1.89557,"volume":1817.68994140625},{"timestamp":1742411820000,"open":1.89552,"high":1.89556,"low":1.89457,"close":1.89475,"volume":2822.97998046875},{"timestamp":1742411880000,"open":1.89484,"high":1.89536,"low":1.89481,"close":1.89499,"volume":3045.550048828125},{"timestamp":1742411940000,"open":1.89502,"high":1.89514,"low":1.89459,"close":1.89495,"volume":1926.77001953125},{"timestamp":1742412000000,"open":1.89494,"high":1.89518,"low":1.89487,"close":1.89512,"volume":3018.56005859375},{"timestamp":1742412060000,"open":1.89512,"high":1.89536,"low":1.89498,"close":1.89525,"volume":2411.3798828125},{"timestamp":1742412120000,"open":1.89531,"high":1.89559,"low":1.89511,"close":1.8953,"volume":2553.949951171875},{"timestamp":1742412180000,"open":1.89525,"high":1.89551,"low":1.89374,"close":1.89392,"volume":2413.22998046875},{"timestamp":1742412240000,"open":1.8938,"high":1.89407,"low":1.89351,"close":1.89372,"volume":2590.070068359375},{"timestamp":1742412300000,"open":1.89366,"high":1.8941,"low":1.8935,"close":1.89401,"volume":1871.25},{"timestamp":1742412360000,"open":1.89403,"high":1.8941,"low":1.89348,"close":1.89395,"volume":2730.9599609375},{"timestamp":1742412420000,"open":1.89396,"high":1.8944,"low":1.89391,"close":1.89411,"volume":7079.0498046875},{"timestamp":1742412480000,"open":1.89411,"high":1.89484,"low":1.89401,"close":1.89476,"volume":6168.41015625},{"timestamp":1742412540000,"open":1.89476,"high":1.89557,"low":1.89458,"close":1.89557,"volume":4806.75},{"timestamp":1742412600000,"open":1.89562,"high":1.89591,"low":1.89502,"close":1.89573,"volume":3300.06005859375},{"timestamp":1742412660000,"open":1.89572,"high":1.89584,"low":1.89535,"close":1.89553,"volume":3113.139892578125},{"timestamp":1742412720000,"open":1.89565,"high":1.89591,"low":1.89546,"close":1.89576,"volume":3804.31005859375},{"timestamp":1742412780000,"open":1.89579,"high":1.89642,"low":1.89577,"close":1.89613,"volume":3842.39990234375},{"timestamp":1742412840000,"open":1.89615,"high":1.89656,"low":1.89615,"close":1.89635,"volume":4566.6201171875},{"timestamp":1742412900000,"open":1.8963,"high":1.89651,"low":1.89617,"close":1.89635,"volume":4218.89990234375},{"timestamp":1742412960000,"open":1.8964,"high":1.8965,"low":1.89615,"close":1.89649,"volume":2830.389892578125},{"timestamp":1742413020000,"open":1.89649,"high":1.89657,"low":1.89542,"close":1.896,"volume":3157.550048828125},{"timestamp":1742413080000,"open":1.89589,"high":1.89603,"low":1.89567,"close":1.89588,"volume":2720.639892578125},{"timestamp":1742413140000,"open":1.89583,"high":1.89698,"low":1.89582,"close":1.89655,"volume":3886.60009765625},{"timestamp":1742413200000,"open":1.89655,"high":1.89694,"low":1.89629,"close":1.89632,"volume":3421.72998046875},{"timestamp":1742413260000,"open":1.8963,"high":1.89652,"low":1.89597,"close":1.89639,"volume":2242.5},{"timestamp":1742413320000,"open":1.8964,"high":1.89662,"low":1.89613,"close":1.89642,"volume":2252.1201171875},{"timestamp":1742413380000,"open":1.89642,"high":1.89657,"low":1.8962,"close":1.89651,"volume":2134.77001953125},{"timestamp":1742413440000,"open":1.89639,"high":1.89686,"low":1.89619,"close":1.89681,"volume":3502.139892578125},{"timestamp":1742413500000,"open":1.8968,"high":1.89744,"low":1.89668,"close":1.89735,"volume":1672.8800048828125},{"timestamp":1742413560000,"open":1.89736,"high":1.8987,"low":1.89714,"close":1.89849,"volume":3588.830078125},{"timestamp":1742413620000,"open":1.89847,"high":1.89853,"low":1.89789,"close":1.8983,"volume":3918.179931640625},{"timestamp":1742413680000,"open":1.89818,"high":1.89839,"low":1.89805,"close":1.89835,"volume":4916.43994140625},{"timestamp":1742413740000,"open":1.89833,"high":1.89869,"low":1.89829,"close":1.89867,"volume":2754.97998046875},{"timestamp":1742413800000,"open":1.89869,"high":1.89876,"low":1.89792,"close":1.89796,"volume":2265.85009765625},{"timestamp":1742413860000,"open":1.89796,"high":1.89797,"low":1.89753,"close":1.89768,"volume":3394.280029296875},{"timestamp":1742413920000,"open":1.8977,"high":1.89773,"low":1.89727,"close":1.89735,"volume":2529.47998046875},{"timestamp":1742413980000,"open":1.89735,"high":1.8974,"low":1.89705,"close":1.89711,"volume":3671.6298828125},{"timestamp":1742414040000,"open":1.89713,"high":1.89713,"low":1.89672,"close":1.89698,"volume":3180.969970703125},{"timestamp":1742414100000,"open":1.89696,"high":1.89712,"low":1.89636,"close":1.8969,"volume":3965.469970703125},{"timestamp":1742414160000,"open":1.897,"high":1.89724,"low":1.89687,"close":1.8971,"volume":2010.9100341796875},{"timestamp":1742414220000,"open":1.89712,"high":1.89731,"low":1.89625,"close":1.89665,"volume":2022.6600341796875},{"timestamp":1742414280000,"open":1.89667,"high":1.89698,"low":1.89652,"close":1.89677,"volume":1740.97998046875},{"timestamp":1742414340000,"open":1.89673,"high":1.89714,"low":1.89665,"close":1.89686,"volume":2093.510009765625},{"timestamp":1742414400000,"open":1.89685,"high":1.89729,"low":1.89674,"close":1.89728,"volume":1067.9300537109375},{"timestamp":1742414460000,"open":1.89724,"high":1.8975,"low":1.89717,"close":1.89742,"volume":1986.2900390625},{"timestamp":1742414520000,"open":1.89742,"high":1.89767,"low":1.89717,"close":1.89757,"volume":1480.9000244140625},{"timestamp":1742414580000,"open":1.89756,"high":1.89775,"low":1.89739,"close":1.89775,"volume":1581.300048828125},{"timestamp":1742414640000,"open":1.89776,"high":1.89795,"low":1.8977,"close":1.89788,"volume":966.3499755859375},{"timestamp":1742414700000,"open":1.8979,"high":1.899,"low":1.89789,"close":1.89892,"volume":753},{"timestamp":1742414760000,"open":1.89898,"high":1.89904,"low":1.89863,"close":1.89867,"volume":1104.4000244140625},{"timestamp":1742414820000,"open":1.89866,"high":1.89901,"low":1.89862,"close":1.89889,"volume":1711.9300537109375},{"timestamp":1742414880000,"open":1.89888,"high":1.89898,"low":1.89828,"close":1.89843,"volume":2083.0400390625},{"timestamp":1742414940000,"open":1.89842,"high":1.89859,"low":1.89836,"close":1.89857,"volume":1605.550048828125},{"timestamp":1742415000000,"open":1.89857,"high":1.89883,"low":1.89855,"close":1.89876,"volume":1762.06005859375},{"timestamp":1742415060000,"open":1.89876,"high":1.89911,"low":1.89876,"close":1.89909,"volume":1411.760009765625},{"timestamp":1742415120000,"open":1.89909,"high":1.89937,"low":1.89874,"close":1.8993,"volume":1646.699951171875},{"timestamp":1742415180000,"open":1.8993,"high":1.89947,"low":1.89927,"close":1.8994,"volume":1525.6300048828125},{"timestamp":1742415240000,"open":1.89938,"high":1.89964,"low":1.8993,"close":1.8996,"volume":2179.169921875},{"timestamp":1742415300000,"open":1.89959,"high":1.89969,"low":1.89943,"close":1.89949,"volume":1278.52001953125},{"timestamp":1742415360000,"open":1.89948,"high":1.89968,"low":1.89943,"close":1.89966,"volume":870.3800048828125},{"timestamp":1742415420000,"open":1.89966,"high":1.89999,"low":1.89959,"close":1.8998,"volume":1016.5499877929688},{"timestamp":1742415480000,"open":1.89981,"high":1.89998,"low":1.89981,"close":1.89997,"volume":514.5499877929688},{"timestamp":1742415540000,"open":1.89989,"high":1.89989,"low":1.89962,"close":1.89985,"volume":652.5999755859375},{"timestamp":1742415600000,"open":1.89984,"high":1.89986,"low":1.8996,"close":1.89967,"volume":865.9500122070312},{"timestamp":1742415660000,"open":1.89965,"high":1.89978,"low":1.89964,"close":1.89972,"volume":928.7000122070312},{"timestamp":1742415720000,"open":1.89974,"high":1.90039,"low":1.89972,"close":1.90018,"volume":640.0499877929688},{"timestamp":1742415780000,"open":1.90016,"high":1.90016,"low":1.89986,"close":1.89987,"volume":514.5499877929688},{"timestamp":1742415840000,"open":1.89987,"high":1.89997,"low":1.89986,"close":1.89997,"volume":828.2999877929688},{"timestamp":1742415900000,"open":1.90003,"high":1.9001,"low":1.89972,"close":1.89975,"volume":878.5},{"timestamp":1742415960000,"open":1.89975,"high":1.90018,"low":1.89974,"close":1.90004,"volume":715.219970703125},{"timestamp":1742416020000,"open":1.90003,"high":1.90004,"low":1.89965,"close":1.89969,"volume":2100.5400390625},{"timestamp":1742416080000,"open":1.89968,"high":1.89973,"low":1.89951,"close":1.89973,"volume":1870.7900390625},{"timestamp":1742416140000,"open":1.89972,"high":1.8998,"low":1.89952,"close":1.8996,"volume":826.9500122070312},{"timestamp":1742416200000,"open":1.89959,"high":1.89967,"low":1.89953,"close":1.89964,"volume":1081.780029296875},{"timestamp":1742416260000,"open":1.89964,"high":1.89969,"low":1.89951,"close":1.89959,"volume":921.22998046875},{"timestamp":1742416320000,"open":1.89959,"high":1.8997,"low":1.89945,"close":1.89948,"volume":484.9599914550781},{"timestamp":1742416380000,"open":1.89949,"high":1.89983,"low":1.89943,"close":1.89977,"volume":1159.280029296875},{"timestamp":1742416440000,"open":1.8998,"high":1.89984,"low":1.89958,"close":1.89958,"volume":879.1199951171875},{"timestamp":1742416500000,"open":1.89956,"high":1.89971,"low":1.89933,"close":1.89966,"volume":1647.6800537109375},{"timestamp":1742416560000,"open":1.89962,"high":1.89967,"low":1.89957,"close":1.8996,"volume":572.9000244140625},{"timestamp":1742416620000,"open":1.89961,"high":1.89961,"low":1.89935,"close":1.8995,"volume":1255.4599609375},{"timestamp":1742416680000,"open":1.89949,"high":1.89963,"low":1.89945,"close":1.89959,"volume":606.6799926757812},{"timestamp":1742416740000,"open":1.89959,"high":1.89964,"low":1.8995,"close":1.89962,"volume":436.5299987792969},{"timestamp":1742416800000,"open":1.89963,"high":1.89974,"low":1.89957,"close":1.8997,"volume":942.0399780273438},{"timestamp":1742416860000,"open":1.89968,"high":1.90013,"low":1.89968,"close":1.89991,"volume":1136.06005859375},{"timestamp":1742416920000,"open":1.8999,"high":1.89992,"low":1.89872,"close":1.89893,"volume":1082.9100341796875},{"timestamp":1742416980000,"open":1.89887,"high":1.89913,"low":1.89887,"close":1.8989,"volume":1210.6500244140625},{"timestamp":1742417040000,"open":1.89902,"high":1.89915,"low":1.89863,"close":1.8989,"volume":1343.8399658203125},{"timestamp":1742417100000,"open":1.89886,"high":1.89917,"low":1.89871,"close":1.89916,"volume":563.9000244140625},{"timestamp":1742417160000,"open":1.89914,"high":1.89925,"low":1.89895,"close":1.89906,"volume":811.4000244140625},{"timestamp":1742417220000,"open":1.89906,"high":1.89924,"low":1.89903,"close":1.89919,"volume":1029.68994140625},{"timestamp":1742417280000,"open":1.89919,"high":1.89922,"low":1.89911,"close":1.89917,"volume":390.5},{"timestamp":1742417340000,"open":1.89916,"high":1.89923,"low":1.89901,"close":1.8992,"volume":715.1099853515625},{"timestamp":1742417400000,"open":1.8992,"high":1.89921,"low":1.89907,"close":1.89914,"volume":706.7999877929688},{"timestamp":1742417460000,"open":1.89918,"high":1.89945,"low":1.89903,"close":1.89904,"volume":413.82000732421875},{"timestamp":1742417520000,"open":1.89903,"high":1.8991,"low":1.89896,"close":1.89907,"volume":163.02000427246094},{"timestamp":1742417580000,"open":1.89907,"high":1.89926,"low":1.89904,"close":1.89916,"volume":727.3200073242188},{"timestamp":1742417640000,"open":1.89911,"high":1.89917,"low":1.89841,"close":1.89845,"volume":734.0999755859375},{"timestamp":1742417700000,"open":1.8985,"high":1.89962,"low":1.89828,"close":1.89942,"volume":1370.9300537109375},{"timestamp":1742417760000,"open":1.89938,"high":1.89948,"low":1.89885,"close":1.89901,"volume":1175.9100341796875},{"timestamp":1742417820000,"open":1.89894,"high":1.8996,"low":1.89873,"close":1.89882,"volume":1745.3399658203125},{"timestamp":1742417880000,"open":1.89898,"high":1.90035,"low":1.89847,"close":1.89848,"volume":1754.4300537109375},{"timestamp":1742417940000,"open":1.89867,"high":1.89875,"low":1.89815,"close":1.89816,"volume":846.4299926757812},{"timestamp":1742418240000,"open":1.89272,"high":1.89277,"low":1.89251,"close":1.89251,"volume":93.94000244140625},{"timestamp":1742418300000,"open":1.89286,"high":1.89329,"low":1.89285,"close":1.89324,"volume":193.6300048828125},{"timestamp":1742418360000,"open":1.89324,"high":1.89366,"low":1.89323,"close":1.89366,"volume":757.219970703125},{"timestamp":1742418420000,"open":1.89365,"high":1.89367,"low":1.89296,"close":1.89354,"volume":614.8800048828125},{"timestamp":1742418480000,"open":1.89355,"high":1.89372,"low":1.89355,"close":1.89371,"volume":295.8999938964844},{"timestamp":1742418540000,"open":1.89374,"high":1.89632,"low":1.89366,"close":1.89375,"volume":395.7099914550781},{"timestamp":1742418600000,"open":1.89379,"high":1.89382,"low":1.89359,"close":1.89375,"volume":204.8800048828125},{"timestamp":1742418660000,"open":1.89393,"high":1.89644,"low":1.89393,"close":1.89644,"volume":147.27999877929688},{"timestamp":1742418720000,"open":1.89398,"high":1.89625,"low":1.89398,"close":1.89625,"volume":70.41999816894531},{"timestamp":1742418780000,"open":1.89634,"high":1.89634,"low":1.89428,"close":1.8943,"volume":44.79999923706055},{"timestamp":1742418840000,"open":1.8943,"high":1.89449,"low":1.89382,"close":1.89449,"volume":182.17999267578125},{"timestamp":1742418900000,"open":1.89449,"high":1.89485,"low":1.89333,"close":1.89333,"volume":159.33999633789062},{"timestamp":1742418960000,"open":1.89333,"high":1.89333,"low":1.89322,"close":1.89322,"volume":147.94000244140625},{"timestamp":1742419020000,"open":1.89299,"high":1.89301,"low":1.89268,"close":1.89287,"volume":295.3800048828125},{"timestamp":1742419080000,"open":1.89287,"high":1.89323,"low":1.89284,"close":1.89322,"volume":229.49000549316406},{"timestamp":1742419140000,"open":1.89322,"high":1.89333,"low":1.89321,"close":1.89332,"volume":116.04000091552734},{"timestamp":1742419860000,"open":1.89211,"high":1.89211,"low":1.89206,"close":1.89206,"volume":22.760000228881836},{"timestamp":1742420040000,"open":1.89241,"high":1.89244,"low":1.89241,"close":1.89244,"volume":25.6200008392334},{"timestamp":1742420100000,"open":1.89239,"high":1.89331,"low":1.89234,"close":1.89314,"volume":210.63999938964844},{"timestamp":1742420160000,"open":1.89315,"high":1.89316,"low":1.8927,"close":1.89293,"volume":93.94000244140625},{"timestamp":1742420220000,"open":1.89317,"high":1.89334,"low":1.89263,"close":1.89263,"volume":76.86000061035156},{"timestamp":1742420400000,"open":1.89335,"high":1.8937,"low":1.89274,"close":1.89302,"volume":210.66000366210938},{"timestamp":1742420460000,"open":1.89329,"high":1.8933,"low":1.89216,"close":1.89216,"volume":168.07000732421875},{"timestamp":1742420520000,"open":1.89269,"high":1.89286,"low":1.89225,"close":1.89286,"volume":51.29999923706055},{"timestamp":1742420700000,"open":1.89533,"high":1.89536,"low":1.8937,"close":1.89535,"volume":216.35000610351562},{"timestamp":1742420760000,"open":1.89536,"high":1.89545,"low":1.89382,"close":1.89544,"volume":236.30999755859375},{"timestamp":1742420820000,"open":1.89545,"high":1.89545,"low":1.89375,"close":1.89381,"volume":279.04998779296875},{"timestamp":1742420880000,"open":1.89371,"high":1.89371,"low":1.89366,"close":1.89366,"volume":91.12000274658203},{"timestamp":1742420940000,"open":1.89363,"high":1.89374,"low":1.89361,"close":1.89373,"volume":136.67999267578125},{"timestamp":1742421600000,"open":1.89662,"high":1.89729,"low":1.89648,"close":1.89701,"volume":470.2200012207031},{"timestamp":1742421660000,"open":1.89696,"high":1.89714,"low":1.89626,"close":1.89643,"volume":329.1700134277344},{"timestamp":1742421720000,"open":1.89639,"high":1.89646,"low":1.89584,"close":1.89626,"volume":120.54000091552734},{"timestamp":1742421780000,"open":1.8963,"high":1.8963,"low":1.89605,"close":1.89613,"volume":182.94000244140625},{"timestamp":1742421840000,"open":1.89609,"high":1.89615,"low":1.89605,"close":1.89612,"volume":205.8800048828125},{"timestamp":1742421900000,"open":1.89596,"high":1.89643,"low":1.89579,"close":1.89607,"volume":738.1900024414062},{"timestamp":1742421960000,"open":1.8959,"high":1.89603,"low":1.89571,"close":1.89572,"volume":159.60000610351562},{"timestamp":1742422020000,"open":1.8957,"high":1.89582,"low":1.89547,"close":1.89581,"volume":595},{"timestamp":1742422080000,"open":1.89582,"high":1.89587,"low":1.89578,"close":1.89587,"volume":257.010009765625},{"timestamp":1742422140000,"open":1.89587,"high":1.89589,"low":1.89581,"close":1.89581,"volume":108.29000091552734},{"timestamp":1742422200000,"open":1.89582,"high":1.89591,"low":1.89573,"close":1.8958,"volume":481.3399963378906},{"timestamp":1742422260000,"open":1.89585,"high":1.89592,"low":1.89568,"close":1.89588,"volume":447.20001220703125},{"timestamp":1742422320000,"open":1.89591,"high":1.89592,"low":1.89568,"close":1.89582,"volume":536.719970703125},{"timestamp":1742422380000,"open":1.89581,"high":1.89618,"low":1.89579,"close":1.89615,"volume":574},{"timestamp":1742422440000,"open":1.89609,"high":1.89631,"low":1.89565,"close":1.8962,"volume":2018.6700439453125},{"timestamp":1742422500000,"open":1.8962,"high":1.89773,"low":1.89617,"close":1.89728,"volume":1680.43994140625},{"timestamp":1742422560000,"open":1.89727,"high":1.89749,"low":1.89706,"close":1.89737,"volume":2261.840087890625},{"timestamp":1742422620000,"open":1.8974,"high":1.8977,"low":1.89716,"close":1.89766,"volume":798.8900146484375},{"timestamp":1742422680000,"open":1.89758,"high":1.89774,"low":1.89747,"close":1.89768,"volume":546.239990234375},{"timestamp":1742422740000,"open":1.89768,"high":1.89773,"low":1.89757,"close":1.89773,"volume":318.6400146484375},{"timestamp":1742422800000,"open":1.89772,"high":1.8979,"low":1.89705,"close":1.89737,"volume":1095.8299560546875},{"timestamp":1742422860000,"open":1.89735,"high":1.8978,"low":1.89717,"close":1.89731,"volume":1151.1800537109375},{"timestamp":1742422920000,"open":1.89728,"high":1.8974,"low":1.89712,"close":1.89738,"volume":378.4599914550781},{"timestamp":1742422980000,"open":1.89747,"high":1.89749,"low":1.89736,"close":1.89736,"volume":261.739990234375},{"timestamp":1742423040000,"open":1.89735,"high":1.89737,"low":1.89699,"close":1.89725,"volume":603.1599731445312},{"timestamp":1742423100000,"open":1.89722,"high":1.89761,"low":1.89722,"close":1.89751,"volume":751.1599731445312},{"timestamp":1742423160000,"open":1.89753,"high":1.89771,"low":1.89751,"close":1.89765,"volume":887.9000244140625},{"timestamp":1742423220000,"open":1.89764,"high":1.89767,"low":1.89761,"close":1.89766,"volume":284.55999755859375},{"timestamp":1742423280000,"open":1.89765,"high":1.89777,"low":1.89764,"close":1.89767,"volume":381.239990234375},{"timestamp":1742423340000,"open":1.89767,"high":1.89769,"low":1.89761,"close":1.89763,"volume":344.4100036621094},{"timestamp":1742423400000,"open":1.89764,"high":1.89776,"low":1.89764,"close":1.89776,"volume":438.1400146484375},{"timestamp":1742423460000,"open":1.89772,"high":1.89786,"low":1.89749,"close":1.89775,"volume":1209.8399658203125},{"timestamp":1742423520000,"open":1.89775,"high":1.89779,"low":1.89749,"close":1.89756,"volume":1024.199951171875},{"timestamp":1742423580000,"open":1.8975,"high":1.89779,"low":1.8975,"close":1.89779,"volume":193.47999572753906},{"timestamp":1742423640000,"open":1.89778,"high":1.89779,"low":1.89751,"close":1.89779,"volume":318.6400146484375},{"timestamp":1742423700000,"open":1.89779,"high":1.8978,"low":1.89755,"close":1.89759,"volume":204.83999633789062},{"timestamp":1742423760000,"open":1.8976,"high":1.89779,"low":1.89694,"close":1.89725,"volume":711.469970703125},{"timestamp":1742423820000,"open":1.89721,"high":1.89729,"low":1.8972,"close":1.89729,"volume":396.239990234375},{"timestamp":1742423880000,"open":1.89733,"high":1.89747,"low":1.89717,"close":1.89742,"volume":376.8900146484375},{"timestamp":1742423940000,"open":1.89741,"high":1.8975,"low":1.89726,"close":1.89739,"volume":528.3900146484375},{"timestamp":1742424000000,"open":1.8974,"high":1.8974,"low":1.89717,"close":1.89728,"volume":674.0800170898438},{"timestamp":1742424060000,"open":1.89728,"high":1.89737,"low":1.89701,"close":1.89729,"volume":570.219970703125},{"timestamp":1742424120000,"open":1.89729,"high":1.89743,"low":1.89703,"close":1.89723,"volume":407.45001220703125},{"timestamp":1742424180000,"open":1.89724,"high":1.89724,"low":1.89723,"close":1.89723,"volume":82.55000305175781},{"timestamp":1742424240000,"open":1.89723,"high":1.89725,"low":1.89678,"close":1.89697,"volume":423.5400085449219},{"timestamp":1742424300000,"open":1.89696,"high":1.89735,"low":1.89685,"close":1.89685,"volume":786.8099975585938},{"timestamp":1742424360000,"open":1.89685,"high":1.89712,"low":1.89673,"close":1.89711,"volume":846.6500244140625},{"timestamp":1742424420000,"open":1.8971,"high":1.89713,"low":1.89693,"close":1.89711,"volume":165.08999633789062},{"timestamp":1742424480000,"open":1.89706,"high":1.89717,"low":1.89689,"close":1.89717,"volume":222.08999633789062},{"timestamp":1742424540000,"open":1.89714,"high":1.89722,"low":1.89674,"close":1.89689,"volume":446.42999267578125},{"timestamp":1742424600000,"open":1.89671,"high":1.8968,"low":1.89638,"close":1.89676,"volume":593.1400146484375},{"timestamp":1742424660000,"open":1.89676,"high":1.89684,"low":1.89651,"close":1.89667,"volume":967.9600219726562},{"timestamp":1742424720000,"open":1.89667,"high":1.89702,"low":1.89652,"close":1.89658,"volume":554.3599853515625},{"timestamp":1742424780000,"open":1.89657,"high":1.89703,"low":1.89657,"close":1.89702,"volume":567.7100219726562},{"timestamp":1742424840000,"open":1.89697,"high":1.89702,"low":1.89692,"close":1.89695,"volume":505.70001220703125},{"timestamp":1742424900000,"open":1.89699,"high":1.8971,"low":1.89686,"close":1.89697,"volume":266.2200012207031},{"timestamp":1742424960000,"open":1.89698,"high":1.89722,"low":1.89698,"close":1.89722,"volume":331.4100036621094},{"timestamp":1742425020000,"open":1.89722,"high":1.89723,"low":1.89686,"close":1.89706,"volume":641.1300048828125},{"timestamp":1742425080000,"open":1.89706,"high":1.89715,"low":1.89683,"close":1.89714,"volume":308.5299987792969},{"timestamp":1742425140000,"open":1.89714,"high":1.89747,"low":1.8969,"close":1.89728,"volume":1646.31005859375},{"timestamp":1742425200000,"open":1.89729,"high":1.89811,"low":1.89719,"close":1.89801,"volume":744.8800048828125},{"timestamp":1742425260000,"open":1.898,"high":1.89801,"low":1.89742,"close":1.8978,"volume":441.94000244140625},{"timestamp":1742425320000,"open":1.89781,"high":1.89796,"low":1.89738,"close":1.89794,"volume":299.55999755859375},{"timestamp":1742425380000,"open":1.89794,"high":1.89794,"low":1.89775,"close":1.89777,"volume":353.0899963378906},{"timestamp":1742425440000,"open":1.8978,"high":1.8978,"low":1.89716,"close":1.89745,"volume":946.239990234375},{"timestamp":1742425500000,"open":1.89745,"high":1.89752,"low":1.89744,"close":1.89746,"volume":297.7200012207031},{"timestamp":1742425560000,"open":1.89745,"high":1.89777,"low":1.89713,"close":1.89768,"volume":1752.719970703125},{"timestamp":1742425620000,"open":1.89742,"high":1.89775,"low":1.8974,"close":1.89769,"volume":1124.4200439453125},{"timestamp":1742425680000,"open":1.89778,"high":1.89784,"low":1.89777,"close":1.89783,"volume":79.7300033569336},{"timestamp":1742425740000,"open":1.89784,"high":1.89787,"low":1.89784,"close":1.89787,"volume":34.16999816894531},{"timestamp":1742425800000,"open":1.89788,"high":1.89794,"low":1.89734,"close":1.89747,"volume":296.1400146484375},{"timestamp":1742425860000,"open":1.89748,"high":1.89748,"low":1.89686,"close":1.89709,"volume":736.97998046875},{"timestamp":1742425920000,"open":1.8971,"high":1.89717,"low":1.89698,"close":1.89713,"volume":561.5700073242188},{"timestamp":1742425980000,"open":1.89711,"high":1.89728,"low":1.89701,"close":1.89727,"volume":761.97998046875},{"timestamp":1742426040000,"open":1.89729,"high":1.89729,"low":1.89709,"close":1.89723,"volume":246.0399932861328},{"timestamp":1742426100000,"open":1.89725,"high":1.89726,"low":1.89703,"close":1.89709,"volume":225.5399932861328},{"timestamp":1742426160000,"open":1.8971,"high":1.89717,"low":1.89673,"close":1.89699,"volume":535.9199829101562},{"timestamp":1742426220000,"open":1.89702,"high":1.8971,"low":1.89699,"close":1.8971,"volume":324.6400146484375},{"timestamp":1742426280000,"open":1.89709,"high":1.89711,"low":1.89649,"close":1.89674,"volume":717.5499877929688},{"timestamp":1742426340000,"open":1.89675,"high":1.89675,"low":1.89659,"close":1.89663,"volume":391.82000732421875},{"timestamp":1742426400000,"open":1.89664,"high":1.89683,"low":1.8964,"close":1.89672,"volume":871.8400268554688},{"timestamp":1742426460000,"open":1.89672,"high":1.89692,"low":1.89654,"close":1.89679,"volume":1122.8399658203125},{"timestamp":1742426520000,"open":1.89682,"high":1.89695,"low":1.89675,"close":1.89682,"volume":793.0800170898438},{"timestamp":1742426580000,"open":1.8968,"high":1.89707,"low":1.89672,"close":1.89697,"volume":842.1900024414062},{"timestamp":1742426640000,"open":1.89695,"high":1.897,"low":1.89684,"close":1.89687,"volume":342.6300048828125},{"timestamp":1742426700000,"open":1.89682,"high":1.89707,"low":1.89673,"close":1.89704,"volume":1042.8900146484375},{"timestamp":1742426760000,"open":1.897,"high":1.89707,"low":1.89687,"close":1.89707,"volume":387.2799987792969},{"timestamp":1742426820000,"open":1.89708,"high":1.8971,"low":1.89682,"close":1.8971,"volume":406.44000244140625},{"timestamp":1742426880000,"open":1.89708,"high":1.8971,"low":1.89668,"close":1.89699,"volume":493.489990234375},{"timestamp":1742426940000,"open":1.89682,"high":1.897,"low":1.89666,"close":1.89692,"volume":929.4500122070312},{"timestamp":1742427000000,"open":1.89717,"high":1.89717,"low":1.89684,"close":1.89698,"volume":248.3000030517578},{"timestamp":1742427060000,"open":1.897,"high":1.89701,"low":1.89694,"close":1.89695,"volume":238.6300048828125},{"timestamp":1742427120000,"open":1.89696,"high":1.89711,"low":1.89686,"close":1.89708,"volume":664.6500244140625},{"timestamp":1742427180000,"open":1.89709,"high":1.89739,"low":1.89709,"close":1.89735,"volume":435.1300048828125},{"timestamp":1742427240000,"open":1.89735,"high":1.89743,"low":1.89714,"close":1.89727,"volume":546.7899780273438},{"timestamp":1742427300000,"open":1.89729,"high":1.89759,"low":1.89727,"close":1.89755,"volume":495.42999267578125},{"timestamp":1742427360000,"open":1.89753,"high":1.89773,"low":1.89753,"close":1.89757,"volume":509.0799865722656},{"timestamp":1742427420000,"open":1.89755,"high":1.89759,"low":1.89749,"close":1.89752,"volume":903.719970703125},{"timestamp":1742427480000,"open":1.89751,"high":1.89758,"low":1.8975,"close":1.89757,"volume":526.8900146484375},{"timestamp":1742427540000,"open":1.89756,"high":1.89758,"low":1.89738,"close":1.89745,"volume":1286.1300048828125},{"timestamp":1742427600000,"open":1.89743,"high":1.89747,"low":1.89738,"close":1.89747,"volume":615.5800170898438},{"timestamp":1742427660000,"open":1.89747,"high":1.89757,"low":1.89732,"close":1.89756,"volume":496.260009765625},{"timestamp":1742427720000,"open":1.89745,"high":1.89783,"low":1.89737,"close":1.89762,"volume":791.8400268554688},{"timestamp":1742427780000,"open":1.89782,"high":1.89825,"low":1.89761,"close":1.89825,"volume":574.8699951171875},{"timestamp":1742427840000,"open":1.89823,"high":1.89832,"low":1.89779,"close":1.89831,"volume":118.44999694824219},{"timestamp":1742427900000,"open":1.89832,"high":1.8984,"low":1.8978,"close":1.89825,"volume":264.25},{"timestamp":1742427960000,"open":1.89824,"high":1.89824,"low":1.89763,"close":1.89814,"volume":378.5199890136719},{"timestamp":1742428020000,"open":1.89814,"high":1.89816,"low":1.89765,"close":1.89813,"volume":374.5199890136719},{"timestamp":1742428080000,"open":1.89814,"high":1.8982,"low":1.89783,"close":1.89818,"volume":377.0199890136719},{"timestamp":1742428140000,"open":1.89819,"high":1.89825,"low":1.89816,"close":1.89816,"volume":125.30000305175781},{"timestamp":1742428200000,"open":1.89782,"high":1.8981,"low":1.89774,"close":1.89786,"volume":761.489990234375},{"timestamp":1742428260000,"open":1.89786,"high":1.89835,"low":1.89767,"close":1.89827,"volume":718.969970703125},{"timestamp":1742428320000,"open":1.89795,"high":1.8983,"low":1.89755,"close":1.89765,"volume":462.54998779296875},{"timestamp":1742428380000,"open":1.89766,"high":1.89776,"low":1.89729,"close":1.89773,"volume":385.8699951171875},{"timestamp":1742428440000,"open":1.89772,"high":1.89795,"low":1.89764,"close":1.89792,"volume":171.1199951171875},{"timestamp":1742428500000,"open":1.89793,"high":1.89793,"low":1.8977,"close":1.89773,"volume":189.0800018310547},{"timestamp":1742428560000,"open":1.89777,"high":1.89794,"low":1.89737,"close":1.89791,"volume":257.3399963378906},{"timestamp":1742428620000,"open":1.8979,"high":1.8979,"low":1.89719,"close":1.89742,"volume":585.6699829101562},{"timestamp":1742428680000,"open":1.8974,"high":1.89765,"low":1.89692,"close":1.8976,"volume":767.489990234375},{"timestamp":1742428740000,"open":1.89752,"high":1.89756,"low":1.89733,"close":1.89735,"volume":716.7999877929688}]