[{"timestamp":1742342400000,"open":1.71314,"high":1.71371,"low":1.71276,"close":1.71331,"volume":777.280029296875},{"timestamp":1742342460000,"open":1.71332,"high":1.71335,"low":1.71256,"close":1.71271,"volume":1624.4300537109375},{"timestamp":1742342520000,"open":1.71308,"high":1.7135,"low":1.71268,"close":1.7129,"volume":1505.5799560546875},{"timestamp":1742342580000,"open":1.71283,"high":1.71328,"low":1.71163,"close":1.71288,"volume":1331.2099609375},{"timestamp":1742342640000,"open":1.71269,"high":1.71337,"low":1.71159,"close":1.7133,"volume":1545.3900146484375},{"timestamp":1742342700000,"open":1.71307,"high":1.71421,"low":1.71169,"close":1.71341,"volume":2348.72998046875},{"timestamp":1742342760000,"open":1.71356,"high":1.71423,"low":1.71293,"close":1.71312,"volume":3290.760009765625},{"timestamp":1742342820000,"open":1.71305,"high":1.71438,"low":1.71277,"close":1.71423,"volume":3182.35009765625},{"timestamp":1742342880000,"open":1.71421,"high":1.71477,"low":1.71308,"close":1.71433,"volume":2015.4300537109375},{"timestamp":1742342940000,"open":1.71405,"high":1.71487,"low":1.7132,"close":1.71396,"volume":2948.1201171875},{"timestamp":1742343000000,"open":1.71403,"high":1.7149,"low":1.7134,"close":1.71455,"volume":2600.489990234375},{"timestamp":1742343060000,"open":1.71437,"high":1.71473,"low":1.71353,"close":1.71472,"volume":2872.7900390625},{"timestamp":1742343120000,"open":1.71468,"high":1.71502,"low":1.71389,"close":1.71413,"volume":3186.889892578125},{"timestamp":1742343180000,"open":1.71414,"high":1.71488,"low":1.71402,"close":1.71438,"volume":2577.169921875},{"timestamp":1742343240000,"open":1.71437,"high":1.71488,"low":1.71387,"close":1.71474,"volume":2575.3798828125},{"timestamp":1742343300000,"open":1.71476,"high":1.71485,"low":1.71364,"close":1.71475,"volume":2607.27001953125},{"timestamp":1742343360000,"open":1.71458,"high":1.71484,"low":1.71388,"close":1.71479,"volume":2722.06005859375},{"timestamp":1742343420000,"open":1.71489,"high":1.71494,"low":1.71383,"close":1.71391,"volume":2492.610107421875},{"timestamp":1742343480000,"open":1.71451,"high":1.71568,"low":1.71392,"close":1.71563,"volume":3020.14990234375},{"timestamp":1742343540000,"open":1.7156,"high":1.71569,"low":1.71471,"close":1.71496,"volume":3059.3798828125},{"timestamp":1742343600000,"open":1.71512,"high":1.71569,"low":1.71471,"close":1.71495,"volume":3106.06005859375},{"timestamp":1742343660000,"open":1.71484,"high":1.71579,"low":1.71476,"close":1.71533,"volume":3487.300048828125},{"timestamp":1742343720000,"open":1.71561,"high":1.71579,"low":1.71471,"close":1.71552,"volume":2558.030029296875},{"timestamp":1742343780000,"open":1.71535,"high":1.71579,"low":1.71495,"close":1.71513,"volume":2297.89990234375},{"timestamp":1742343840000,"open":1.71516,"high":1.71582,"low":1.71511,"close":1.71572,"volume":989.1699829101562},{"timestamp":1742343900000,"open":1.71572,"high":1.71577,"low":1.71523,"close":1.71566,"volume":700.7100219726562},{"timestamp":1742343960000,"open":1.71569,"high":1.71575,"low":1.71555,"close":1.71561,"volume":649.22998046875},{"timestamp":1742344020000,"open":1.7157,"high":1.71582,"low":1.71529,"close":1.71565,"volume":1155.5999755859375},{"timestamp":1742344080000,"open":1.71566,"high":1.71585,"low":1.71559,"close":1.71577,"volume":523.9400024414062},{"timestamp":1742344140000,"open":1.71588,"high":1.71588,"low":1.71546,"close":1.71566,"volume":658.3499755859375},{"timestamp":1742344200000,"open":1.71571,"high":1.71581,"low":1.7156,"close":1.71569,"volume":1222.8199462890625},{"timestamp":1742344260000,"open":1.7157,"high":1.71584,"low":1.7155,"close":1.71554,"volume":901.2000122070312},{"timestamp":1742344320000,"open":1.71553,"high":1.7159,"low":1.71529,"close":1.71548,"volume":829.489990234375},{"timestamp":1742344380000,"open":1.71555,"high":1.71597,"low":1.71527,"close":1.71574,"volume":1686.280029296875},{"timestamp":1742344440000,"open":1.71574,"high":1.71585,"low":1.71547,"close":1.7158,"volume":1826.1099853515625},{"timestamp":1742344500000,"open":1.71585,"high":1.71593,"low":1.71528,"close":1.71552,"volume":1670.1099853515625},{"timestamp":1742344560000,"open":1.71544,"high":1.71569,"low":1.71518,"close":1.71543,"volume":894.8499755859375},{"timestamp":1742344620000,"open":1.71543,"high":1.71554,"low":1.71486,"close":1.71516,"volume":1162.239990234375},{"timestamp":1742344680000,"open":1.71517,"high":1.71541,"low":1.71501,"close":1.71514,"volume":2853.4599609375},{"timestamp":1742344740000,"open":1.71515,"high":1.71526,"low":1.71513,"close":1.71522,"volume":2671.159912109375},{"timestamp":1742344800000,"open":1.71517,"high":1.71537,"low":1.71476,"close":1.71515,"volume":1615.9599609375},{"timestamp":1742344860000,"open":1.71515,"high":1.71539,"low":1.71499,"close":1.71539,"volume":2283.320068359375},{"timestamp":1742344920000,"open":1.7154,"high":1.71546,"low":1.71534,"close":1.71535,"volume":1080.0899658203125},{"timestamp":1742344980000,"open":1.71536,"high":1.71548,"low":1.71519,"close":1.71524,"volume":956.739990234375},{"timestamp":1742345040000,"open":1.71521,"high":1.71535,"low":1.7151,"close":1.71522,"volume":1295.0799560546875},{"timestamp":1742345100000,"open":1.71532,"high":1.7155,"low":1.71487,"close":1.71487,"volume":3313.610107421875},{"timestamp":1742345160000,"open":1.71494,"high":1.71517,"low":1.71479,"close":1.71487,"volume":2087.330078125},{"timestamp":1742345220000,"open":1.71488,"high":1.71505,"low":1.71474,"close":1.71482,"volume":2871.010009765625},{"timestamp":1742345280000,"open":1.71482,"high":1.71507,"low":1.71451,"close":1.71466,"volume":2444.3798828125},{"timestamp":1742345340000,"open":1.71466,"high":1.71473,"low":1.71428,"close":1.7145,"volume":1892.5899658203125},{"timestamp":1742345400000,"open":1.71443,"high":1.71447,"low":1.7143,"close":1.71436,"volume":1601.06005859375},{"timestamp":1742345460000,"open":1.71438,"high":1.71462,"low":1.71425,"close":1.71429,"volume":2566.52001953125},{"timestamp":1742345520000,"open":1.71429,"high":1.71439,"low":1.71374,"close":1.71387,"volume":2753.22998046875},{"timestamp":1742345580000,"open":1.71379,"high":1.71413,"low":1.71345,"close":1.71376,"volume":3279.169921875},{"timestamp":1742345640000,"open":1.71383,"high":1.71414,"low":1.71378,"close":1.71412,"volume":1885.0699462890625},{"timestamp":1742345700000,"open":1.71423,"high":1.71443,"low":1.71386,"close":1.71423,"volume":2074.81005859375},{"timestamp":1742345760000,"open":1.71423,"high":1.71443,"low":1.71408,"close":1.71431,"volume":1544.6800537109375},{"timestamp":1742345820000,"open":1.71434,"high":1.71445,"low":1.71412,"close":1.71436,"volume":2524.3798828125},{"timestamp":1742345880000,"open":1.71435,"high":1.71448,"low":1.71416,"close":1.71432,"volume":990.3300170898438},{"timestamp":1742345940000,"open":1.71431,"high":1.71437,"low":1.71363,"close":1.71363,"volume":2084.719970703125},{"timestamp":1742346000000,"open":1.7136,"high":1.71376,"low":1.71324,"close":1.71343,"volume":1332.1600341796875},{"timestamp":1742346060000,"open":1.71339,"high":1.71397,"low":1.71319,"close":1.71364,"volume":1629.300048828125},{"timestamp":1742346120000,"open":1.71364,"high":1.71377,"low":1.71314,"close":1.71328,"volume":1812.3299560546875},{"timestamp":1742346180000,"open":1.71328,"high":1.71383,"low":1.71328,"close":1.71363,"volume":1209.3699951171875},{"timestamp":1742346240000,"open":1.71367,"high":1.71379,"low":1.71352,"close":1.71357,"volume":484.92999267578125},{"timestamp":1742346300000,"open":1.71355,"high":1.71377,"low":1.7135,"close":1.71361,"volume":764.469970703125},{"timestamp":1742346360000,"open":1.71362,"high":1.71451,"low":1.71362,"close":1.71411,"volume":1914},{"timestamp":1742346420000,"open":1.7141,"high":1.71412,"low":1.71366,"close":1.71392,"volume":1221.489990234375},{"timestamp":1742346480000,"open":1.71393,"high":1.71393,"low":1.71363,"close":1.71386,"volume":1158.1300048828125},{"timestamp":1742346540000,"open":1.71393,"high":1.71421,"low":1.71382,"close":1.71415,"volume":1537.780029296875},{"timestamp":1742346600000,"open":1.71416,"high":1.71419,"low":1.71388,"close":1.71404,"volume":1051.5699462890625},{"timestamp":1742346660000,"open":1.71405,"high":1.71414,"low":1.71384,"close":1.71387,"volume":796.2100219726562},{"timestamp":1742346720000,"open":1.71386,"high":1.71398,"low":1.71358,"close":1.71374,"volume":1997.3399658203125},{"timestamp":1742346780000,"open":1.71376,"high":1.71484,"low":1.71366,"close":1.71469,"volume":3473.2099609375},{"timestamp":1742346840000,"open":1.71466,"high":1.71489,"low":1.71444,"close":1.71453,"volume":2399.719970703125},{"timestamp":1742346900000,"open":1.71454,"high":1.71482,"low":1.71445,"close":1.71465,"volume":2704.18994140625},{"timestamp":1742346960000,"open":1.71465,"high":1.71483,"low":1.71451,"close":1.71472,"volume":3883.780029296875},{"timestamp":1742347020000,"open":1.71477,"high":1.71478,"low":1.71393,"close":1.71399,"volume":2633.280029296875},{"timestamp":1742347080000,"open":1.71399,"high":1.71423,"low":1.71393,"close":1.71413,"volume":4006.81005859375},{"timestamp":1742347140000,"open":1.71409,"high":1.71429,"low":1.71401,"close":1.71425,"volume":2676.85009765625},{"timestamp":1742347200000,"open":1.71422,"high":1.71435,"low":1.71405,"close":1.71411,"volume":1383.9100341796875},{"timestamp":1742347260000,"open":1.71408,"high":1.71434,"low":1.71399,"close":1.71408,"volume":1202.739990234375},{"timestamp":1742347320000,"open":1.71413,"high":1.71417,"low":1.71389,"close":1.714,"volume":2169.8798828125},{"timestamp":1742347380000,"open":1.71395,"high":1.71419,"low":1.71395,"close":1.71415,"volume":756.5900268554688},{"timestamp":1742347440000,"open":1.71415,"high":1.71418,"low":1.71376,"close":1.71399,"volume":1012.6500244140625},{"timestamp":1742347500000,"open":1.714,"high":1.71405,"low":1.71386,"close":1.71391,"volume":1038.31005859375},{"timestamp":1742347560000,"open":1.71391,"high":1.71399,"low":1.71379,"close":1.71385,"volume":664.5700073242188},{"timestamp":1742347620000,"open":1.71386,"high":1.71425,"low":1.71386,"close":1.71418,"volume":920.5999755859375},{"timestamp":1742347680000,"open":1.71415,"high":1.71425,"low":1.71403,"close":1.71411,"volume":1380.6099853515625},{"timestamp":1742347740000,"open":1.7141,"high":1.71415,"low":1.71396,"close":1.71399,"volume":1791.3699951171875},{"timestamp":1742347800000,"open":1.71397,"high":1.71426,"low":1.71397,"close":1.71403,"volume":3005.89990234375},{"timestamp":1742347860000,"open":1.71408,"high":1.71443,"low":1.71386,"close":1.71406,"volume":2079.8701171875},{"timestamp":1742347920000,"open":1.71414,"high":1.71417,"low":1.71389,"close":1.71409,"volume":2161.219970703125},{"timestamp":1742347980000,"open":1.71414,"high":1.71415,"low":1.71356,"close":1.71376,"volume":2979.06005859375},{"timestamp":1742348040000,"open":1.71381,"high":1.71389,"low":1.7135,"close":1.71376,"volume":1878.300048828125},{"timestamp":1742348100000,"open":1.71361,"high":1.71388,"low":1.71338,"close":1.71368,"volume":2441.72998046875},{"timestamp":1742348160000,"open":1.71362,"high":1.71391,"low":1.71333,"close":1.7136,"volume":2605.39990234375},{"timestamp":1742348220000,"open":1.71359,"high":1.71403,"low":1.71347,"close":1.71399,"volume":2549.14990234375},{"timestamp":1742348280000,"open":1.71402,"high":1.71413,"low":1.71374,"close":1.7139,"volume":2329.610107421875},{"timestamp":1742348340000,"open":1.71387,"high":1.7141,"low":1.71382,"close":1.71401,"volume":4631.60009765625},{"timestamp":1742348400000,"open":1.71404,"high":1.71416,"low":1.71391,"close":1.71402,"volume":4101.31982421875},{"timestamp":1742348460000,"open":1.71404,"high":1.71411,"low":1.71382,"close":1.71409,"volume":2232.260009765625},{"timestamp":1742348520000,"open":1.71407,"high":1.71422,"low":1.71391,"close":1.71397,"volume":1995.4000244140625},{"timestamp":1742348580000,"open":1.71398,"high":1.71427,"low":1.71387,"close":1.71401,"volume":5440.31005859375},{"timestamp":1742348640000,"open":1.71405,"high":1.71421,"low":1.71388,"close":1.71408,"volume":3959.68994140625},{"timestamp":1742348700000,"open":1.71413,"high":1.7143,"low":1.71392,"close":1.71408,"volume":4978.1298828125},{"timestamp":1742348760000,"open":1.71408,"high":1.71409,"low":1.71371,"close":1.71382,"volume":1603.6600341796875},{"timestamp":1742348820000,"open":1.71388,"high":1.71408,"low":1.71373,"close":1.71399,"volume":1540.3599853515625},{"timestamp":1742348880000,"open":1.71393,"high":1.71432,"low":1.71391,"close":1.71428,"volume":4628.330078125},{"timestamp":1742348940000,"open":1.71428,"high":1.71434,"low":1.71412,"close":1.71433,"volume":1586.02001953125},{"timestamp":1742349000000,"open":1.71425,"high":1.71431,"low":1.71409,"close":1.71422,"volume":2531.449951171875},{"timestamp":1742349060000,"open":1.71419,"high":1.7143,"low":1.71406,"close":1.71422,"volume":4151.080078125},{"timestamp":1742349120000,"open":1.71424,"high":1.71426,"low":1.71405,"close":1.71416,"volume":2113.60009765625},{"timestamp":1742349180000,"open":1.71414,"high":1.71427,"low":1.71408,"close":1.71416,"volume":1711.5},{"timestamp":1742349240000,"open":1.71416,"high":1.71433,"low":1.71412,"close":1.71422,"volume":2836},{"timestamp":1742349300000,"open":1.71422,"high":1.71437,"low":1.71407,"close":1.7142,"volume":1115.3399658203125},{"timestamp":1742349360000,"open":1.71419,"high":1.71438,"low":1.71411,"close":1.71437,"volume":1955.9599609375},{"timestamp":1742349420000,"open":1.71443,"high":1.71444,"low":1.71415,"close":1.71423,"volume":1166.72998046875},{"timestamp":1742349480000,"open":1.71423,"high":1.71437,"low":1.71414,"close":1.71419,"volume":1308.5699462890625},{"timestamp":1742349540000,"open":1.71419,"high":1.71475,"low":1.71415,"close":1.71472,"volume":1332.239990234375},{"timestamp":1742349600000,"open":1.71472,"high":1.71482,"low":1.71447,"close":1.71466,"volume":1353.5799560546875},{"timestamp":1742349660000,"open":1.71469,"high":1.71475,"low":1.71452,"close":1.71457,"volume":1245.9599609375},{"timestamp":1742349720000,"open":1.71457,"high":1.7149,"low":1.71447,"close":1.71481,"volume":1397.5400390625},{"timestamp":1742349780000,"open":1.71486,"high":1.71493,"low":1.71459,"close":1.71475,"volume":947.0399780273438},{"timestamp":1742349840000,"open":1.71475,"high":1.71493,"low":1.71468,"close":1.71475,"volume":861.4600219726562},{"timestamp":1742349900000,"open":1.71474,"high":1.71501,"low":1.71462,"close":1.7149,"volume":1175.22998046875},{"timestamp":1742349960000,"open":1.71488,"high":1.7149,"low":1.71456,"close":1.71469,"volume":810.0999755859375},{"timestamp":1742350020000,"open":1.71468,"high":1.71474,"low":1.71447,"close":1.71452,"volume":896.8699951171875},{"timestamp":1742350080000,"open":1.71447,"high":1.71457,"low":1.71428,"close":1.71451,"volume":1020.3300170898438},{"timestamp":1742350140000,"open":1.71451,"high":1.71452,"low":1.71432,"close":1.71445,"volume":1003.219970703125},{"timestamp":1742350200000,"open":1.71437,"high":1.71451,"low":1.71426,"close":1.71434,"volume":849.3099975585938},{"timestamp":1742350260000,"open":1.71438,"high":1.71448,"low":1.71417,"close":1.71438,"volume":684.0399780273438},{"timestamp":1742350320000,"open":1.7143,"high":1.71445,"low":1.71424,"close":1.7143,"volume":1215.56005859375},{"timestamp":1742350380000,"open":1.71431,"high":1.7147,"low":1.71417,"close":1.71467,"volume":1038.8800048828125},{"timestamp":1742350440000,"open":1.71471,"high":1.71488,"low":1.71464,"close":1.71479,"volume":745.2000122070312},{"timestamp":1742350500000,"open":1.71479,"high":1.71492,"low":1.71461,"close":1.7148,"volume":1239.06005859375},{"timestamp":1742350560000,"open":1.71481,"high":1.71492,"low":1.7147,"close":1.71476,"volume":1272.56005859375},{"timestamp":1742350620000,"open":1.71479,"high":1.71508,"low":1.71474,"close":1.71504,"volume":1014.5999755859375},{"timestamp":1742350680000,"open":1.71508,"high":1.71508,"low":1.7148,"close":1.71485,"volume":661.2000122070312},{"timestamp":1742350740000,"open":1.71484,"high":1.71502,"low":1.71478,"close":1.71487,"volume":753.8200073242188},{"timestamp":1742350800000,"open":1.71485,"high":1.71504,"low":1.71476,"close":1.71478,"volume":665.4600219726562},{"timestamp":1742350860000,"open":1.71479,"high":1.71497,"low":1.71447,"close":1.7148,"volume":1134.219970703125},{"timestamp":1742350920000,"open":1.71478,"high":1.71486,"low":1.7147,"close":1.71473,"volume":558.5999755859375},{"timestamp":1742350980000,"open":1.7147,"high":1.71526,"low":1.7147,"close":1.71508,"volume":820.7999877929688},{"timestamp":1742351040000,"open":1.71508,"high":1.71511,"low":1.71489,"close":1.71496,"volume":980.4000244140625},{"timestamp":1742351100000,"open":1.71496,"high":1.71521,"low":1.71464,"close":1.71491,"volume":2352.030029296875},{"timestamp":1742351160000,"open":1.71492,"high":1.7151,"low":1.71491,"close":1.71499,"volume":729.5999755859375},{"timestamp":1742351220000,"open":1.71501,"high":1.71517,"low":1.71497,"close":1.71501,"volume":605.6199951171875},{"timestamp":1742351280000,"open":1.71519,"high":1.71519,"low":1.71482,"close":1.71491,"volume":701.6799926757812},{"timestamp":1742351340000,"open":1.7149,"high":1.71502,"low":1.71473,"close":1.7148,"volume":655.510009765625},{"timestamp":1742351400000,"open":1.71479,"high":1.71486,"low":1.71457,"close":1.71463,"volume":934.760009765625},{"timestamp":1742351460000,"open":1.71473,"high":1.7149,"low":1.71423,"close":1.71432,"volume":731.02001953125},{"timestamp":1742351520000,"open":1.71429,"high":1.71455,"low":1.71418,"close":1.71427,"volume":1191.280029296875},{"timestamp":1742351580000,"open":1.71425,"high":1.71438,"low":1.71413,"close":1.7142,"volume":1318.1199951171875},{"timestamp":1742351640000,"open":1.71423,"high":1.71441,"low":1.714,"close":1.71426,"volume":1464.9000244140625},{"timestamp":1742351700000,"open":1.71423,"high":1.7144,"low":1.71419,"close":1.71428,"volume":1299.5999755859375},{"timestamp":1742351760000,"open":1.71424,"high":1.71441,"low":1.71387,"close":1.71422,"volume":1390.800048828125},{"timestamp":1742351820000,"open":1.71421,"high":1.71443,"low":1.71406,"close":1.71409,"volume":1140},{"timestamp":1742351880000,"open":1.71408,"high":1.7142,"low":1.71388,"close":1.71388,"volume":689.7000122070312},{"timestamp":1742351940000,"open":1.71395,"high":1.71416,"low":1.71373,"close":1.71408,"volume":843.5999755859375},{"timestamp":1742352000000,"open":1.71412,"high":1.7145,"low":1.71377,"close":1.71448,"volume":1322.4000244140625},{"timestamp":1742352060000,"open":1.71451,"high":1.71478,"low":1.71436,"close":1.71463,"volume":957.4000244140625},{"timestamp":1742352120000,"open":1.71462,"high":1.71464,"low":1.71432,"close":1.71434,"volume":1048.75},{"timestamp":1742352180000,"open":1.71433,"high":1.71444,"low":1.71422,"close":1.71431,"volume":638.4000244140625},{"timestamp":1742352240000,"open":1.71433,"high":1.71438,"low":1.7142,"close":1.71421,"volume":547.2000122070312},{"timestamp":1742352300000,"open":1.71422,"high":1.71443,"low":1.71408,"close":1.71416,"volume":1305.300048828125},{"timestamp":1742352360000,"open":1.71412,"high":1.71441,"low":1.7141,"close":1.71433,"volume":1162.800048828125},{"timestamp":1742352420000,"open":1.7143,"high":1.71441,"low":1.71427,"close":1.71434,"volume":706.7999877929688},{"timestamp":1742352480000,"open":1.71435,"high":1.7144,"low":1.71405,"close":1.71426,"volume":672.5999755859375},{"timestamp":1742352540000,"open":1.7143,"high":1.7143,"low":1.71416,"close":1.71418,"volume":592.7999877929688},{"timestamp":1742352600000,"open":1.71422,"high":1.71448,"low":1.71407,"close":1.71441,"volume":684},{"timestamp":1742352660000,"open":1.71443,"high":1.71451,"low":1.71428,"close":1.71446,"volume":866.4000244140625},{"timestamp":1742352720000,"open":1.71444,"high":1.71452,"low":1.71432,"close":1.71436,"volume":706.7999877929688},{"timestamp":1742352780000,"open":1.71435,"high":1.71448,"low":1.71422,"close":1.71437,"volume":615.5999755859375},{"timestamp":1742352840000,"open":1.71434,"high":1.7144,"low":1.71427,"close":1.7143,"volume":421.79998779296875},{"timestamp":1742352900000,"open":1.71447,"high":1.71456,"low":1.71437,"close":1.71447,"volume":524.4000244140625},{"timestamp":1742352960000,"open":1.71449,"high":1.71461,"low":1.71435,"close":1.71447,"volume":353.3999938964844},{"timestamp":1742353020000,"open":1.71448,"high":1.71457,"low":1.7144,"close":1.71444,"volume":535.7999877929688},{"timestamp":1742353080000,"open":1.71442,"high":1.71466,"low":1.71442,"close":1.71455,"volume":649.7999877929688},{"timestamp":1742353140000,"open":1.71459,"high":1.71468,"low":1.71446,"close":1.71455,"volume":504.44000244140625},{"timestamp":1742353200000,"open":1.71453,"high":1.71453,"low":1.71428,"close":1.71441,"volume":490.20001220703125},{"timestamp":1742353260000,"open":1.71435,"high":1.71448,"low":1.71425,"close":1.71448,"volume":761.6199951171875},{"timestamp":1742353320000,"open":1.71438,"high":1.71459,"low":1.71428,"close":1.71436,"volume":627.6799926757812},{"timestamp":1742353380000,"open":1.71447,"high":1.71452,"low":1.71439,"close":1.71444,"volume":456},{"timestamp":1742353440000,"open":1.71446,"high":1.71446,"low":1.71425,"close":1.71439,"volume":302.1000061035156},{"timestamp":1742353500000,"open":1.71439,"high":1.71447,"low":1.71416,"close":1.71433,"volume":444.6000061035156},{"timestamp":1742353560000,"open":1.71431,"high":1.71453,"low":1.71408,"close":1.71417,"volume":434.6199951171875},{"timestamp":1742353620000,"open":1.71423,"high":1.71463,"low":1.7142,"close":1.71454,"volume":810.75},{"timestamp":1742353680000,"open":1.71459,"high":1.71459,"low":1.71436,"close":1.71457,"volume":535.5700073242188},{"timestamp":1742353740000,"open":1.71456,"high":1.71468,"low":1.71436,"close":1.71453,"volume":672.510009765625},{"timestamp":1742353800000,"open":1.71454,"high":1.71467,"low":1.71446,"close":1.71462,"volume":661.0599975585938},{"timestamp":1742353860000,"open":1.71465,"high":1.71469,"low":1.71412,"close":1.71445,"volume":672.5900268554688},{"timestamp":1742353920000,"open":1.71438,"high":1.71466,"low":1.7141,"close":1.71419,"volume":708.8900146484375},{"timestamp":1742353980000,"open":1.7142,"high":1.71423,"low":1.71401,"close":1.71415,"volume":467.3999938964844},{"timestamp":1742354040000,"open":1.71415,"high":1.71433,"low":1.71415,"close":1.71426,"volume":638.4000244140625},{"timestamp":1742354100000,"open":1.71424,"high":1.71463,"low":1.71424,"close":1.71459,"volume":1430.6800537109375},{"timestamp":1742354160000,"open":1.71457,"high":1.71498,"low":1.7145,"close":1.71475,"volume":1263.8699951171875},{"timestamp":1742354220000,"open":1.71475,"high":1.71481,"low":1.71435,"close":1.7144,"volume":1077.3299560546875},{"timestamp":1742354280000,"open":1.71442,"high":1.71451,"low":1.71427,"close":1.71436,"volume":1014.5999755859375},{"timestamp":1742354340000,"open":1.71436,"high":1.71451,"low":1.71429,"close":1.7144,"volume":951.9199829101562},{"timestamp":1742354400000,"open":1.71441,"high":1.71464,"low":1.71436,"close":1.71456,"volume":1157.1099853515625},{"timestamp":1742354460000,"open":1.71442,"high":1.71464,"low":1.71437,"close":1.71445,"volume":1456.4200439453125},{"timestamp":1742354520000,"open":1.71444,"high":1.71459,"low":1.71442,"close":1.71445,"volume":800.9199829101562},{"timestamp":1742354580000,"open":1.71445,"high":1.71455,"low":1.71429,"close":1.71435,"volume":880.780029296875},{"timestamp":1742354640000,"open":1.71436,"high":1.71444,"low":1.71417,"close":1.71435,"volume":1228.449951171875},{"timestamp":1742354700000,"open":1.71436,"high":1.71453,"low":1.71429,"close":1.71441,"volume":1644.81005859375},{"timestamp":1742354760000,"open":1.71442,"high":1.71469,"low":1.71439,"close":1.71448,"volume":1582.9100341796875},{"timestamp":1742354820000,"open":1.71446,"high":1.71456,"low":1.71412,"close":1.71421,"volume":1031.81005859375},{"timestamp":1742354880000,"open":1.71419,"high":1.71463,"low":1.71409,"close":1.7146,"volume":1364.9200439453125},{"timestamp":1742354940000,"open":1.71457,"high":1.71461,"low":1.7141,"close":1.71432,"volume":2092.389892578125},{"timestamp":1742355000000,"open":1.71433,"high":1.71443,"low":1.71409,"close":1.71427,"volume":1620.31005859375},{"timestamp":1742355060000,"open":1.71411,"high":1.71445,"low":1.7141,"close":1.71429,"volume":1563.31005859375},{"timestamp":1742355120000,"open":1.71433,"high":1.71449,"low":1.71409,"close":1.71423,"volume":2562.360107421875},{"timestamp":1742355180000,"open":1.71426,"high":1.71444,"low":1.71407,"close":1.71421,"volume":2580.39990234375},{"timestamp":1742355240000,"open":1.71417,"high":1.71421,"low":1.71377,"close":1.71391,"volume":1683},{"timestamp":1742355300000,"open":1.71396,"high":1.71416,"low":1.71373,"close":1.71391,"volume":2598.97998046875},{"timestamp":1742355360000,"open":1.71389,"high":1.71411,"low":1.71364,"close":1.71393,"volume":3052.580078125},{"timestamp":1742355420000,"open":1.71367,"high":1.71431,"low":1.71367,"close":1.71423,"volume":1346.4000244140625},{"timestamp":1742355480000,"open":1.7143,"high":1.71453,"low":1.71423,"close":1.71433,"volume":1755.7099609375},{"timestamp":1742355540000,"open":1.71435,"high":1.71458,"low":1.71431,"close":1.71434,"volume":1517.550048828125},{"timestamp":1742355600000,"open":1.71438,"high":1.71451,"low":1.71401,"close":1.7143,"volume":1831.31005859375},{"timestamp":1742355660000,"open":1.71435,"high":1.71445,"low":1.71421,"close":1.71439,"volume":1437.6600341796875},{"timestamp":1742355720000,"open":1.71438,"high":1.7146,"low":1.71423,"close":1.7145,"volume":1585.989990234375},{"timestamp":1742355780000,"open":1.71449,"high":1.71464,"low":1.71434,"close":1.71451,"volume":1032.6099853515625},{"timestamp":1742355840000,"open":1.71451,"high":1.71464,"low":1.7145,"close":1.71462,"volume":701.719970703125},{"timestamp":1742355900000,"open":1.71462,"high":1.71469,"low":1.71441,"close":1.71459,"volume":1118.18994140625},{"timestamp":1742355960000,"open":1.71454,"high":1.71464,"low":1.71425,"close":1.71448,"volume":2013.8699951171875},{"timestamp":1742356020000,"open":1.71447,"high":1.71486,"low":1.71435,"close":1.71468,"volume":1674.4100341796875},{"timestamp":1742356080000,"open":1.71468,"high":1.71478,"low":1.71459,"close":1.71472,"volume":1083.949951171875},{"timestamp":1742356140000,"open":1.71467,"high":1.71485,"low":1.71463,"close":1.71471,"volume":1038.31005859375},{"timestamp":1742356200000,"open":1.71471,"high":1.71481,"low":1.71469,"close":1.71477,"volume":1026.9000244140625},{"timestamp":1742356260000,"open":1.71481,"high":1.71497,"low":1.71472,"close":1.71481,"volume":1026.9000244140625},{"timestamp":1742356320000,"open":1.7148,"high":1.71501,"low":1.71474,"close":1.71499,"volume":935.6199951171875},{"timestamp":1742356380000,"open":1.71505,"high":1.71512,"low":1.7149,"close":1.715,"volume":800.0499877929688},{"timestamp":1742356440000,"open":1.715,"high":1.7151,"low":1.71473,"close":1.71501,"volume":1427.02001953125},{"timestamp":1742356500000,"open":1.71501,"high":1.71503,"low":1.71482,"close":1.71503,"volume":1151.4100341796875},{"timestamp":1742356560000,"open":1.71495,"high":1.71505,"low":1.71472,"close":1.71489,"volume":1567.5400390625},{"timestamp":1742356620000,"open":1.7149,"high":1.7153,"low":1.71483,"close":1.71526,"volume":1200.72998046875},{"timestamp":1742356680000,"open":1.71518,"high":1.71536,"low":1.71511,"close":1.71525,"volume":1176.260009765625},{"timestamp":1742356740000,"open":1.71529,"high":1.71539,"low":1.71513,"close":1.71536,"volume":1080.8599853515625},{"timestamp":1742356800000,"open":1.71538,"high":1.71556,"low":1.71531,"close":1.71539,"volume":1280.6600341796875},{"timestamp":1742356860000,"open":1.71538,"high":1.7156,"low":1.71533,"close":1.71538,"volume":1272.489990234375},{"timestamp":1742356920000,"open":1.71541,"high":1.71545,"low":1.71524,"close":1.71528,"volume":652.219970703125},{"timestamp":1742356980000,"open":1.71528,"high":1.71538,"low":1.71503,"close":1.71518,"volume":825.2899780273438},{"timestamp":1742357040000,"open":1.71519,"high":1.71537,"low":1.71506,"close":1.71521,"volume":722.2000122070312},{"timestamp":1742357100000,"open":1.71522,"high":1.71536,"low":1.71511,"close":1.71517,"volume":999.1099853515625},{"timestamp":1742357160000,"open":1.71521,"high":1.7153,"low":1.71512,"close":1.71515,"volume":307.79998779296875},{"timestamp":1742357220000,"open":1.71516,"high":1.71522,"low":1.71502,"close":1.71509,"volume":347.7099914550781},{"timestamp":1742357280000,"open":1.71509,"high":1.71539,"low":1.71504,"close":1.71526,"volume":1208.780029296875},{"timestamp":1742357340000,"open":1.71528,"high":1.71535,"low":1.71514,"close":1.71522,"volume":755.6900024414062},{"timestamp":1742357400000,"open":1.71517,"high":1.71542,"low":1.71512,"close":1.71526,"volume":1136.77001953125},{"timestamp":1742357460000,"open":1.71534,"high":1.71537,"low":1.71504,"close":1.71526,"volume":1733.27001953125},{"timestamp":1742357520000,"open":1.71527,"high":1.71537,"low":1.71479,"close":1.71497,"volume":912.7899780273438},{"timestamp":1742357580000,"open":1.71505,"high":1.71505,"low":1.7148,"close":1.71485,"volume":501.94000244140625},{"timestamp":1742357640000,"open":1.7149,"high":1.71499,"low":1.71459,"close":1.71489,"volume":597.5999755859375},{"timestamp":1742357700000,"open":1.71489,"high":1.71495,"low":1.71474,"close":1.71485,"volume":717.3599853515625},{"timestamp":1742357760000,"open":1.7147,"high":1.71491,"low":1.71465,"close":1.71475,"volume":556.9000244140625},{"timestamp":1742357820000,"open":1.71482,"high":1.7149,"low":1.71468,"close":1.71489,"volume":812.7899780273438},{"timestamp":1742357880000,"open":1.71478,"high":1.71478,"low":1.71464,"close":1.71469,"volume":318.0400085449219},{"timestamp":1742357940000,"open":1.71466,"high":1.7147,"low":1.71447,"close":1.71449,"volume":457.04998779296875},{"timestamp":1742358000000,"open":1.71455,"high":1.71464,"low":1.71448,"close":1.71451,"volume":400.7699890136719},{"timestamp":1742358060000,"open":1.71449,"high":1.71456,"low":1.71439,"close":1.7145,"volume":383.6600036621094},{"timestamp":1742358120000,"open":1.71452,"high":1.71468,"low":1.71442,"close":1.71455,"volume":531.989990234375},{"timestamp":1742358180000,"open":1.71482,"high":1.71484,"low":1.7144,"close":1.71446,"volume":678.1799926757812},{"timestamp":1742358240000,"open":1.71443,"high":1.7146,"low":1.71418,"close":1.71455,"volume":1296.18994140625},{"timestamp":1742358300000,"open":1.71448,"high":1.71476,"low":1.71434,"close":1.71434,"volume":1242.219970703125},{"timestamp":1742358360000,"open":1.71432,"high":1.71457,"low":1.71429,"close":1.71447,"volume":499.0400085449219},{"timestamp":1742358420000,"open":1.71445,"high":1.71451,"low":1.71415,"close":1.71428,"volume":743.1699829101562},{"timestamp":1742358480000,"open":1.71429,"high":1.71452,"low":1.71405,"close":1.71449,"volume":1025.300048828125},{"timestamp":1742358540000,"open":1.71479,"high":1.71491,"low":1.71457,"close":1.71459,"volume":1467.6300048828125},{"timestamp":1742358600000,"open":1.7146,"high":1.71474,"low":1.71436,"close":1.71469,"volume":1273.699951171875},{"timestamp":1742358660000,"open":1.71455,"high":1.71471,"low":1.71441,"close":1.71471,"volume":770.2000122070312},{"timestamp":1742358720000,"open":1.71465,"high":1.71482,"low":1.71433,"close":1.71454,"volume":1293.4300537109375},{"timestamp":1742358780000,"open":1.71449,"high":1.71489,"low":1.71446,"close":1.71481,"volume":1211.68994140625},{"timestamp":1742358840000,"open":1.71479,"high":1.71485,"low":1.71459,"close":1.71482,"volume":990.6500244140625},{"timestamp":1742358900000,"open":1.71471,"high":1.71471,"low":1.7144,"close":1.71453,"volume":775.9199829101562},{"timestamp":1742358960000,"open":1.71453,"high":1.71456,"low":1.71436,"close":1.71445,"volume":661.780029296875},{"timestamp":1742359020000,"open":1.71446,"high":1.71463,"low":1.71446,"close":1.71456,"volume":524.969970703125},{"timestamp":1742359080000,"open":1.71464,"high":1.71465,"low":1.71447,"close":1.71463,"volume":281.1000061035156},{"timestamp":1742359140000,"open":1.71466,"high":1.71474,"low":1.71453,"close":1.71467,"volume":251.07000732421875},{"timestamp":1742359200000,"open":1.71456,"high":1.71554,"low":1.71446,"close":1.71544,"volume":888.6099853515625},{"timestamp":1742359260000,"open":1.71547,"high":1.71554,"low":1.7153,"close":1.71542,"volume":449.4800109863281},{"timestamp":1742359320000,"open":1.71542,"high":1.71561,"low":1.71527,"close":1.7153,"volume":786.9400024414062},{"timestamp":1742359380000,"open":1.71539,"high":1.7157,"low":1.71535,"close":1.71562,"volume":767.0800170898438},{"timestamp":1742359440000,"open":1.7156,"high":1.71574,"low":1.71554,"close":1.71571,"volume":739.280029296875},{"timestamp":1742359500000,"open":1.71572,"high":1.7158,"low":1.71558,"close":1.71568,"volume":790.219970703125},{"timestamp":1742359560000,"open":1.7157,"high":1.71586,"low":1.71558,"close":1.71579,"volume":1001.3900146484375},{"timestamp":1742359620000,"open":1.71579,"high":1.71579,"low":1.71559,"close":1.71562,"volume":1403.4300537109375},{"timestamp":1742359680000,"open":1.71563,"high":1.71576,"low":1.7154,"close":1.71541,"volume":1125.1099853515625},{"timestamp":1742359740000,"open":1.71543,"high":1.71549,"low":1.7153,"close":1.71544,"volume":570.5},{"timestamp":1742359800000,"open":1.71536,"high":1.71545,"low":1.71526,"close":1.71532,"volume":643.52001953125},{"timestamp":1742359860000,"open":1.71537,"high":1.71559,"low":1.71529,"close":1.71539,"volume":738.219970703125},{"timestamp":1742359920000,"open":1.7154,"high":1.71548,"low":1.71533,"close":1.71544,"volume":627.5499877929688},{"timestamp":1742359980000,"open":1.71544,"high":1.71557,"low":1.71534,"close":1.71534,"volume":969.9199829101562},{"timestamp":1742360040000,"open":1.71534,"high":1.71549,"low":1.71523,"close":1.71533,"volume":832.47998046875},{"timestamp":1742360100000,"open":1.7155,"high":1.71552,"low":1.71524,"close":1.71542,"volume":827.5900268554688},{"timestamp":1742360160000,"open":1.7154,"high":1.71547,"low":1.71527,"close":1.71537,"volume":1078.260009765625},{"timestamp":1742360220000,"open":1.71547,"high":1.71547,"low":1.71528,"close":1.71532,"volume":685.010009765625},{"timestamp":1742360280000,"open":1.71534,"high":1.71541,"low":1.71527,"close":1.71536,"volume":730.239990234375},{"timestamp":1742360340000,"open":1.71526,"high":1.71549,"low":1.71523,"close":1.71536,"volume":610.4500122070312},{"timestamp":1742360400000,"open":1.71537,"high":1.71565,"low":1.71522,"close":1.71548,"volume":1678.8499755859375},{"timestamp":1742360460000,"open":1.71548,"high":1.71571,"low":1.71527,"close":1.71528,"volume":1322.18994140625},{"timestamp":1742360520000,"open":1.71529,"high":1.71545,"low":1.71524,"close":1.71536,"volume":1226.6199951171875},{"timestamp":1742360580000,"open":1.71532,"high":1.71547,"low":1.71524,"close":1.71543,"volume":844.3400268554688},{"timestamp":1742360640000,"open":1.71543,"high":1.71544,"low":1.71505,"close":1.71514,"volume":1176.7099609375},{"timestamp":1742360700000,"open":1.71517,"high":1.71558,"low":1.71515,"close":1.71539,"volume":915.3599853515625},{"timestamp":1742360760000,"open":1.71539,"high":1.71563,"low":1.71534,"close":1.71558,"volume":1324},{"timestamp":1742360820000,"open":1.7156,"high":1.71563,"low":1.71534,"close":1.71534,"volume":1155.800048828125},{"timestamp":1742360880000,"open":1.71535,"high":1.7155,"low":1.71508,"close":1.71524,"volume":1118.18994140625},{"timestamp":1742360940000,"open":1.71526,"high":1.7153,"low":1.71515,"close":1.71525,"volume":1397.8299560546875},{"timestamp":1742361000000,"open":1.71532,"high":1.71532,"low":1.71521,"close":1.71528,"volume":534.3400268554688},{"timestamp":1742361060000,"open":1.71528,"high":1.7154,"low":1.71441,"close":1.71459,"volume":1614.5400390625},{"timestamp":1742361120000,"open":1.7146,"high":1.7148,"low":1.71457,"close":1.71475,"volume":1209.4599609375},{"timestamp":1742361180000,"open":1.71478,"high":1.71481,"low":1.71472,"close":1.71475,"volume":810.1099853515625},{"timestamp":1742361240000,"open":1.71475,"high":1.71485,"low":1.7147,"close":1.71474,"volume":604.72998046875},{"timestamp":1742361300000,"open":1.71477,"high":1.7152,"low":1.71474,"close":1.71518,"volume":849.9199829101562},{"timestamp":1742361360000,"open":1.71512,"high":1.7152,"low":1.71495,"close":1.7152,"volume":901.4099731445312},{"timestamp":1742361420000,"open":1.71516,"high":1.71516,"low":1.71509,"close":1.71514,"volume":581.9600219726562},{"timestamp":1742361480000,"open":1.71514,"high":1.71514,"low":1.71487,"close":1.71495,"volume":484.94000244140625},{"timestamp":1742361540000,"open":1.71501,"high":1.71533,"low":1.71482,"close":1.71519,"volume":862.0599975585938},{"timestamp":1742361600000,"open":1.71519,"high":1.71525,"low":1.71508,"close":1.71508,"volume":513.469970703125},{"timestamp":1742361660000,"open":1.7151,"high":1.71516,"low":1.71508,"close":1.71511,"volume":536.280029296875},{"timestamp":1742361720000,"open":1.71509,"high":1.71521,"low":1.71497,"close":1.71508,"volume":593.3300170898438},{"timestamp":1742361780000,"open":1.71508,"high":1.71518,"low":1.71482,"close":1.71512,"volume":941.3900146484375},{"timestamp":1742361840000,"open":1.71513,"high":1.71513,"low":1.71484,"close":1.71495,"volume":1460.47998046875},{"timestamp":1742361900000,"open":1.71502,"high":1.71504,"low":1.71469,"close":1.71481,"volume":832.9299926757812},{"timestamp":1742361960000,"open":1.71482,"high":1.71485,"low":1.71459,"close":1.71461,"volume":734.7999877929688},{"timestamp":1742362020000,"open":1.71461,"high":1.71476,"low":1.71459,"close":1.71468,"volume":604.72998046875},{"timestamp":1742362080000,"open":1.71461,"high":1.71472,"low":1.71457,"close":1.71459,"volume":1061.1300048828125},{"timestamp":1742362140000,"open":1.7146,"high":1.71472,"low":1.71447,"close":1.71468,"volume":621.8599853515625},{"timestamp":1742362200000,"open":1.71469,"high":1.71471,"low":1.71453,"close":1.71463,"volume":479.2200012207031},{"timestamp":1742362260000,"open":1.71464,"high":1.71518,"low":1.71453,"close":1.71508,"volume":781.5900268554688},{"timestamp":1742362320000,"open":1.71508,"high":1.71529,"low":1.71506,"close":1.71511,"volume":638.9600219726562},{"timestamp":1742362380000,"open":1.7151,"high":1.71529,"low":1.71498,"close":1.71508,"volume":714.5700073242188},{"timestamp":1742362440000,"open":1.71511,"high":1.71515,"low":1.71499,"close":1.71504,"volume":627.5499877929688},{"timestamp":1742362500000,"open":1.715,"high":1.71519,"low":1.71494,"close":1.715,"volume":604.72998046875},{"timestamp":1742362560000,"open":1.71505,"high":1.71518,"low":1.71498,"close":1.71514,"volume":616.1400146484375},{"timestamp":1742362620000,"open":1.71513,"high":1.71552,"low":1.71502,"close":1.71547,"volume":1067.969970703125},{"timestamp":1742362680000,"open":1.71545,"high":1.71565,"low":1.71534,"close":1.71545,"volume":1460.47998046875},{"timestamp":1742362740000,"open":1.71546,"high":1.71554,"low":1.7152,"close":1.71531,"volume":2013.0699462890625},{"timestamp":1742362800000,"open":1.71538,"high":1.71561,"low":1.7152,"close":1.71538,"volume":1670.1600341796875},{"timestamp":1742362860000,"open":1.71544,"high":1.71561,"low":1.71532,"close":1.71553,"volume":1091.989990234375},{"timestamp":1742362920000,"open":1.71561,"high":1.71562,"low":1.71543,"close":1.71554,"volume":837.47998046875},{"timestamp":1742362980000,"open":1.71555,"high":1.71566,"low":1.71534,"close":1.71547,"volume":852.9199829101562},{"timestamp":1742363040000,"open":1.71561,"high":1.71565,"low":1.71545,"close":1.71556,"volume":775.8800048828125},{"timestamp":1742363100000,"open":1.71553,"high":1.71575,"low":1.71531,"close":1.7154,"volume":992.6699829101562},{"timestamp":1742363160000,"open":1.7154,"high":1.71552,"low":1.71507,"close":1.71522,"volume":735.9500122070312},{"timestamp":1742363220000,"open":1.71523,"high":1.71568,"low":1.7152,"close":1.71557,"volume":998.3800048828125},{"timestamp":1742363280000,"open":1.7156,"high":1.7156,"low":1.71532,"close":1.71534,"volume":513.4500122070312},{"timestamp":1742363340000,"open":1.71539,"high":1.71559,"low":1.71534,"close":1.71549,"volume":670.3800048828125},{"timestamp":1742363400000,"open":1.71548,"high":1.71553,"low":1.71521,"close":1.71527,"volume":564.7999877929688},{"timestamp":1742363460000,"open":1.71526,"high":1.71569,"low":1.71524,"close":1.71547,"volume":319.4800109863281},{"timestamp":1742363520000,"open":1.71552,"high":1.71572,"low":1.71545,"close":1.71572,"volume":353.7099914550781},{"timestamp":1742363580000,"open":1.71572,"high":1.7158,"low":1.7156,"close":1.71566,"volume":557.6900024414062},{"timestamp":1742363640000,"open":1.71559,"high":1.71572,"low":1.71554,"close":1.71561,"volume":492.1199951171875},{"timestamp":1742363700000,"open":1.71566,"high":1.71573,"low":1.7155,"close":1.71563,"volume":679.6199951171875},{"timestamp":1742363760000,"open":1.71565,"high":1.71576,"low":1.71539,"close":1.71545,"volume":924.2100219726562},{"timestamp":1742363820000,"open":1.71546,"high":1.71573,"low":1.71521,"close":1.71529,"volume":1259.489990234375},{"timestamp":1742363880000,"open":1.71529,"high":1.71558,"low":1.71528,"close":1.71543,"volume":541.989990234375},{"timestamp":1742363940000,"open":1.71545,"high":1.71553,"low":1.71538,"close":1.71544,"volume":559.72998046875},{"timestamp":1742364000000,"open":1.71543,"high":1.71568,"low":1.71527,"close":1.71549,"volume":855.8699951171875},{"timestamp":1742364060000,"open":1.71547,"high":1.71577,"low":1.7152,"close":1.71574,"volume":1547.25},{"timestamp":1742364120000,"open":1.71571,"high":1.71577,"low":1.7155,"close":1.71565,"volume":861.4500122070312},{"timestamp":1742364180000,"open":1.71567,"high":1.71597,"low":1.71554,"close":1.71596,"volume":638.989990234375},{"timestamp":1742364240000,"open":1.71593,"high":1.71623,"low":1.71593,"close":1.71612,"volume":1043.93994140625},{"timestamp":1742364300000,"open":1.71616,"high":1.71661,"low":1.71596,"close":1.71643,"volume":908.4199829101562},{"timestamp":1742364360000,"open":1.71645,"high":1.71741,"low":1.71631,"close":1.71721,"volume":1584.9599609375},{"timestamp":1742364420000,"open":1.71715,"high":1.71721,"low":1.71685,"close":1.71707,"volume":946.8499755859375},{"timestamp":1742364480000,"open":1.71705,"high":1.71726,"low":1.71694,"close":1.71719,"volume":1403.030029296875},{"timestamp":1742364540000,"open":1.71719,"high":1.71728,"low":1.71643,"close":1.71673,"volume":981.260009765625},{"timestamp":1742364600000,"open":1.71672,"high":1.71728,"low":1.71659,"close":1.71728,"volume":1009.7899780273438},{"timestamp":1742364660000,"open":1.71726,"high":1.71808,"low":1.71726,"close":1.7179,"volume":1137.6400146484375},{"timestamp":1742364720000,"open":1.71791,"high":1.71806,"low":1.71761,"close":1.71774,"volume":1334.969970703125},{"timestamp":1742364780000,"open":1.71774,"high":1.71824,"low":1.71774,"close":1.71813,"volume":2339.050048828125},{"timestamp":1742364840000,"open":1.71812,"high":1.71829,"low":1.7177,"close":1.71776,"volume":2811.580078125},{"timestamp":1742364900000,"open":1.71773,"high":1.71824,"low":1.7176,"close":1.71813,"volume":1413.7099609375},{"timestamp":1742364960000,"open":1.71816,"high":1.71846,"low":1.71805,"close":1.71846,"volume":735.3400268554688},{"timestamp":1742365020000,"open":1.71847,"high":1.71867,"low":1.71847,"close":1.7186,"volume":570},{"timestamp":1742365080000,"open":1.7186,"high":1.71865,"low":1.71832,"close":1.71832,"volume":638.4000244140625},{"timestamp":1742365140000,"open":1.71834,"high":1.71845,"low":1.71821,"close":1.71829,"volume":524.4000244140625},{"timestamp":1742365200000,"open":1.7183,"high":1.71834,"low":1.71802,"close":1.71817,"volume":1174.199951171875},{"timestamp":1742365260000,"open":1.71819,"high":1.71831,"low":1.71803,"close":1.71826,"volume":803.7100219726562},{"timestamp":1742365320000,"open":1.7183,"high":1.71833,"low":1.71814,"close":1.71821,"volume":632.7100219726562},{"timestamp":1742365380000,"open":1.71823,"high":1.71831,"low":1.71819,"close":1.71823,"volume":889.2000122070312},{"timestamp":1742365440000,"open":1.71825,"high":1.71825,"low":1.71817,"close":1.7182,"volume":478.79998779296875},{"timestamp":1742365500000,"open":1.71829,"high":1.7183,"low":1.71789,"close":1.71805,"volume":1117.199951171875},{"timestamp":1742365560000,"open":1.71806,"high":1.71815,"low":1.71782,"close":1.71789,"volume":342.0199890136719},{"timestamp":1742365620000,"open":1.71795,"high":1.71813,"low":1.71795,"close":1.71805,"volume":581.4000244140625},{"timestamp":1742365680000,"open":1.71806,"high":1.71818,"low":1.718,"close":1.71814,"volume":849.3099975585938},{"timestamp":1742365740000,"open":1.71815,"high":1.71907,"low":1.71814,"close":1.719,"volume":2998.199951171875},{"timestamp":1742365800000,"open":1.71901,"high":1.7194,"low":1.7189,"close":1.71933,"volume":1117.199951171875},{"timestamp":1742365860000,"open":1.71941,"high":1.71944,"low":1.7193,"close":1.71932,"volume":627},{"timestamp":1742365920000,"open":1.7193,"high":1.71939,"low":1.71885,"close":1.71891,"volume":912.02001953125},{"timestamp":1742365980000,"open":1.71891,"high":1.71914,"low":1.71885,"close":1.71897,"volume":1550.4000244140625},{"timestamp":1742366040000,"open":1.71894,"high":1.71919,"low":1.71887,"close":1.71889,"volume":1829.77001953125},{"timestamp":1742366100000,"open":1.71887,"high":1.71906,"low":1.71879,"close":1.71902,"volume":1014.5999755859375},{"timestamp":1742366160000,"open":1.71902,"high":1.71934,"low":1.719,"close":1.71918,"volume":1026},{"timestamp":1742366220000,"open":1.71919,"high":1.71936,"low":1.7189,"close":1.71926,"volume":2131.800048828125},{"timestamp":1742366280000,"open":1.71918,"high":1.7198,"low":1.71894,"close":1.71961,"volume":3454.199951171875},{"timestamp":1742366340000,"open":1.71956,"high":1.71964,"low":1.71941,"close":1.71951,"volume":3271.800048828125},{"timestamp":1742366400000,"open":1.71951,"high":1.71952,"low":1.71897,"close":1.71917,"volume":1447.93994140625},{"timestamp":1742366460000,"open":1.71923,"high":1.71932,"low":1.71892,"close":1.71903,"volume":1220.4100341796875},{"timestamp":1742366520000,"open":1.71901,"high":1.71932,"low":1.71887,"close":1.71917,"volume":2841.090087890625},{"timestamp":1742366580000,"open":1.71933,"high":1.71935,"low":1.71914,"close":1.71922,"volume":1460.47998046875},{"timestamp":1742366640000,"open":1.71921,"high":1.71943,"low":1.71919,"close":1.71939,"volume":649.8699951171875},{"timestamp":1742366700000,"open":1.71938,"high":1.71946,"low":1.71868,"close":1.7194,"volume":1122.9100341796875},{"timestamp":1742366760000,"open":1.71942,"high":1.7196,"low":1.71895,"close":1.71907,"volume":974.7100219726562},{"timestamp":1742366820000,"open":1.719,"high":1.71952,"low":1.71893,"close":1.71942,"volume":976.1500244140625},{"timestamp":1742366880000,"open":1.71947,"high":1.71971,"low":1.71936,"close":1.71936,"volume":1208.4000244140625},{"timestamp":1742366940000,"open":1.71936,"high":1.71951,"low":1.71906,"close":1.71948,"volume":2793},{"timestamp":1742367000000,"open":1.71947,"high":1.71969,"low":1.71924,"close":1.71961,"volume":1254},{"timestamp":1742367060000,"open":1.71969,"high":1.72,"low":1.71963,"close":1.71994,"volume":934.8200073242188},{"timestamp":1742367120000,"open":1.71993,"high":1.71993,"low":1.71902,"close":1.71908,"volume":3243.35009765625},{"timestamp":1742367180000,"open":1.71907,"high":1.71925,"low":1.71875,"close":1.71875,"volume":1487.739990234375},{"timestamp":1742367240000,"open":1.71877,"high":1.71911,"low":1.71868,"close":1.71882,"volume":2201.659912109375},{"timestamp":1742367300000,"open":1.71881,"high":1.71893,"low":1.71848,"close":1.71854,"volume":1607.739990234375},{"timestamp":1742367360000,"open":1.7186,"high":1.71877,"low":1.71851,"close":1.71863,"volume":2088.030029296875},{"timestamp":1742367420000,"open":1.71859,"high":1.7188,"low":1.71849,"close":1.71856,"volume":969.8499755859375},{"timestamp":1742367480000,"open":1.71854,"high":1.71887,"low":1.7185,"close":1.71872,"volume":1620.219970703125},{"timestamp":1742367540000,"open":1.71874,"high":1.71958,"low":1.7187,"close":1.71929,"volume":1722.9100341796875},{"timestamp":1742367600000,"open":1.71929,"high":1.71951,"low":1.71901,"close":1.7192,"volume":1704.300048828125},{"timestamp":1742367660000,"open":1.71923,"high":1.71947,"low":1.71887,"close":1.71887,"volume":2015.969970703125},{"timestamp":1742367720000,"open":1.71891,"high":1.71921,"low":1.71888,"close":1.71902,"volume":1311.4200439453125},{"timestamp":1742367780000,"open":1.71907,"high":1.71917,"low":1.71844,"close":1.71873,"volume":1016.6199951171875},{"timestamp":1742367840000,"open":1.71874,"high":1.71874,"low":1.71831,"close":1.71836,"volume":1218.9300537109375},{"timestamp":1742367900000,"open":1.71839,"high":1.71845,"low":1.71784,"close":1.71793,"volume":1714.25},{"timestamp":1742367960000,"open":1.71796,"high":1.71814,"low":1.71775,"close":1.7178,"volume":943.1799926757812},{"timestamp":1742368020000,"open":1.71778,"high":1.71824,"low":1.71763,"close":1.71809,"volume":1069.93994140625},{"timestamp":1742368080000,"open":1.71811,"high":1.71883,"low":1.71793,"close":1.71871,"volume":756.1099853515625},{"timestamp":1742368140000,"open":1.71872,"high":1.7188,"low":1.71828,"close":1.7183,"volume":2435.89990234375},{"timestamp":1742368200000,"open":1.71834,"high":1.71891,"low":1.71828,"close":1.71862,"volume":3130.1201171875},{"timestamp":1742368260000,"open":1.71861,"high":1.71873,"low":1.71809,"close":1.7181,"volume":1128.06005859375},{"timestamp":1742368320000,"open":1.71813,"high":1.71836,"low":1.71801,"close":1.71836,"volume":1299.8499755859375},{"timestamp":1742368380000,"open":1.71838,"high":1.71853,"low":1.71817,"close":1.71825,"volume":940.9600219726562},{"timestamp":1742368440000,"open":1.71829,"high":1.71829,"low":1.7178,"close":1.7181,"volume":733.7999877929688},{"timestamp":1742368500000,"open":1.71813,"high":1.71831,"low":1.71781,"close":1.71791,"volume":930.2100219726562},{"timestamp":1742368560000,"open":1.71794,"high":1.71808,"low":1.71785,"close":1.71805,"volume":2192.0400390625},{"timestamp":1742368620000,"open":1.71806,"high":1.71823,"low":1.71801,"close":1.71809,"volume":1365.300048828125},{"timestamp":1742368680000,"open":1.71801,"high":1.71821,"low":1.71762,"close":1.71785,"volume":1720.75},{"timestamp":1742368740000,"open":1.71777,"high":1.71793,"low":1.71769,"close":1.71772,"volume":844.5},{"timestamp":1742368800000,"open":1.71766,"high":1.71794,"low":1.71739,"close":1.71782,"volume":914.5499877929688},{"timestamp":1742368860000,"open":1.71777,"high":1.71863,"low":1.71759,"close":1.71857,"volume":1056.280029296875},{"timestamp":1742368920000,"open":1.71854,"high":1.71931,"low":1.71854,"close":1.71926,"volume":2718.360107421875},{"timestamp":1742368980000,"open":1.71927,"high":1.71983,"low":1.71899,"close":1.71941,"volume":2427.610107421875},{"timestamp":1742369040000,"open":1.71944,"high":1.71948,"low":1.7192,"close":1.71943,"volume":1189.1800537109375},{"timestamp":1742369100000,"open":1.71942,"high":1.71976,"low":1.71939,"close":1.71974,"volume":1632.1400146484375},{"timestamp":1742369160000,"open":1.71973,"high":1.71979,"low":1.71951,"close":1.71974,"volume":1596.800048828125},{"timestamp":1742369220000,"open":1.71972,"high":1.71983,"low":1.71904,"close":1.71905,"volume":857.0900268554688},{"timestamp":1742369280000,"open":1.71903,"high":1.71916,"low":1.71863,"close":1.71875,"volume":1179.52001953125},{"timestamp":1742369340000,"open":1.71878,"high":1.71896,"low":1.71863,"close":1.71876,"volume":996.0399780273438},{"timestamp":1742369400000,"open":1.7188,"high":1.71908,"low":1.71845,"close":1.71861,"volume":1805.8699951171875},{"timestamp":1742369460000,"open":1.71859,"high":1.71944,"low":1.71859,"close":1.71939,"volume":1428.75},{"timestamp":1742369520000,"open":1.71943,"high":1.71951,"low":1.7192,"close":1.71932,"volume":1873.5999755859375},{"timestamp":1742369580000,"open":1.71933,"high":1.7199,"low":1.71919,"close":1.71944,"volume":1717.3399658203125},{"timestamp":1742369640000,"open":1.71943,"high":1.72042,"low":1.71927,"close":1.72015,"volume":2942.3701171875},{"timestamp":1742369700000,"open":1.72018,"high":1.72019,"low":1.71966,"close":1.71981,"volume":4172.259765625},{"timestamp":1742369760000,"open":1.71984,"high":1.71997,"low":1.71911,"close":1.71962,"volume":3376.550048828125},{"timestamp":1742369820000,"open":1.71953,"high":1.71999,"low":1.71857,"close":1.71965,"volume":4153.919921875},{"timestamp":1742369880000,"open":1.71966,"high":1.71982,"low":1.71862,"close":1.71877,"volume":4414.06982421875},{"timestamp":1742369940000,"open":1.71869,"high":1.71885,"low":1.71782,"close":1.71799,"volume":2410.830078125},{"timestamp":1742370000000,"open":1.71798,"high":1.71875,"low":1.71787,"close":1.71843,"volume":2414.97998046875},{"timestamp":1742370060000,"open":1.7184,"high":1.71873,"low":1.71821,"close":1.7183,"volume":2081.840087890625},{"timestamp":1742370120000,"open":1.71816,"high":1.71868,"low":1.71761,"close":1.71806,"volume":1934.6400146484375},{"timestamp":1742370180000,"open":1.71806,"high":1.71816,"low":1.71734,"close":1.71807,"volume":3119.8798828125},{"timestamp":1742370240000,"open":1.71811,"high":1.71823,"low":1.71742,"close":1.7176,"volume":2453.06005859375},{"timestamp":1742370300000,"open":1.71763,"high":1.71798,"low":1.71738,"close":1.71761,"volume":1792.81005859375},{"timestamp":1742370360000,"open":1.71767,"high":1.71831,"low":1.71767,"close":1.71817,"volume":2248.72998046875},{"timestamp":1742370420000,"open":1.71812,"high":1.71881,"low":1.71785,"close":1.71818,"volume":2650.919921875},{"timestamp":1742370480000,"open":1.71826,"high":1.71844,"low":1.7171,"close":1.71755,"volume":2892.159912109375},{"timestamp":1742370540000,"open":1.71752,"high":1.71758,"low":1.7157,"close":1.71647,"volume":2872.169921875},{"timestamp":1742370600000,"open":1.71638,"high":1.71667,"low":1.71588,"close":1.71598,"volume":4063.949951171875},{"timestamp":1742370660000,"open":1.71594,"high":1.71685,"low":1.71572,"close":1.71645,"volume":4743.1298828125},{"timestamp":1742370720000,"open":1.71641,"high":1.71655,"low":1.71597,"close":1.71643,"volume":4531.68994140625},{"timestamp":1742370780000,"open":1.71639,"high":1.71666,"low":1.71616,"close":1.71653,"volume":6118.43017578125},{"timestamp":1742370840000,"open":1.71653,"high":1.71675,"low":1.7163,"close":1.71675,"volume":3339.340087890625},{"timestamp":1742370900000,"open":1.71675,"high":1.71707,"low":1.71603,"close":1.71612,"volume":2237.9599609375},{"timestamp":1742370960000,"open":1.71612,"high":1.71628,"low":1.71564,"close":1.71579,"volume":744.9000244140625},{"timestamp":1742371020000,"open":1.71578,"high":1.71619,"low":1.71536,"close":1.71603,"volume":1479.1700439453125},{"timestamp":1742371080000,"open":1.71599,"high":1.71612,"low":1.71525,"close":1.71544,"volume":2268.610107421875},{"timestamp":1742371140000,"open":1.71547,"high":1.71567,"low":1.71463,"close":1.71463,"volume":2524.550048828125},{"timestamp":1742371200000,"open":1.71464,"high":1.71662,"low":1.71458,"close":1.71659,"volume":4223.60986328125},{"timestamp":1742371260000,"open":1.71661,"high":1.71672,"low":1.71574,"close":1.71605,"volume":2002.6300048828125},{"timestamp":1742371320000,"open":1.71604,"high":1.71618,"low":1.71573,"close":1.71613,"volume":1463.8800048828125},{"timestamp":1742371380000,"open":1.71616,"high":1.7167,"low":1.71583,"close":1.71644,"volume":2406.510009765625},{"timestamp":1742371440000,"open":1.71645,"high":1.71684,"low":1.71634,"close":1.71674,"volume":2789.27001953125},{"timestamp":1742371500000,"open":1.71669,"high":1.71748,"low":1.71665,"close":1.71722,"volume":1883.050048828125},{"timestamp":1742371560000,"open":1.71723,"high":1.71757,"low":1.71707,"close":1.71753,"volume":2060.050048828125},{"timestamp":1742371620000,"open":1.71749,"high":1.71758,"low":1.71703,"close":1.71742,"volume":2289.1298828125},{"timestamp":1742371680000,"open":1.71744,"high":1.71766,"low":1.71738,"close":1.71763,"volume":1247.0899658203125},{"timestamp":1742371740000,"open":1.71763,"high":1.7178,"low":1.71746,"close":1.71761,"volume":1502.6800537109375},{"timestamp":1742371800000,"open":1.7176,"high":1.71865,"low":1.7176,"close":1.71864,"volume":1591.4300537109375},{"timestamp":1742371860000,"open":1.7186,"high":1.71893,"low":1.71844,"close":1.71864,"volume":1637.3499755859375},{"timestamp":1742371920000,"open":1.71859,"high":1.71866,"low":1.71825,"close":1.71838,"volume":1122.0999755859375},{"timestamp":1742371980000,"open":1.71836,"high":1.71841,"low":1.71802,"close":1.71808,"volume":1087.75},{"timestamp":1742372040000,"open":1.71818,"high":1.71855,"low":1.71814,"close":1.71855,"volume":904.5},{"timestamp":1742372100000,"open":1.71849,"high":1.71864,"low":1.71832,"close":1.71849,"volume":890.6799926757812},{"timestamp":1742372160000,"open":1.71853,"high":1.71885,"low":1.71849,"close":1.71875,"volume":1011.25},{"timestamp":1742372220000,"open":1.71872,"high":1.71895,"low":1.71853,"close":1.71893,"volume":1175.5},{"timestamp":1742372280000,"open":1.71894,"high":1.7193,"low":1.71888,"close":1.71912,"volume":906.6400146484375},{"timestamp":1742372340000,"open":1.71908,"high":1.71966,"low":1.71906,"close":1.71958,"volume":989.9299926757812},{"timestamp":1742372400000,"open":1.7195,"high":1.71956,"low":1.71896,"close":1.71902,"volume":777.9199829101562},{"timestamp":1742372460000,"open":1.719,"high":1.71908,"low":1.71884,"close":1.71901,"volume":720.719970703125},{"timestamp":1742372520000,"open":1.71893,"high":1.71957,"low":1.7188,"close":1.71952,"volume":1041},{"timestamp":1742372580000,"open":1.71955,"high":1.71977,"low":1.71944,"close":1.71972,"volume":1084.199951171875},{"timestamp":1742372640000,"open":1.71972,"high":1.72018,"low":1.71957,"close":1.72011,"volume":2068.830078125},{"timestamp":1742372700000,"open":1.72012,"high":1.72037,"low":1.72006,"close":1.72025,"volume":1703.0699462890625},{"timestamp":1742372760000,"open":1.72025,"high":1.7206,"low":1.72017,"close":1.72055,"volume":1085.8499755859375},{"timestamp":1742372820000,"open":1.72053,"high":1.72082,"low":1.72042,"close":1.72054,"volume":2103.1201171875},{"timestamp":1742372880000,"open":1.72056,"high":1.72086,"low":1.72047,"close":1.72072,"volume":1451.6099853515625},{"timestamp":1742372940000,"open":1.72076,"high":1.72103,"low":1.7207,"close":1.72084,"volume":1524.300048828125},{"timestamp":1742373000000,"open":1.72084,"high":1.7225,"low":1.72071,"close":1.72216,"volume":1482.280029296875},{"timestamp":1742373060000,"open":1.72214,"high":1.7231,"low":1.72205,"close":1.72281,"volume":2020.239990234375},{"timestamp":1742373120000,"open":1.72278,"high":1.72346,"low":1.72262,"close":1.72315,"volume":1013.8800048828125},{"timestamp":1742373180000,"open":1.72312,"high":1.72319,"low":1.72172,"close":1.72174,"volume":1946.56005859375},{"timestamp":1742373240000,"open":1.72174,"high":1.72181,"low":1.72111,"close":1.7214,"volume":2061.909912109375},{"timestamp":1742373300000,"open":1.72142,"high":1.72186,"low":1.72132,"close":1.72162,"volume":1779.9100341796875},{"timestamp":1742373360000,"open":1.7216,"high":1.72166,"low":1.72106,"close":1.72113,"volume":2640.330078125},{"timestamp":1742373420000,"open":1.72112,"high":1.72149,"low":1.72085,"close":1.7209,"volume":2537.4599609375},{"timestamp":1742373480000,"open":1.72093,"high":1.72117,"low":1.72082,"close":1.72084,"volume":2384},{"timestamp":1742373540000,"open":1.72085,"high":1.7214,"low":1.72077,"close":1.72103,"volume":2105.6201171875},{"timestamp":1742373600000,"open":1.72107,"high":1.72124,"low":1.72082,"close":1.72124,"volume":2230.800048828125},{"timestamp":1742373660000,"open":1.72124,"high":1.72159,"low":1.72107,"close":1.72149,"volume":1658.7900390625},{"timestamp":1742373720000,"open":1.72146,"high":1.72246,"low":1.72135,"close":1.72246,"volume":2047.449951171875},{"timestamp":1742373780000,"open":1.72251,"high":1.72258,"low":1.72192,"close":1.72217,"volume":2002},{"timestamp":1742373840000,"open":1.72219,"high":1.72248,"low":1.72212,"close":1.7224,"volume":972.4000244140625},{"timestamp":1742373900000,"open":1.72238,"high":1.72251,"low":1.72222,"close":1.72238,"volume":749.219970703125},{"timestamp":1742373960000,"open":1.72233,"high":1.72286,"low":1.72207,"close":1.72216,"volume":1854.22998046875},{"timestamp":1742374020000,"open":1.72215,"high":1.72232,"low":1.72186,"close":1.72226,"volume":1269.8399658203125},{"timestamp":1742374080000,"open":1.72222,"high":1.72377,"low":1.72219,"close":1.72359,"volume":4997.97021484375},{"timestamp":1742374140000,"open":1.72362,"high":1.72364,"low":1.7228,"close":1.72299,"volume":4816.47998046875},{"timestamp":1742374200000,"open":1.72299,"high":1.72304,"low":1.72271,"close":1.72283,"volume":1830.8299560546875},{"timestamp":1742374260000,"open":1.72286,"high":1.72287,"low":1.72262,"close":1.72266,"volume":1568.1099853515625},{"timestamp":1742374320000,"open":1.72272,"high":1.72302,"low":1.72267,"close":1.72295,"volume":972.4500122070312},{"timestamp":1742374380000,"open":1.72299,"high":1.72308,"low":1.72276,"close":1.72287,"volume":956.6699829101562},{"timestamp":1742374440000,"open":1.72286,"high":1.72332,"low":1.72279,"close":1.72328,"volume":1578.719970703125},{"timestamp":1742374500000,"open":1.72328,"high":1.72332,"low":1.72301,"close":1.72323,"volume":604.3300170898438},{"timestamp":1742374560000,"open":1.72331,"high":1.72331,"low":1.7229,"close":1.72297,"volume":308.8800048828125},{"timestamp":1742374620000,"open":1.72294,"high":1.72308,"low":1.72261,"close":1.72287,"volume":661.8200073242188},{"timestamp":1742374680000,"open":1.72281,"high":1.723,"low":1.72271,"close":1.72289,"volume":517.6699829101562},{"timestamp":1742374740000,"open":1.72289,"high":1.72291,"low":1.72241,"close":1.72253,"volume":789.3599853515625},{"timestamp":1742374800000,"open":1.72253,"high":1.72267,"low":1.72208,"close":1.72233,"volume":984.47998046875},{"timestamp":1742374860000,"open":1.72231,"high":1.72279,"low":1.72231,"close":1.72275,"volume":633.5999755859375},{"timestamp":1742374920000,"open":1.72271,"high":1.72377,"low":1.72261,"close":1.72375,"volume":1699.9200439453125},{"timestamp":1742374980000,"open":1.72371,"high":1.72386,"low":1.72328,"close":1.72345,"volume":1066.27001953125},{"timestamp":1742375040000,"open":1.72338,"high":1.72353,"low":1.72321,"close":1.72339,"volume":768.9000244140625},{"timestamp":1742375100000,"open":1.72335,"high":1.72389,"low":1.72332,"close":1.72356,"volume":4716.2998046875},{"timestamp":1742375160000,"open":1.72356,"high":1.72362,"low":1.72315,"close":1.72316,"volume":1068.22998046875},{"timestamp":1742375220000,"open":1.7232,"high":1.7232,"low":1.72266,"close":1.72299,"volume":869.7000122070312},{"timestamp":1742375280000,"open":1.72301,"high":1.72308,"low":1.72278,"close":1.72278,"volume":674.9600219726562},{"timestamp":1742375340000,"open":1.72282,"high":1.72296,"low":1.72271,"close":1.72276,"volume":205.9199981689453},{"timestamp":1742375400000,"open":1.72278,"high":1.72279,"low":1.72168,"close":1.72171,"volume":638.72998046875},{"timestamp":1742375460000,"open":1.72171,"high":1.72194,"low":1.72146,"close":1.72189,"volume":515.2100219726562},{"timestamp":1742375520000,"open":1.72184,"high":1.72196,"low":1.72158,"close":1.72185,"volume":984.7000122070312},{"timestamp":1742375580000,"open":1.72181,"high":1.72279,"low":1.7216,"close":1.72195,"volume":1625.8699951171875},{"timestamp":1742375640000,"open":1.72198,"high":1.72216,"low":1.72186,"close":1.72188,"volume":1053.4000244140625},{"timestamp":1742375700000,"open":1.72188,"high":1.72211,"low":1.72161,"close":1.72201,"volume":1056.9000244140625},{"timestamp":1742375760000,"open":1.722,"high":1.72221,"low":1.7219,"close":1.72202,"volume":744.25},{"timestamp":1742375820000,"open":1.72206,"high":1.72255,"low":1.72206,"close":1.72245,"volume":1053.3900146484375},{"timestamp":1742375880000,"open":1.72249,"high":1.72253,"low":1.72208,"close":1.72227,"volume":687},{"timestamp":1742375940000,"open":1.72223,"high":1.72223,"low":1.72161,"close":1.72172,"volume":606.8499755859375},{"timestamp":1742376000000,"open":1.72173,"high":1.72176,"low":1.72141,"close":1.72156,"volume":572.5},{"timestamp":1742376060000,"open":1.72161,"high":1.72199,"low":1.72161,"close":1.72189,"volume":664.0900268554688},{"timestamp":1742376120000,"open":1.72189,"high":1.72226,"low":1.72189,"close":1.72204,"volume":583.9500122070312},{"timestamp":1742376180000,"open":1.72205,"high":1.72223,"low":1.72177,"close":1.72193,"volume":990.2000122070312},{"timestamp":1742376240000,"open":1.72189,"high":1.72205,"low":1.72162,"close":1.72163,"volume":630.3499755859375},{"timestamp":1742376300000,"open":1.72166,"high":1.72176,"low":1.72157,"close":1.7217,"volume":331.80999755859375},{"timestamp":1742376360000,"open":1.72165,"high":1.72205,"low":1.7216,"close":1.72205,"volume":354.69000244140625},{"timestamp":1742376420000,"open":1.72205,"high":1.72205,"low":1.72137,"close":1.72143,"volume":1018.3699951171875},{"timestamp":1742376480000,"open":1.7214,"high":1.72193,"low":1.72139,"close":1.72187,"volume":1063.9200439453125},{"timestamp":1742376540000,"open":1.72187,"high":1.72224,"low":1.72166,"close":1.72217,"volume":583.4400024414062},{"timestamp":1742376600000,"open":1.72214,"high":1.7222,"low":1.7219,"close":1.72197,"volume":403.82000732421875},{"timestamp":1742376660000,"open":1.72194,"high":1.72215,"low":1.72193,"close":1.72202,"volume":243.66000366210938},{"timestamp":1742376720000,"open":1.72208,"high":1.72225,"low":1.72184,"close":1.72214,"volume":1567.449951171875},{"timestamp":1742376780000,"open":1.72213,"high":1.72217,"low":1.72191,"close":1.722,"volume":902.969970703125},{"timestamp":1742376840000,"open":1.72203,"high":1.72241,"low":1.72191,"close":1.72241,"volume":491.489990234375},{"timestamp":1742376900000,"open":1.72239,"high":1.72251,"low":1.72222,"close":1.72224,"volume":343.0799865722656},{"timestamp":1742376960000,"open":1.72222,"high":1.72278,"low":1.72217,"close":1.7226,"volume":491.7200012207031},{"timestamp":1742377020000,"open":1.72267,"high":1.72271,"low":1.72177,"close":1.72194,"volume":1143},{"timestamp":1742377080000,"open":1.72197,"high":1.72199,"low":1.72141,"close":1.72143,"volume":1497.5699462890625},{"timestamp":1742377140000,"open":1.72145,"high":1.72169,"low":1.72133,"close":1.72169,"volume":1120.219970703125},{"timestamp":1742377200000,"open":1.7217,"high":1.7217,"low":1.72145,"close":1.72165,"volume":1497.3299560546875},{"timestamp":1742377260000,"open":1.72165,"high":1.72177,"low":1.7214,"close":1.72145,"volume":2514.60009765625},{"timestamp":1742377320000,"open":1.72145,"high":1.72145,"low":1.71981,"close":1.72003,"volume":2782.739990234375},{"timestamp":1742377380000,"open":1.72001,"high":1.72006,"low":1.7198,"close":1.72006,"volume":560.3400268554688},{"timestamp":1742377440000,"open":1.72002,"high":1.72014,"low":1.71984,"close":1.71999,"volume":1395.6800537109375},{"timestamp":1742377500000,"open":1.71995,"high":1.72018,"low":1.71976,"close":1.72018,"volume":1608.1700439453125},{"timestamp":1742377560000,"open":1.72016,"high":1.72048,"low":1.72016,"close":1.72023,"volume":469.0400085449219},{"timestamp":1742377620000,"open":1.72023,"high":1.72082,"low":1.72021,"close":1.72068,"volume":480.4800109863281},{"timestamp":1742377680000,"open":1.72073,"high":1.72099,"low":1.72059,"close":1.7207,"volume":320.32000732421875},{"timestamp":1742377740000,"open":1.72072,"high":1.72099,"low":1.72069,"close":1.72097,"volume":365.8399963378906},{"timestamp":1742377800000,"open":1.72094,"high":1.72099,"low":1.72077,"close":1.72082,"volume":205.74000549316406},{"timestamp":1742377860000,"open":1.72079,"high":1.72118,"low":1.72073,"close":1.72113,"volume":640.0800170898438},{"timestamp":1742377920000,"open":1.72112,"high":1.72128,"low":1.7208,"close":1.7212,"volume":720.0900268554688},{"timestamp":1742377980000,"open":1.72119,"high":1.72122,"low":1.72084,"close":1.72105,"volume":887.5399780273438},{"timestamp":1742378040000,"open":1.72103,"high":1.72103,"low":1.72063,"close":1.72071,"volume":651.510009765625},{"timestamp":1742378100000,"open":1.72071,"high":1.72075,"low":1.72017,"close":1.72017,"volume":1211.5899658203125},{"timestamp":1742378160000,"open":1.72016,"high":1.72075,"low":1.72013,"close":1.72057,"volume":790.1400146484375},{"timestamp":1742378220000,"open":1.72057,"high":1.72064,"low":1.71987,"close":1.72005,"volume":594.760009765625},{"timestamp":1742378280000,"open":1.72001,"high":1.72026,"low":1.71987,"close":1.72016,"volume":820.8099975585938},{"timestamp":1742378340000,"open":1.72017,"high":1.72018,"low":1.7198,"close":1.72011,"volume":1176.56005859375},{"timestamp":1742378400000,"open":1.7201,"high":1.72024,"low":1.71935,"close":1.71944,"volume":1607.530029296875},{"timestamp":1742378460000,"open":1.71938,"high":1.72007,"low":1.71938,"close":1.71989,"volume":1353.7900390625},{"timestamp":1742378520000,"open":1.71984,"high":1.72006,"low":1.71936,"close":1.71936,"volume":1316.6300048828125},{"timestamp":1742378580000,"open":1.71939,"high":1.71939,"low":1.71893,"close":1.71927,"volume":1776.77001953125},{"timestamp":1742378640000,"open":1.7193,"high":1.71946,"low":1.71871,"close":1.71882,"volume":916},{"timestamp":1742378700000,"open":1.71881,"high":1.71884,"low":1.71835,"close":1.71853,"volume":1545.75},{"timestamp":1742378760000,"open":1.71858,"high":1.71863,"low":1.71821,"close":1.71844,"volume":996.1500244140625},{"timestamp":1742378820000,"open":1.71841,"high":1.71868,"low":1.718,"close":1.71815,"volume":2038.0999755859375},{"timestamp":1742378880000,"open":1.71817,"high":1.71825,"low":1.71797,"close":1.71801,"volume":2608.889892578125},{"timestamp":1742378940000,"open":1.71799,"high":1.71859,"low":1.71799,"close":1.71827,"volume":2050.47998046875},{"timestamp":1742379000000,"open":1.71831,"high":1.71844,"low":1.71783,"close":1.71788,"volume":1396.9000244140625},{"timestamp":1742379060000,"open":1.71782,"high":1.71787,"low":1.71751,"close":1.71757,"volume":1499.949951171875},{"timestamp":1742379120000,"open":1.71759,"high":1.718,"low":1.71749,"close":1.71789,"volume":1935.0899658203125},{"timestamp":1742379180000,"open":1.71794,"high":1.71851,"low":1.71778,"close":1.71813,"volume":721.3499755859375},{"timestamp":1742379240000,"open":1.71811,"high":1.71834,"low":1.71792,"close":1.71792,"volume":612.5700073242188},{"timestamp":1742379300000,"open":1.71799,"high":1.71805,"low":1.71773,"close":1.71784,"volume":721.3499755859375},{"timestamp":1742379360000,"open":1.71781,"high":1.71795,"low":1.71773,"close":1.71793,"volume":526.7000122070312},{"timestamp":1742379420000,"open":1.7179,"high":1.71815,"low":1.7179,"close":1.71815,"volume":309.1499938964844},{"timestamp":1742379480000,"open":1.71815,"high":1.71843,"low":1.71781,"close":1.71784,"volume":1184.989990234375},{"timestamp":1742379540000,"open":1.71776,"high":1.71784,"low":1.71742,"close":1.71742,"volume":1052.47998046875},{"timestamp":1742379600000,"open":1.71751,"high":1.71756,"low":1.71732,"close":1.71752,"volume":1487.199951171875},{"timestamp":1742379660000,"open":1.71752,"high":1.71762,"low":1.71725,"close":1.71754,"volume":1305.5899658203125},{"timestamp":1742379720000,"open":1.71752,"high":1.71752,"low":1.71706,"close":1.71714,"volume":1327.0400390625},{"timestamp":1742379780000,"open":1.71717,"high":1.71725,"low":1.7166,"close":1.71683,"volume":1773.199951171875},{"timestamp":1742379840000,"open":1.71681,"high":1.71681,"low":1.71658,"close":1.7166,"volume":1086.800048828125},{"timestamp":1742379900000,"open":1.71657,"high":1.7166,"low":1.7162,"close":1.71634,"volume":1761.760009765625},{"timestamp":1742379960000,"open":1.71632,"high":1.71666,"low":1.71629,"close":1.71663,"volume":2354.75},{"timestamp":1742380020000,"open":1.71665,"high":1.71674,"low":1.71637,"close":1.71653,"volume":1438.6300048828125},{"timestamp":1742380080000,"open":1.71655,"high":1.71655,"low":1.71588,"close":1.7159,"volume":829.47998046875},{"timestamp":1742380140000,"open":1.71588,"high":1.71601,"low":1.71575,"close":1.71598,"volume":1271.6500244140625},{"timestamp":1742380200000,"open":1.71595,"high":1.71613,"low":1.71587,"close":1.71601,"volume":1082.010009765625},{"timestamp":1742380260000,"open":1.71601,"high":1.71604,"low":1.71584,"close":1.71604,"volume":960.6199951171875},{"timestamp":1742380320000,"open":1.71604,"high":1.71684,"low":1.71579,"close":1.71673,"volume":1681.47998046875},{"timestamp":1742380380000,"open":1.71678,"high":1.71684,"low":1.71575,"close":1.71586,"volume":595.4000244140625},{"timestamp":1742380440000,"open":1.71583,"high":1.71604,"low":1.71542,"close":1.71556,"volume":973.3300170898438},{"timestamp":1742380500000,"open":1.71555,"high":1.7156,"low":1.71518,"close":1.71529,"volume":934.030029296875},{"timestamp":1742380560000,"open":1.71527,"high":1.71534,"low":1.71516,"close":1.71516,"volume":515.25},{"timestamp":1742380620000,"open":1.71512,"high":1.71516,"low":1.71472,"close":1.71482,"volume":1053.4000244140625},{"timestamp":1742380680000,"open":1.71485,"high":1.71502,"low":1.71474,"close":1.71489,"volume":1282.4000244140625},{"timestamp":1742380740000,"open":1.71485,"high":1.71505,"low":1.71469,"close":1.71471,"volume":812.9500122070312},{"timestamp":1742380800000,"open":1.71471,"high":1.7148,"low":1.71459,"close":1.71474,"volume":412.20001220703125},{"timestamp":1742380860000,"open":1.71475,"high":1.71529,"low":1.71474,"close":1.71525,"volume":618.2999877929688},{"timestamp":1742380920000,"open":1.71531,"high":1.71531,"low":1.71492,"close":1.71507,"volume":538.1500244140625},{"timestamp":1742380980000,"open":1.71511,"high":1.71511,"low":1.7146,"close":1.7146,"volume":412.20001220703125},{"timestamp":1742381040000,"open":1.7146,"high":1.71464,"low":1.71441,"close":1.71458,"volume":2148.6201171875},{"timestamp":1742381100000,"open":1.71457,"high":1.71461,"low":1.71413,"close":1.71422,"volume":2244.199951171875},{"timestamp":1742381160000,"open":1.7142,"high":1.71443,"low":1.71416,"close":1.71422,"volume":1614.449951171875},{"timestamp":1742381220000,"open":1.71418,"high":1.71445,"low":1.7141,"close":1.71437,"volume":1396.9000244140625},{"timestamp":1742381280000,"open":1.71436,"high":1.71478,"low":1.71422,"close":1.71465,"volume":503.7099914550781},{"timestamp":1742381340000,"open":1.71466,"high":1.71488,"low":1.71448,"close":1.71477,"volume":1162.3599853515625},{"timestamp":1742381400000,"open":1.71474,"high":1.71479,"low":1.71445,"close":1.71458,"volume":1116.489990234375},{"timestamp":1742381460000,"open":1.71461,"high":1.7153,"low":1.71457,"close":1.71498,"volume":1259.22998046875},{"timestamp":1742381520000,"open":1.71498,"high":1.71506,"low":1.71436,"close":1.71459,"volume":2081.8798828125},{"timestamp":1742381580000,"open":1.71457,"high":1.71485,"low":1.71456,"close":1.71469,"volume":973.25},{"timestamp":1742381640000,"open":1.71474,"high":1.71478,"low":1.71459,"close":1.7146,"volume":696.8599853515625},{"timestamp":1742381700000,"open":1.71461,"high":1.71468,"low":1.71444,"close":1.71465,"volume":480.75},{"timestamp":1742381760000,"open":1.71464,"high":1.71477,"low":1.71458,"close":1.71471,"volume":594.9099731445312},{"timestamp":1742381820000,"open":1.7147,"high":1.71472,"low":1.71459,"close":1.71465,"volume":217.36000061035156},{"timestamp":1742381880000,"open":1.7147,"high":1.71477,"low":1.71451,"close":1.7147,"volume":1838.9200439453125},{"timestamp":1742381940000,"open":1.71472,"high":1.71472,"low":1.71445,"close":1.71449,"volume":1076.300048828125},{"timestamp":1742382000000,"open":1.71448,"high":1.71467,"low":1.71443,"close":1.71446,"volume":858.72998046875},{"timestamp":1742382060000,"open":1.71446,"high":1.71455,"low":1.71432,"close":1.71437,"volume":572.4299926757812},{"timestamp":1742382120000,"open":1.71435,"high":1.71437,"low":1.71409,"close":1.71414,"volume":719.3099975585938},{"timestamp":1742382180000,"open":1.71415,"high":1.71445,"low":1.7138,"close":1.7138,"volume":904.5499877929688},{"timestamp":1742382240000,"open":1.71385,"high":1.71412,"low":1.71382,"close":1.71396,"volume":938.6699829101562},{"timestamp":1742382300000,"open":1.71397,"high":1.71411,"low":1.71377,"close":1.71377,"volume":629.75},{"timestamp":1742382360000,"open":1.71374,"high":1.71415,"low":1.71367,"close":1.71407,"volume":950.3499755859375},{"timestamp":1742382420000,"open":1.71405,"high":1.71408,"low":1.71383,"close":1.71398,"volume":583.9500122070312},{"timestamp":1742382480000,"open":1.71402,"high":1.71411,"low":1.71382,"close":1.71382,"volume":451.0799865722656},{"timestamp":1742382540000,"open":1.71379,"high":1.71402,"low":1.71349,"close":1.7136,"volume":721.2000122070312},{"timestamp":1742382600000,"open":1.71358,"high":1.71361,"low":1.71328,"close":1.71342,"volume":1453.6600341796875},{"timestamp":1742382660000,"open":1.71345,"high":1.71345,"low":1.71293,"close":1.71316,"volume":1564.4000244140625},{"timestamp":1742382720000,"open":1.71311,"high":1.71333,"low":1.71278,"close":1.71295,"volume":1751.06005859375},{"timestamp":1742382780000,"open":1.71296,"high":1.71352,"low":1.71294,"close":1.7135,"volume":2377.820068359375},{"timestamp":1742382840000,"open":1.71349,"high":1.71419,"low":1.71347,"close":1.71396,"volume":1705.3499755859375},{"timestamp":1742382900000,"open":1.71396,"high":1.7142,"low":1.71392,"close":1.71406,"volume":1852.3800048828125},{"timestamp":1742382960000,"open":1.71405,"high":1.71448,"low":1.7139,"close":1.71394,"volume":1726.8699951171875},{"timestamp":1742383020000,"open":1.71395,"high":1.71427,"low":1.71391,"close":1.71419,"volume":834.4400024414062},{"timestamp":1742383080000,"open":1.7142,"high":1.71456,"low":1.71408,"close":1.71446,"volume":640.0800170898438},{"timestamp":1742383140000,"open":1.71434,"high":1.7146,"low":1.71427,"close":1.71446,"volume":800.0999755859375},{"timestamp":1742383200000,"open":1.71441,"high":1.71457,"low":1.71424,"close":1.71443,"volume":674.510009765625},{"timestamp":1742383260000,"open":1.71452,"high":1.71483,"low":1.71451,"close":1.71483,"volume":578.969970703125},{"timestamp":1742383320000,"open":1.71483,"high":1.71493,"low":1.71479,"close":1.71487,"volume":331.4700012207031},{"timestamp":1742383380000,"open":1.71497,"high":1.71539,"low":1.71497,"close":1.71534,"volume":1108.7099609375},{"timestamp":1742383440000,"open":1.71539,"high":1.71539,"low":1.71517,"close":1.71532,"volume":480.05999755859375},{"timestamp":1742383500000,"open":1.71533,"high":1.71551,"low":1.71522,"close":1.71527,"volume":297.0400085449219},{"timestamp":1742383560000,"open":1.71531,"high":1.71557,"low":1.71505,"close":1.71554,"volume":354.1700134277344},{"timestamp":1742383620000,"open":1.71558,"high":1.71599,"low":1.71551,"close":1.71599,"volume":411.1199951171875},{"timestamp":1742383680000,"open":1.71585,"high":1.71598,"low":1.71543,"close":1.71543,"volume":753.719970703125},{"timestamp":1742383740000,"open":1.71546,"high":1.71571,"low":1.71531,"close":1.71555,"volume":787.97998046875},{"timestamp":1742383800000,"open":1.71554,"high":1.71554,"low":1.71507,"close":1.7152,"volume":753.72998046875},{"timestamp":1742383860000,"open":1.7152,"high":1.7158,"low":1.7152,"close":1.71555,"volume":656.6599731445312},{"timestamp":1742383920000,"open":1.71554,"high":1.7165,"low":1.7155,"close":1.71642,"volume":548.0900268554688},{"timestamp":1742383980000,"open":1.7164,"high":1.7164,"low":1.71611,"close":1.71626,"volume":399.6300048828125},{"timestamp":1742384040000,"open":1.71627,"high":1.71667,"low":1.71627,"close":1.71656,"volume":422.1700134277344},{"timestamp":1742384100000,"open":1.71652,"high":1.71652,"low":1.716,"close":1.71641,"volume":1677.27001953125},{"timestamp":1742384160000,"open":1.71639,"high":1.71645,"low":1.71611,"close":1.71632,"volume":1860.9200439453125},{"timestamp":1742384220000,"open":1.71632,"high":1.71658,"low":1.71625,"close":1.71644,"volume":1685.25},{"timestamp":1742384280000,"open":1.71657,"high":1.71722,"low":1.71657,"close":1.71713,"volume":1884.68994140625},{"timestamp":1742384340000,"open":1.71711,"high":1.71718,"low":1.71682,"close":1.71682,"volume":1013.9199829101562},{"timestamp":1742384400000,"open":1.71681,"high":1.71708,"low":1.71677,"close":1.71679,"volume":507.54998779296875},{"timestamp":1742384460000,"open":1.71678,"high":1.7168,"low":1.71635,"close":1.71636,"volume":1014.75},{"timestamp":1742384520000,"open":1.71635,"high":1.71637,"low":1.71603,"close":1.71623,"volume":1204.800048828125},{"timestamp":1742384580000,"open":1.71622,"high":1.71628,"low":1.71563,"close":1.71604,"volume":741},{"timestamp":1742384640000,"open":1.71603,"high":1.71654,"low":1.71595,"close":1.71611,"volume":832.2000122070312},{"timestamp":1742384700000,"open":1.71613,"high":1.71671,"low":1.71606,"close":1.71625,"volume":1162.800048828125},{"timestamp":1742384760000,"open":1.71624,"high":1.71647,"low":1.71614,"close":1.71637,"volume":649.7999877929688},{"timestamp":1742384820000,"open":1.71636,"high":1.71655,"low":1.71607,"close":1.71607,"volume":387.6000061035156},{"timestamp":1742384880000,"open":1.71601,"high":1.7161,"low":1.71597,"close":1.71606,"volume":296.3999938964844},{"timestamp":1742384940000,"open":1.71611,"high":1.7163,"low":1.71611,"close":1.71626,"volume":546.0900268554688},{"timestamp":1742385000000,"open":1.71623,"high":1.71649,"low":1.71604,"close":1.71604,"volume":949.7999877929688},{"timestamp":1742385060000,"open":1.71605,"high":1.71635,"low":1.71575,"close":1.71632,"volume":1090.81005859375},{"timestamp":1742385120000,"open":1.71637,"high":1.71686,"low":1.71632,"close":1.71686,"volume":604.2000122070312},{"timestamp":1742385180000,"open":1.71682,"high":1.71687,"low":1.71654,"close":1.71654,"volume":410.3999938964844},{"timestamp":1742385240000,"open":1.71662,"high":1.71664,"low":1.71626,"close":1.71639,"volume":900.5999755859375},{"timestamp":1742385300000,"open":1.7164,"high":1.71729,"low":1.7164,"close":1.71726,"volume":839.4400024414062},{"timestamp":1742385360000,"open":1.71724,"high":1.71732,"low":1.71649,"close":1.71682,"volume":2237.949951171875},{"timestamp":1742385420000,"open":1.71685,"high":1.71733,"low":1.71627,"close":1.71628,"volume":2111.1201171875},{"timestamp":1742385480000,"open":1.71629,"high":1.71683,"low":1.71625,"close":1.7165,"volume":2478.1298828125},{"timestamp":1742385540000,"open":1.71652,"high":1.71678,"low":1.71643,"close":1.7167,"volume":1208.4000244140625},{"timestamp":1742385600000,"open":1.71667,"high":1.71672,"low":1.71638,"close":1.7164,"volume":1540.4200439453125},{"timestamp":1742385660000,"open":1.7164,"high":1.71664,"low":1.71634,"close":1.71637,"volume":1708.6600341796875},{"timestamp":1742385720000,"open":1.71642,"high":1.71648,"low":1.71606,"close":1.71642,"volume":1870.06005859375},{"timestamp":1742385780000,"open":1.71639,"high":1.71642,"low":1.71612,"close":1.71618,"volume":1527.6800537109375},{"timestamp":1742385840000,"open":1.71619,"high":1.71659,"low":1.71607,"close":1.71659,"volume":872.1199951171875},{"timestamp":1742385900000,"open":1.71656,"high":1.71662,"low":1.71639,"close":1.71658,"volume":763.780029296875},{"timestamp":1742385960000,"open":1.71661,"high":1.71674,"low":1.71631,"close":1.71631,"volume":1678.4100341796875},{"timestamp":1742386020000,"open":1.71632,"high":1.71632,"low":1.71592,"close":1.71602,"volume":1556.1600341796875},{"timestamp":1742386080000,"open":1.716,"high":1.71629,"low":1.71595,"close":1.71617,"volume":1622.969970703125},{"timestamp":1742386140000,"open":1.71619,"high":1.71622,"low":1.71592,"close":1.71611,"volume":1142.8800048828125},{"timestamp":1742386200000,"open":1.71607,"high":1.71623,"low":1.71585,"close":1.71586,"volume":748.1599731445312},{"timestamp":1742386260000,"open":1.71585,"high":1.71635,"low":1.71574,"close":1.71621,"volume":1364.8599853515625},{"timestamp":1742386320000,"open":1.71614,"high":1.7163,"low":1.7158,"close":1.71626,"volume":1774.5400390625},{"timestamp":1742386380000,"open":1.71626,"high":1.71634,"low":1.716,"close":1.71617,"volume":740.3499755859375},{"timestamp":1742386440000,"open":1.71614,"high":1.71635,"low":1.71612,"close":1.71612,"volume":353.0899963378906},{"timestamp":1742386500000,"open":1.7161,"high":1.71669,"low":1.7161,"close":1.71659,"volume":1363.050048828125},{"timestamp":1742386560000,"open":1.71658,"high":1.7166,"low":1.71632,"close":1.7165,"volume":626.4500122070312},{"timestamp":1742386620000,"open":1.71649,"high":1.71688,"low":1.71642,"close":1.71679,"volume":421.42999267578125},{"timestamp":1742386680000,"open":1.71679,"high":1.71686,"low":1.71666,"close":1.71675,"volume":820.0800170898438},{"timestamp":1742386740000,"open":1.71673,"high":1.71708,"low":1.71673,"close":1.71703,"volume":1452.260009765625},{"timestamp":1742386800000,"open":1.71693,"high":1.71751,"low":1.71693,"close":1.71723,"volume":1731.010009765625},{"timestamp":1742386860000,"open":1.71717,"high":1.71724,"low":1.71682,"close":1.71684,"volume":1774.010009765625},{"timestamp":1742386920000,"open":1.71683,"high":1.71722,"low":1.71681,"close":1.7171,"volume":1338.3699951171875},{"timestamp":1742386980000,"open":1.71716,"high":1.71716,"low":1.71694,"close":1.71706,"volume":1047.8800048828125},{"timestamp":1742387040000,"open":1.71701,"high":1.71716,"low":1.71643,"close":1.71643,"volume":1368.1300048828125},{"timestamp":1742387100000,"open":1.71646,"high":1.71654,"low":1.71637,"close":1.7165,"volume":696.4099731445312},{"timestamp":1742387160000,"open":1.71659,"high":1.71734,"low":1.71629,"close":1.7163,"volume":1153.2900390625},{"timestamp":1742387220000,"open":1.71645,"high":1.71667,"low":1.71639,"close":1.71659,"volume":717.5700073242188},{"timestamp":1742387280000,"open":1.71656,"high":1.71659,"low":1.71637,"close":1.71641,"volume":637.8400268554688},{"timestamp":1742387340000,"open":1.7164,"high":1.71652,"low":1.71629,"close":1.71639,"volume":489.7699890136719},{"timestamp":1742387400000,"open":1.71643,"high":1.71656,"low":1.71621,"close":1.71623,"volume":535.3300170898438},{"timestamp":1742387460000,"open":1.71622,"high":1.71637,"low":1.71617,"close":1.71619,"volume":556.4099731445312},{"timestamp":1742387520000,"open":1.71616,"high":1.7168,"low":1.71614,"close":1.71659,"volume":1082.8900146484375},{"timestamp":1742387580000,"open":1.71668,"high":1.71708,"low":1.71657,"close":1.71668,"volume":1711.6099853515625},{"timestamp":1742387640000,"open":1.71669,"high":1.71685,"low":1.71632,"close":1.71641,"volume":897.6599731445312},{"timestamp":1742387700000,"open":1.71641,"high":1.71683,"low":1.7164,"close":1.71665,"volume":1109.239990234375},{"timestamp":1742387760000,"open":1.7166,"high":1.7166,"low":1.71626,"close":1.71631,"volume":760.3400268554688},{"timestamp":1742387820000,"open":1.71631,"high":1.71659,"low":1.71623,"close":1.71628,"volume":942.6699829101562},{"timestamp":1742387880000,"open":1.71629,"high":1.71644,"low":1.71616,"close":1.71625,"volume":1009.739990234375},{"timestamp":1742387940000,"open":1.71621,"high":1.71642,"low":1.7162,"close":1.71639,"volume":616.9600219726562},{"timestamp":1742388000000,"open":1.71637,"high":1.71657,"low":1.71627,"close":1.71657,"volume":817.47998046875},{"timestamp":1742388060000,"open":1.71658,"high":1.71677,"low":1.71635,"close":1.71671,"volume":1183.93994140625},{"timestamp":1742388120000,"open":1.71671,"high":1.71688,"low":1.71666,"close":1.71677,"volume":1368.989990234375},{"timestamp":1742388180000,"open":1.71673,"high":1.71677,"low":1.71656,"close":1.71667,"volume":466.25},{"timestamp":1742388240000,"open":1.71666,"high":1.71672,"low":1.7164,"close":1.71671,"volume":444.2099914550781},{"timestamp":1742388300000,"open":1.71668,"high":1.71668,"low":1.71651,"close":1.71664,"volume":512.5499877929688},{"timestamp":1742388360000,"open":1.71665,"high":1.71668,"low":1.71621,"close":1.71621,"volume":592.489990234375},{"timestamp":1742388420000,"open":1.71617,"high":1.71632,"low":1.71608,"close":1.71623,"volume":478.79998779296875},{"timestamp":1742388480000,"open":1.71621,"high":1.71629,"low":1.71612,"close":1.71627,"volume":342},{"timestamp":1742388540000,"open":1.71625,"high":1.71643,"low":1.71588,"close":1.71588,"volume":1060.18994140625},{"timestamp":1742388600000,"open":1.71587,"high":1.71607,"low":1.71547,"close":1.7155,"volume":1299.5999755859375},{"timestamp":1742388660000,"open":1.71555,"high":1.71596,"low":1.7154,"close":1.71592,"volume":1151.4000244140625},{"timestamp":1742388720000,"open":1.71593,"high":1.7163,"low":1.71586,"close":1.71616,"volume":1546.300048828125},{"timestamp":1742388780000,"open":1.71616,"high":1.71629,"low":1.71609,"close":1.71625,"volume":808.6900024414062},{"timestamp":1742388840000,"open":1.7162,"high":1.71657,"low":1.7162,"close":1.71653,"volume":670.4600219726562},{"timestamp":1742388900000,"open":1.71658,"high":1.7167,"low":1.7161,"close":1.71622,"volume":1562.300048828125},{"timestamp":1742388960000,"open":1.71622,"high":1.71644,"low":1.71586,"close":1.71587,"volume":1358.9100341796875},{"timestamp":1742389020000,"open":1.71589,"high":1.71611,"low":1.71561,"close":1.71604,"volume":1322.4000244140625},{"timestamp":1742389080000,"open":1.71606,"high":1.71667,"low":1.71605,"close":1.7166,"volume":1891.75},{"timestamp":1742389140000,"open":1.71669,"high":1.71683,"low":1.71604,"close":1.71627,"volume":1936.9300537109375},{"timestamp":1742389200000,"open":1.71627,"high":1.7163,"low":1.71585,"close":1.71596,"volume":801.3900146484375},{"timestamp":1742389260000,"open":1.71602,"high":1.71725,"low":1.71602,"close":1.71717,"volume":845.260009765625},{"timestamp":1742389320000,"open":1.71715,"high":1.71737,"low":1.71688,"close":1.71737,"volume":1172.3399658203125},{"timestamp":1742389380000,"open":1.71733,"high":1.71741,"low":1.71686,"close":1.71703,"volume":742.8800048828125},{"timestamp":1742389440000,"open":1.71714,"high":1.71734,"low":1.71676,"close":1.71679,"volume":817.260009765625},{"timestamp":1742389500000,"open":1.71678,"high":1.7172,"low":1.7167,"close":1.71719,"volume":546.719970703125},{"timestamp":1742389560000,"open":1.71714,"high":1.71714,"low":1.71664,"close":1.71668,"volume":1166.0699462890625},{"timestamp":1742389620000,"open":1.71669,"high":1.71674,"low":1.71597,"close":1.71607,"volume":1707.2900390625},{"timestamp":1742389680000,"open":1.71604,"high":1.71607,"low":1.71512,"close":1.71517,"volume":2134.8798828125},{"timestamp":1742389740000,"open":1.71516,"high":1.71548,"low":1.71493,"close":1.71543,"volume":2223.47998046875},{"timestamp":1742389800000,"open":1.71547,"high":1.7161,"low":1.71547,"close":1.71599,"volume":2013.8800048828125},{"timestamp":1742389860000,"open":1.71602,"high":1.71619,"low":1.71572,"close":1.71602,"volume":1414.3699951171875},{"timestamp":1742389920000,"open":1.71604,"high":1.71605,"low":1.7157,"close":1.71571,"volume":831.469970703125},{"timestamp":1742389980000,"open":1.71569,"high":1.71597,"low":1.71569,"close":1.71582,"volume":1013.6799926757812},{"timestamp":1742390040000,"open":1.71582,"high":1.71615,"low":1.71581,"close":1.71615,"volume":714.8300170898438},{"timestamp":1742390100000,"open":1.71617,"high":1.71683,"low":1.71592,"close":1.71665,"volume":1969.739990234375},{"timestamp":1742390160000,"open":1.71663,"high":1.71694,"low":1.71654,"close":1.71693,"volume":1694.300048828125},{"timestamp":1742390220000,"open":1.71693,"high":1.71703,"low":1.71672,"close":1.7169,"volume":1681.5899658203125},{"timestamp":1742390280000,"open":1.71691,"high":1.71697,"low":1.71619,"close":1.71626,"volume":1595.0699462890625},{"timestamp":1742390340000,"open":1.71626,"high":1.71635,"low":1.71614,"close":1.71618,"volume":1523.18994140625},{"timestamp":1742390400000,"open":1.71612,"high":1.71628,"low":1.71586,"close":1.71593,"volume":1197},{"timestamp":1742390460000,"open":1.71603,"high":1.71606,"low":1.71563,"close":1.71572,"volume":1262.6500244140625},{"timestamp":1742390520000,"open":1.71572,"high":1.71649,"low":1.71572,"close":1.71637,"volume":1194.1800537109375},{"timestamp":1742390580000,"open":1.71637,"high":1.71666,"low":1.71637,"close":1.71666,"volume":1178.8199462890625},{"timestamp":1742390640000,"open":1.71665,"high":1.71665,"low":1.71586,"close":1.71588,"volume":1100.239990234375},{"timestamp":1742390700000,"open":1.71586,"high":1.71632,"low":1.71582,"close":1.71627,"volume":1019.5800170898438},{"timestamp":1742390760000,"open":1.71626,"high":1.71653,"low":1.71603,"close":1.71647,"volume":935.239990234375},{"timestamp":1742390820000,"open":1.71643,"high":1.7167,"low":1.71637,"close":1.71667,"volume":535.6799926757812},{"timestamp":1742390880000,"open":1.7167,"high":1.71718,"low":1.71661,"close":1.717,"volume":546.9000244140625},{"timestamp":1742390940000,"open":1.71698,"high":1.71698,"low":1.7166,"close":1.71663,"volume":649.6300048828125},{"timestamp":1742391000000,"open":1.71665,"high":1.71707,"low":1.71665,"close":1.71698,"volume":717.760009765625},{"timestamp":1742391060000,"open":1.71692,"high":1.71711,"low":1.7167,"close":1.71699,"volume":729.0999755859375},{"timestamp":1742391120000,"open":1.71702,"high":1.7173,"low":1.71685,"close":1.71715,"volume":1093.75},{"timestamp":1742391180000,"open":1.71718,"high":1.71777,"low":1.71711,"close":1.71777,"volume":1013.7100219726562},{"timestamp":1742391240000,"open":1.71782,"high":1.71788,"low":1.71748,"close":1.71761,"volume":2607.610107421875},{"timestamp":1742391300000,"open":1.71768,"high":1.71768,"low":1.71683,"close":1.71688,"volume":1559.0400390625},{"timestamp":1742391360000,"open":1.71687,"high":1.71693,"low":1.71656,"close":1.71665,"volume":1071.239990234375},{"timestamp":1742391420000,"open":1.71666,"high":1.71666,"low":1.71624,"close":1.7163,"volume":1678.97998046875},{"timestamp":1742391480000,"open":1.71629,"high":1.71629,"low":1.71607,"close":1.7162,"volume":1253.1099853515625},{"timestamp":1742391540000,"open":1.7162,"high":1.71735,"low":1.71609,"close":1.71735,"volume":1962.5400390625},{"timestamp":1742391600000,"open":1.71732,"high":1.71749,"low":1.71708,"close":1.71723,"volume":2189.97998046875},{"timestamp":1742391660000,"open":1.71726,"high":1.71753,"low":1.71651,"close":1.71655,"volume":1785.739990234375},{"timestamp":1742391720000,"open":1.71656,"high":1.71656,"low":1.7158,"close":1.71608,"volume":2078.75},{"timestamp":1742391780000,"open":1.71612,"high":1.7164,"low":1.71597,"close":1.71635,"volume":902.8099975585938},{"timestamp":1742391840000,"open":1.71636,"high":1.71679,"low":1.71632,"close":1.71655,"volume":1734.3199462890625},{"timestamp":1742391900000,"open":1.71652,"high":1.71692,"low":1.71639,"close":1.71674,"volume":2036.239990234375},{"timestamp":1742391960000,"open":1.71673,"high":1.71711,"low":1.71666,"close":1.7171,"volume":1882.6500244140625},{"timestamp":1742392020000,"open":1.7171,"high":1.71714,"low":1.71642,"close":1.71648,"volume":1745.72998046875},{"timestamp":1742392080000,"open":1.71649,"high":1.71704,"low":1.71633,"close":1.71674,"volume":2431.81005859375},{"timestamp":1742392140000,"open":1.71677,"high":1.71685,"low":1.71609,"close":1.71609,"volume":1875.1199951171875},{"timestamp":1742392200000,"open":1.71606,"high":1.71621,"low":1.71586,"close":1.71603,"volume":1096.31005859375},{"timestamp":1742392260000,"open":1.71609,"high":1.71626,"low":1.71569,"close":1.71576,"volume":742.2999877929688},{"timestamp":1742392320000,"open":1.71575,"high":1.71617,"low":1.71559,"close":1.71616,"volume":1931.510009765625},{"timestamp":1742392380000,"open":1.71613,"high":1.71613,"low":1.71553,"close":1.71561,"volume":2233.8798828125},{"timestamp":1742392440000,"open":1.71562,"high":1.71649,"low":1.71557,"close":1.71627,"volume":1872.8800048828125},{"timestamp":1742392500000,"open":1.71627,"high":1.71644,"low":1.71611,"close":1.71628,"volume":1473.1800537109375},{"timestamp":1742392560000,"open":1.71627,"high":1.71653,"low":1.71608,"close":1.71616,"volume":1850.0400390625},{"timestamp":1742392620000,"open":1.7162,"high":1.71642,"low":1.71596,"close":1.71604,"volume":879.3400268554688},{"timestamp":1742392680000,"open":1.71606,"high":1.71611,"low":1.71568,"close":1.7159,"volume":570.989990234375},{"timestamp":1742392740000,"open":1.71588,"high":1.71598,"low":1.71569,"close":1.71589,"volume":1084.6600341796875},{"timestamp":1742392800000,"open":1.71583,"high":1.71613,"low":1.71529,"close":1.71548,"volume":1500.81005859375},{"timestamp":1742392860000,"open":1.71549,"high":1.71574,"low":1.71509,"close":1.7152,"volume":983.5399780273438},{"timestamp":1742392920000,"open":1.7152,"high":1.71533,"low":1.71514,"close":1.7152,"volume":1356.4000244140625},{"timestamp":1742392980000,"open":1.71523,"high":1.71534,"low":1.71498,"close":1.71504,"volume":1740.8399658203125},{"timestamp":1742393040000,"open":1.71508,"high":1.71529,"low":1.71496,"close":1.71523,"volume":1275.1199951171875},{"timestamp":1742393100000,"open":1.7152,"high":1.71546,"low":1.71517,"close":1.71539,"volume":1071.27001953125},{"timestamp":1742393160000,"open":1.71545,"high":1.71598,"low":1.71522,"close":1.71575,"volume":1688.969970703125},{"timestamp":1742393220000,"open":1.71576,"high":1.71608,"low":1.71568,"close":1.71597,"volume":1294.530029296875},{"timestamp":1742393280000,"open":1.71596,"high":1.71658,"low":1.71595,"close":1.71631,"volume":1858.5999755859375},{"timestamp":1742393340000,"open":1.7163,"high":1.7169,"low":1.7163,"close":1.71688,"volume":4351.66015625},{"timestamp":1742393400000,"open":1.7169,"high":1.71705,"low":1.71672,"close":1.71678,"volume":2049.800048828125},{"timestamp":1742393460000,"open":1.71674,"high":1.71689,"low":1.71652,"close":1.71656,"volume":868.6099853515625},{"timestamp":1742393520000,"open":1.71658,"high":1.71704,"low":1.71649,"close":1.71696,"volume":1368.449951171875},{"timestamp":1742393580000,"open":1.71696,"high":1.71716,"low":1.7168,"close":1.71696,"volume":1814.6700439453125},{"timestamp":1742393640000,"open":1.71695,"high":1.71732,"low":1.71695,"close":1.7173,"volume":1859.9000244140625},{"timestamp":1742393700000,"open":1.71729,"high":1.71736,"low":1.71694,"close":1.7172,"volume":1198.050048828125},{"timestamp":1742393760000,"open":1.71719,"high":1.71729,"low":1.71657,"close":1.71665,"volume":969.8499755859375},{"timestamp":1742393820000,"open":1.71666,"high":1.71683,"low":1.71661,"close":1.71664,"volume":684.5999755859375},{"timestamp":1742393880000,"open":1.71665,"high":1.71671,"low":1.71623,"close":1.71633,"volume":1608.81005859375},{"timestamp":1742393940000,"open":1.71636,"high":1.71655,"low":1.71612,"close":1.71614,"volume":2188.550048828125},{"timestamp":1742394000000,"open":1.71616,"high":1.71616,"low":1.71547,"close":1.71551,"volume":2179.31005859375},{"timestamp":1742394060000,"open":1.71543,"high":1.71563,"low":1.7153,"close":1.71543,"volume":1093.2900390625},{"timestamp":1742394120000,"open":1.71542,"high":1.71568,"low":1.71531,"close":1.71565,"volume":1067.3599853515625},{"timestamp":1742394180000,"open":1.71567,"high":1.71587,"low":1.71563,"close":1.71568,"volume":912.7999877929688},{"timestamp":1742394240000,"open":1.71567,"high":1.71583,"low":1.71557,"close":1.71557,"volume":696.010009765625},{"timestamp":1742394300000,"open":1.7156,"high":1.71578,"low":1.71544,"close":1.71576,"volume":764.469970703125},{"timestamp":1742394360000,"open":1.71574,"high":1.71613,"low":1.71552,"close":1.71607,"volume":1198.050048828125},{"timestamp":1742394420000,"open":1.7161,"high":1.71621,"low":1.71599,"close":1.71606,"volume":764.469970703125},{"timestamp":1742394480000,"open":1.71606,"high":1.71609,"low":1.71564,"close":1.7158,"volume":1506.1199951171875},{"timestamp":1742394540000,"open":1.71577,"high":1.71578,"low":1.71539,"close":1.71541,"volume":992.6699829101562},{"timestamp":1742394600000,"open":1.71541,"high":1.71564,"low":1.71496,"close":1.71503,"volume":1675.8199462890625},{"timestamp":1742394660000,"open":1.71508,"high":1.71561,"low":1.71482,"close":1.71561,"volume":2388.610107421875},{"timestamp":1742394720000,"open":1.71554,"high":1.71612,"low":1.71552,"close":1.71586,"volume":2177.39990234375},{"timestamp":1742394780000,"open":1.71566,"high":1.71577,"low":1.71539,"close":1.7154,"volume":1288.199951171875},{"timestamp":1742394840000,"open":1.71548,"high":1.71562,"low":1.71538,"close":1.71554,"volume":581.4500122070312},{"timestamp":1742394900000,"open":1.71554,"high":1.71569,"low":1.71495,"close":1.71495,"volume":873.8800048828125},{"timestamp":1742394960000,"open":1.71495,"high":1.71508,"low":1.71453,"close":1.7147,"volume":1195.199951171875},{"timestamp":1742395020000,"open":1.71469,"high":1.71472,"low":1.71448,"close":1.7146,"volume":1038.31005859375},{"timestamp":1742395080000,"open":1.71467,"high":1.71468,"low":1.71454,"close":1.71461,"volume":1198.050048828125},{"timestamp":1742395140000,"open":1.71461,"high":1.7148,"low":1.71433,"close":1.71476,"volume":1072.5400390625},{"timestamp":1742395200000,"open":1.71477,"high":1.71512,"low":1.71475,"close":1.71508,"volume":894.989990234375},{"timestamp":1742395260000,"open":1.71507,"high":1.71532,"low":1.71507,"close":1.71532,"volume":583.1900024414062},{"timestamp":1742395320000,"open":1.71531,"high":1.71539,"low":1.71513,"close":1.71534,"volume":467.4800109863281},{"timestamp":1742395380000,"open":1.71532,"high":1.71574,"low":1.71532,"close":1.71572,"volume":690.4099731445312},{"timestamp":1742395440000,"open":1.71577,"high":1.71614,"low":1.71565,"close":1.71613,"volume":718.2000122070312},{"timestamp":1742395500000,"open":1.71611,"high":1.71631,"low":1.71605,"close":1.71615,"volume":661.2000122070312},{"timestamp":1742395560000,"open":1.71611,"high":1.7163,"low":1.71552,"close":1.71571,"volume":490.3599853515625},{"timestamp":1742395620000,"open":1.71572,"high":1.71574,"low":1.71537,"close":1.71537,"volume":410.760009765625},{"timestamp":1742395680000,"open":1.71539,"high":1.71543,"low":1.7152,"close":1.7152,"volume":684.5999755859375},{"timestamp":1742395740000,"open":1.71521,"high":1.71556,"low":1.7152,"close":1.71549,"volume":2040.3599853515625},{"timestamp":1742395800000,"open":1.7155,"high":1.71582,"low":1.71547,"close":1.71567,"volume":1101.5},{"timestamp":1742395860000,"open":1.71567,"high":1.71571,"low":1.71549,"close":1.71551,"volume":818.6900024414062},{"timestamp":1742395920000,"open":1.71551,"high":1.71551,"low":1.71445,"close":1.71473,"volume":1646.3800048828125},{"timestamp":1742395980000,"open":1.71474,"high":1.71566,"low":1.7147,"close":1.71553,"volume":1473.3800048828125},{"timestamp":1742396040000,"open":1.71547,"high":1.71564,"low":1.71525,"close":1.71542,"volume":887.8200073242188},{"timestamp":1742396100000,"open":1.71536,"high":1.71559,"low":1.71474,"close":1.71475,"volume":1198.97998046875},{"timestamp":1742396160000,"open":1.71474,"high":1.7148,"low":1.71428,"close":1.71469,"volume":1082.3199462890625},{"timestamp":1742396220000,"open":1.71475,"high":1.71547,"low":1.71475,"close":1.7154,"volume":1357.9000244140625},{"timestamp":1742396280000,"open":1.7154,"high":1.71549,"low":1.71505,"close":1.71516,"volume":1454.6700439453125},{"timestamp":1742396340000,"open":1.71509,"high":1.71531,"low":1.71501,"close":1.71528,"volume":2055.449951171875},{"timestamp":1742396400000,"open":1.71527,"high":1.71554,"low":1.7152,"close":1.71541,"volume":2315.68994140625},{"timestamp":1742396460000,"open":1.71541,"high":1.71542,"low":1.71508,"close":1.71511,"volume":2442.090087890625},{"timestamp":1742396520000,"open":1.71516,"high":1.71517,"low":1.71486,"close":1.71486,"volume":2774.85009765625},{"timestamp":1742396580000,"open":1.71488,"high":1.71489,"low":1.71425,"close":1.71428,"volume":1733.1300048828125},{"timestamp":1742396640000,"open":1.71427,"high":1.71427,"low":1.71373,"close":1.71404,"volume":2121.469970703125},{"timestamp":1742396700000,"open":1.71404,"high":1.71456,"low":1.71398,"close":1.71443,"volume":2173.449951171875},{"timestamp":1742396760000,"open":1.71444,"high":1.71449,"low":1.71405,"close":1.71413,"volume":2209.760009765625},{"timestamp":1742396820000,"open":1.71419,"high":1.71442,"low":1.71363,"close":1.71363,"volume":2038.8900146484375},{"timestamp":1742396880000,"open":1.71367,"high":1.71377,"low":1.71354,"close":1.71377,"volume":1581.9200439453125},{"timestamp":1742396940000,"open":1.7138,"high":1.71416,"low":1.71361,"close":1.71362,"volume":1079.6300048828125},{"timestamp":1742397000000,"open":1.71364,"high":1.71386,"low":1.71363,"close":1.71382,"volume":1421.97998046875},{"timestamp":1742397060000,"open":1.7138,"high":1.71414,"low":1.71366,"close":1.71412,"volume":1600.3699951171875},{"timestamp":1742397120000,"open":1.71415,"high":1.71439,"low":1.71404,"close":1.71434,"volume":1278.43994140625},{"timestamp":1742397180000,"open":1.7143,"high":1.71518,"low":1.7143,"close":1.71507,"volume":1788.489990234375},{"timestamp":1742397240000,"open":1.71507,"high":1.71539,"low":1.715,"close":1.71513,"volume":1428.6300048828125},{"timestamp":1742397300000,"open":1.71509,"high":1.71511,"low":1.71495,"close":1.71511,"volume":365.44000244140625},{"timestamp":1742397360000,"open":1.71516,"high":1.7153,"low":1.7151,"close":1.71522,"volume":351.1700134277344},{"timestamp":1742397420000,"open":1.71521,"high":1.71536,"low":1.71501,"close":1.71534,"volume":2176.929931640625},{"timestamp":1742397480000,"open":1.71536,"high":1.71552,"low":1.71514,"close":1.71518,"volume":2804.43994140625},{"timestamp":1742397540000,"open":1.71518,"high":1.71548,"low":1.7151,"close":1.71524,"volume":2278.75},{"timestamp":1742397600000,"open":1.71524,"high":1.7155,"low":1.71486,"close":1.71486,"volume":1761.4000244140625},{"timestamp":1742397660000,"open":1.71487,"high":1.71517,"low":1.71487,"close":1.71509,"volume":1857.77001953125},{"timestamp":1742397720000,"open":1.71507,"high":1.71525,"low":1.71507,"close":1.71521,"volume":708.0399780273438},{"timestamp":1742397780000,"open":1.71517,"high":1.7152,"low":1.71499,"close":1.71501,"volume":1574.0400390625},{"timestamp":1742397840000,"open":1.71503,"high":1.71523,"low":1.71499,"close":1.71523,"volume":1028.4200439453125},{"timestamp":1742397900000,"open":1.71522,"high":1.71538,"low":1.71508,"close":1.71517,"volume":1206.8199462890625},{"timestamp":1742397960000,"open":1.71516,"high":1.71529,"low":1.715,"close":1.71506,"volume":1518.5400390625},{"timestamp":1742398020000,"open":1.71507,"high":1.71512,"low":1.71482,"close":1.71505,"volume":1974.6199951171875},{"timestamp":1742398080000,"open":1.7151,"high":1.7151,"low":1.71474,"close":1.71484,"volume":768.760009765625},{"timestamp":1742398140000,"open":1.71488,"high":1.71509,"low":1.71479,"close":1.71489,"volume":906.2000122070312},{"timestamp":1742398200000,"open":1.71485,"high":1.71485,"low":1.71461,"close":1.71474,"volume":907.9199829101562},{"timestamp":1742398260000,"open":1.71479,"high":1.71516,"low":1.71438,"close":1.71516,"volume":905.9099731445312},{"timestamp":1742398320000,"open":1.71517,"high":1.71583,"low":1.71517,"close":1.71574,"volume":1320.8299560546875},{"timestamp":1742398380000,"open":1.71572,"high":1.71578,"low":1.71521,"close":1.71559,"volume":1702.719970703125},{"timestamp":1742398440000,"open":1.71558,"high":1.71558,"low":1.71462,"close":1.71469,"volume":1015.6099853515625},{"timestamp":1742398500000,"open":1.71466,"high":1.71474,"low":1.7145,"close":1.7145,"volume":902.969970703125},{"timestamp":1742398560000,"open":1.7145,"high":1.71452,"low":1.71412,"close":1.71412,"volume":788.6699829101562},{"timestamp":1742398620000,"open":1.7141,"high":1.71416,"low":1.71359,"close":1.71361,"volume":1686.800048828125},{"timestamp":1742398680000,"open":1.7136,"high":1.71382,"low":1.71342,"close":1.71346,"volume":2046.9599609375},{"timestamp":1742398740000,"open":1.71345,"high":1.71382,"low":1.71341,"close":1.71366,"volume":1948.0400390625},{"timestamp":1742398800000,"open":1.71365,"high":1.71374,"low":1.71356,"close":1.71369,"volume":1782.4000244140625},{"timestamp":1742398860000,"open":1.71371,"high":1.71379,"low":1.71316,"close":1.71326,"volume":1722.8699951171875},{"timestamp":1742398920000,"open":1.71323,"high":1.71361,"low":1.71317,"close":1.7136,"volume":1987.3599853515625},{"timestamp":1742398980000,"open":1.71354,"high":1.71373,"low":1.71346,"close":1.7135,"volume":2080.75},{"timestamp":1742399040000,"open":1.71354,"high":1.71359,"low":1.71323,"close":1.71336,"volume":2511.39990234375},{"timestamp":1742399100000,"open":1.71338,"high":1.71364,"low":1.71323,"close":1.71345,"volume":2395.639892578125},{"timestamp":1742399160000,"open":1.71344,"high":1.71349,"low":1.71311,"close":1.7132,"volume":2159.610107421875},{"timestamp":1742399220000,"open":1.71321,"high":1.71345,"low":1.71297,"close":1.71307,"volume":2135.010009765625},{"timestamp":1742399280000,"open":1.71309,"high":1.71346,"low":1.71298,"close":1.71339,"volume":2088.110107421875},{"timestamp":1742399340000,"open":1.71337,"high":1.71377,"low":1.7133,"close":1.71349,"volume":1835.97998046875},{"timestamp":1742399400000,"open":1.71349,"high":1.71353,"low":1.71309,"close":1.7132,"volume":1931.47998046875},{"timestamp":1742399460000,"open":1.71319,"high":1.71352,"low":1.71308,"close":1.71351,"volume":1678.02001953125},{"timestamp":1742399520000,"open":1.71351,"high":1.71356,"low":1.71311,"close":1.71322,"volume":1536.4100341796875},{"timestamp":1742399580000,"open":1.71324,"high":1.71342,"low":1.71282,"close":1.71292,"volume":560.5599975585938},{"timestamp":1742399640000,"open":1.71287,"high":1.71303,"low":1.71282,"close":1.7129,"volume":663.52001953125},{"timestamp":1742399700000,"open":1.71288,"high":1.71291,"low":1.71265,"close":1.71283,"volume":583.4400024414062},{"timestamp":1742399760000,"open":1.71287,"high":1.71306,"low":1.71272,"close":1.7129,"volume":1643.6800537109375},{"timestamp":1742399820000,"open":1.71291,"high":1.71385,"low":1.71279,"close":1.71359,"volume":3294.580078125},{"timestamp":1742399880000,"open":1.71369,"high":1.71369,"low":1.71307,"close":1.71348,"volume":1223.5},{"timestamp":1742399940000,"open":1.71343,"high":1.71364,"low":1.71337,"close":1.71357,"volume":1840.5},{"timestamp":1742400000000,"open":1.71356,"high":1.71404,"low":1.71349,"close":1.71394,"volume":1806.989990234375},{"timestamp":1742400060000,"open":1.71394,"high":1.71432,"low":1.71385,"close":1.71394,"volume":1866.510009765625},{"timestamp":1742400120000,"open":1.71393,"high":1.71399,"low":1.71376,"close":1.71391,"volume":1224.1500244140625},{"timestamp":1742400180000,"open":1.71385,"high":1.71412,"low":1.71382,"close":1.71392,"volume":800.0999755859375},{"timestamp":1742400240000,"open":1.71389,"high":1.71391,"low":1.71369,"close":1.71377,"volume":685.8699951171875},{"timestamp":1742400300000,"open":1.71376,"high":1.71417,"low":1.71375,"close":1.71404,"volume":2025.4300537109375},{"timestamp":1742400360000,"open":1.71405,"high":1.71457,"low":1.71404,"close":1.71444,"volume":2446.02001953125},{"timestamp":1742400420000,"open":1.71444,"high":1.71456,"low":1.7143,"close":1.71442,"volume":2326.0400390625},{"timestamp":1742400480000,"open":1.7144,"high":1.7144,"low":1.71422,"close":1.71429,"volume":1154.4300537109375},{"timestamp":1742400540000,"open":1.7143,"high":1.71453,"low":1.71402,"close":1.71424,"volume":914.4000244140625},{"timestamp":1742400600000,"open":1.71428,"high":1.7146,"low":1.71427,"close":1.71454,"volume":900.7899780273438},{"timestamp":1742400660000,"open":1.71451,"high":1.71488,"low":1.71444,"close":1.71451,"volume":1237.31005859375},{"timestamp":1742400720000,"open":1.71451,"high":1.71493,"low":1.71425,"close":1.71481,"volume":1118.449951171875},{"timestamp":1742400780000,"open":1.71481,"high":1.71493,"low":1.71478,"close":1.71478,"volume":1177.2900390625},{"timestamp":1742400840000,"open":1.71478,"high":1.71494,"low":1.71455,"close":1.71465,"volume":1263.050048828125},{"timestamp":1742400900000,"open":1.71466,"high":1.71486,"low":1.71462,"close":1.7148,"volume":868.6799926757812},{"timestamp":1742400960000,"open":1.71479,"high":1.71487,"low":1.71432,"close":1.71434,"volume":514.3499755859375},{"timestamp":1742401020000,"open":1.71432,"high":1.7144,"low":1.71425,"close":1.71434,"volume":365.760009765625},{"timestamp":1742401080000,"open":1.71429,"high":1.71438,"low":1.71421,"close":1.71431,"volume":297.17999267578125},{"timestamp":1742401140000,"open":1.71427,"high":1.71432,"low":1.71416,"close":1.71418,"volume":217.1699981689453},{"timestamp":1742401200000,"open":1.71419,"high":1.71438,"low":1.71407,"close":1.7143,"volume":596.5700073242188},{"timestamp":1742401260000,"open":1.71434,"high":1.71435,"low":1.71409,"close":1.7142,"volume":434.3399963378906},{"timestamp":1742401320000,"open":1.71419,"high":1.71445,"low":1.71419,"close":1.71439,"volume":860.780029296875},{"timestamp":1742401380000,"open":1.71441,"high":1.71442,"low":1.71428,"close":1.71442,"volume":297.17999267578125},{"timestamp":1742401440000,"open":1.71447,"high":1.71459,"low":1.71436,"close":1.71454,"volume":514.3400268554688},{"timestamp":1742401500000,"open":1.71448,"high":1.7145,"low":1.71433,"close":1.71433,"volume":388.6199951171875},{"timestamp":1742401560000,"open":1.71429,"high":1.71456,"low":1.71429,"close":1.71452,"volume":308.6099853515625},{"timestamp":1742401620000,"open":1.7145,"high":1.71471,"low":1.7145,"close":1.71461,"volume":491.489990234375},{"timestamp":1742401680000,"open":1.71467,"high":1.71474,"low":1.71454,"close":1.71457,"volume":594.3599853515625},{"timestamp":1742401740000,"open":1.71453,"high":1.71461,"low":1.71443,"close":1.71452,"volume":640.0800170898438},{"timestamp":1742401800000,"open":1.71451,"high":1.71476,"low":1.7145,"close":1.71467,"volume":1125.06005859375},{"timestamp":1742401860000,"open":1.71464,"high":1.71464,"low":1.71449,"close":1.71454,"volume":388.6199951171875},{"timestamp":1742401920000,"open":1.71452,"high":1.71461,"low":1.71421,"close":1.71432,"volume":773.530029296875},{"timestamp":1742401980000,"open":1.71431,"high":1.71442,"low":1.71419,"close":1.71423,"volume":684.6799926757812},{"timestamp":1742402040000,"open":1.71435,"high":1.71459,"low":1.71435,"close":1.7145,"volume":904.6900024414062},{"timestamp":1742402100000,"open":1.71448,"high":1.71454,"low":1.7143,"close":1.7145,"volume":2329.1298828125},{"timestamp":1742402160000,"open":1.71447,"high":1.71462,"low":1.71429,"close":1.71453,"volume":2139.489990234375},{"timestamp":1742402220000,"open":1.71455,"high":1.71459,"low":1.71439,"close":1.7144,"volume":1326.760009765625},{"timestamp":1742402280000,"open":1.71445,"high":1.71465,"low":1.71434,"close":1.71461,"volume":1116.3699951171875},{"timestamp":1742402340000,"open":1.71459,"high":1.71471,"low":1.71451,"close":1.71452,"volume":975.3699951171875},{"timestamp":1742402400000,"open":1.71451,"high":1.71485,"low":1.71447,"close":1.71484,"volume":1200.0699462890625},{"timestamp":1742402460000,"open":1.71484,"high":1.71484,"low":1.7142,"close":1.71422,"volume":2116.820068359375},{"timestamp":1742402520000,"open":1.71422,"high":1.71494,"low":1.71421,"close":1.71471,"volume":3388.449951171875},{"timestamp":1742402580000,"open":1.7147,"high":1.7147,"low":1.71355,"close":1.71373,"volume":2253.56005859375},{"timestamp":1742402640000,"open":1.71372,"high":1.7143,"low":1.71369,"close":1.7143,"volume":1218.3800048828125},{"timestamp":1742402700000,"open":1.71428,"high":1.71428,"low":1.71416,"close":1.71425,"volume":523.5800170898438},{"timestamp":1742402760000,"open":1.71423,"high":1.71431,"low":1.71415,"close":1.71425,"volume":590.4099731445312},{"timestamp":1742402820000,"open":1.71418,"high":1.71436,"low":1.71414,"close":1.71431,"volume":502.9200134277344},{"timestamp":1742402880000,"open":1.71431,"high":1.71437,"low":1.71416,"close":1.71426,"volume":1325.22998046875},{"timestamp":1742402940000,"open":1.71424,"high":1.71434,"low":1.7142,"close":1.71433,"volume":251.4600067138672},{"timestamp":1742403000000,"open":1.71433,"high":1.71434,"low":1.71407,"close":1.71428,"volume":292.7799987792969},{"timestamp":1742403060000,"open":1.71436,"high":1.71441,"low":1.71383,"close":1.71392,"volume":297.17999267578125},{"timestamp":1742403120000,"open":1.71396,"high":1.71444,"low":1.71396,"close":1.71435,"volume":582.9000244140625},{"timestamp":1742403180000,"open":1.71435,"high":1.71439,"low":1.71406,"close":1.71419,"volume":422.9100036621094},{"timestamp":1742403240000,"open":1.71418,"high":1.71423,"low":1.71388,"close":1.71388,"volume":468.6400146484375},{"timestamp":1742403300000,"open":1.71395,"high":1.71404,"low":1.71377,"close":1.7138,"volume":434.3800048828125},{"timestamp":1742403360000,"open":1.71375,"high":1.71388,"low":1.71372,"close":1.71383,"volume":137.16000366210938},{"timestamp":1742403420000,"open":1.71389,"high":1.71402,"low":1.71384,"close":1.71402,"volume":258.6400146484375},{"timestamp":1742403480000,"open":1.71406,"high":1.71429,"low":1.71402,"close":1.71429,"volume":493.3999938964844},{"timestamp":1742403540000,"open":1.71429,"high":1.71429,"low":1.71394,"close":1.71412,"volume":548.5399780273438},{"timestamp":1742403600000,"open":1.71412,"high":1.71417,"low":1.71381,"close":1.71391,"volume":622.0800170898438},{"timestamp":1742403660000,"open":1.71391,"high":1.71426,"low":1.71388,"close":1.71399,"volume":1776.4100341796875},{"timestamp":1742403720000,"open":1.71402,"high":1.71406,"low":1.71371,"close":1.71377,"volume":986.719970703125},{"timestamp":1742403780000,"open":1.71376,"high":1.71381,"low":1.71337,"close":1.7134,"volume":1897.469970703125},{"timestamp":1742403840000,"open":1.71352,"high":1.71358,"low":1.7133,"close":1.7133,"volume":1108.7099609375},{"timestamp":1742403900000,"open":1.71325,"high":1.71325,"low":1.71293,"close":1.71307,"volume":968.760009765625},{"timestamp":1742403960000,"open":1.71305,"high":1.71324,"low":1.71302,"close":1.71313,"volume":464.30999755859375},{"timestamp":1742404020000,"open":1.71315,"high":1.71315,"low":1.71295,"close":1.71307,"volume":459.3399963378906},{"timestamp":1742404080000,"open":1.71308,"high":1.71315,"low":1.7127,"close":1.71279,"volume":956.77001953125},{"timestamp":1742404140000,"open":1.71274,"high":1.71276,"low":1.71206,"close":1.7121,"volume":2473.489990234375},{"timestamp":1742404200000,"open":1.71207,"high":1.71245,"low":1.71196,"close":1.71199,"volume":2986.719970703125},{"timestamp":1742404260000,"open":1.7119,"high":1.71195,"low":1.71122,"close":1.71154,"volume":3238.510009765625},{"timestamp":1742404320000,"open":1.71154,"high":1.71157,"low":1.71136,"close":1.71139,"volume":2915.47998046875},{"timestamp":1742404380000,"open":1.71136,"high":1.71238,"low":1.71136,"close":1.71238,"volume":2668.080078125},{"timestamp":1742404440000,"open":1.71237,"high":1.7129,"low":1.71209,"close":1.71268,"volume":3038.02001953125},{"timestamp":1742404500000,"open":1.71268,"high":1.71333,"low":1.71255,"close":1.71299,"volume":2427.3798828125},{"timestamp":1742404560000,"open":1.7129,"high":1.71305,"low":1.71223,"close":1.71228,"volume":2508.1201171875},{"timestamp":1742404620000,"open":1.71227,"high":1.71247,"low":1.71157,"close":1.71168,"volume":3241.840087890625},{"timestamp":1742404680000,"open":1.71161,"high":1.71168,"low":1.71131,"close":1.71143,"volume":3088.6298828125},{"timestamp":1742404740000,"open":1.71143,"high":1.71151,"low":1.71126,"close":1.71126,"volume":2126.60009765625},{"timestamp":1742404800000,"open":1.71126,"high":1.71141,"low":1.7112,"close":1.71138,"volume":1549.0799560546875},{"timestamp":1742404860000,"open":1.71137,"high":1.7115,"low":1.71094,"close":1.71094,"volume":1868.7099609375},{"timestamp":1742404920000,"open":1.71094,"high":1.71094,"low":1.71054,"close":1.7106,"volume":1957.3900146484375},{"timestamp":1742404980000,"open":1.71058,"high":1.71077,"low":1.71054,"close":1.71061,"volume":1358.5899658203125},{"timestamp":1742405040000,"open":1.71058,"high":1.71086,"low":1.71054,"close":1.71078,"volume":1807.510009765625},{"timestamp":1742405100000,"open":1.71081,"high":1.71084,"low":1.71051,"close":1.71057,"volume":1814.68994140625},{"timestamp":1742405160000,"open":1.71064,"high":1.71076,"low":1.71029,"close":1.7104,"volume":2524.969970703125},{"timestamp":1742405220000,"open":1.71042,"high":1.71056,"low":1.71034,"close":1.71043,"volume":2419.909912109375},{"timestamp":1742405280000,"open":1.71041,"high":1.71114,"low":1.71039,"close":1.711,"volume":4174.02001953125},{"timestamp":1742405340000,"open":1.71099,"high":1.71144,"low":1.71098,"close":1.71125,"volume":5211.89013671875},{"timestamp":1742405400000,"open":1.71116,"high":1.71135,"low":1.71093,"close":1.71123,"volume":3301.469970703125},{"timestamp":1742405460000,"open":1.71123,"high":1.71177,"low":1.71121,"close":1.71143,"volume":3276.360107421875},{"timestamp":1742405520000,"open":1.71143,"high":1.71148,"low":1.71131,"close":1.71141,"volume":2714.25},{"timestamp":1742405580000,"open":1.71143,"high":1.71146,"low":1.71102,"close":1.71113,"volume":3625.530029296875},{"timestamp":1742405640000,"open":1.71115,"high":1.71143,"low":1.71105,"close":1.71142,"volume":2710.590087890625},{"timestamp":1742405700000,"open":1.71144,"high":1.71153,"low":1.71104,"close":1.71105,"volume":1389.9100341796875},{"timestamp":1742405760000,"open":1.711,"high":1.71125,"low":1.71084,"close":1.71105,"volume":2999.090087890625},{"timestamp":1742405820000,"open":1.71104,"high":1.71117,"low":1.71096,"close":1.71114,"volume":2444.89990234375},{"timestamp":1742405880000,"open":1.71109,"high":1.71133,"low":1.71102,"close":1.71113,"volume":2934.22998046875},{"timestamp":1742405940000,"open":1.71115,"high":1.7113,"low":1.71104,"close":1.7113,"volume":2263.580078125},{"timestamp":1742406000000,"open":1.71128,"high":1.71129,"low":1.71107,"close":1.71108,"volume":2321},{"timestamp":1742406060000,"open":1.71107,"high":1.71134,"low":1.71107,"close":1.71134,"volume":2687.760009765625},{"timestamp":1742406120000,"open":1.71131,"high":1.71143,"low":1.71115,"close":1.71126,"volume":2459.409912109375},{"timestamp":1742406180000,"open":1.7113,"high":1.71142,"low":1.71123,"close":1.71136,"volume":2199.0400390625},{"timestamp":1742406240000,"open":1.71132,"high":1.71154,"low":1.71122,"close":1.7115,"volume":2639.47998046875},{"timestamp":1742406300000,"open":1.71149,"high":1.71156,"low":1.71124,"close":1.71127,"volume":1555.27001953125},{"timestamp":1742406360000,"open":1.71127,"high":1.71152,"low":1.71122,"close":1.71149,"volume":1988.68994140625},{"timestamp":1742406420000,"open":1.7115,"high":1.71151,"low":1.71127,"close":1.71134,"volume":1752.5799560546875},{"timestamp":1742406480000,"open":1.71136,"high":1.71146,"low":1.71107,"close":1.71137,"volume":4273.35986328125},{"timestamp":1742406540000,"open":1.7114,"high":1.71155,"low":1.71111,"close":1.71154,"volume":4580.91015625},{"timestamp":1742406600000,"open":1.71154,"high":1.71157,"low":1.71109,"close":1.71136,"volume":3033.300048828125},{"timestamp":1742406660000,"open":1.71133,"high":1.71166,"low":1.71132,"close":1.71154,"volume":3301.27001953125},{"timestamp":1742406720000,"open":1.71155,"high":1.71167,"low":1.71125,"close":1.71137,"volume":2516.429931640625},{"timestamp":1742406780000,"open":1.71137,"high":1.71144,"low":1.7112,"close":1.71139,"volume":1754.780029296875},{"timestamp":1742406840000,"open":1.71138,"high":1.7123,"low":1.71117,"close":1.71196,"volume":3447.669921875},{"timestamp":1742406900000,"open":1.71196,"high":1.71215,"low":1.71188,"close":1.71213,"volume":4231.830078125},{"timestamp":1742406960000,"open":1.71199,"high":1.71212,"low":1.71191,"close":1.71199,"volume":904.5700073242188},{"timestamp":1742407020000,"open":1.71195,"high":1.71212,"low":1.7118,"close":1.71205,"volume":2800.360107421875},{"timestamp":1742407080000,"open":1.71204,"high":1.71231,"low":1.71193,"close":1.71226,"volume":2208.1298828125},{"timestamp":1742407140000,"open":1.71203,"high":1.71232,"low":1.7105,"close":1.71057,"volume":2688.02001953125},{"timestamp":1742407200000,"open":1.71086,"high":1.71302,"low":1.70967,"close":1.71091,"volume":3128.260009765625},{"timestamp":1742407260000,"open":1.71118,"high":1.71211,"low":1.71072,"close":1.71126,"volume":3287.889892578125},{"timestamp":1742407320000,"open":1.71122,"high":1.71185,"low":1.71084,"close":1.711,"volume":3084.739990234375},{"timestamp":1742407380000,"open":1.71103,"high":1.71156,"low":1.71089,"close":1.71122,"volume":5088.759765625},{"timestamp":1742407440000,"open":1.71122,"high":1.7121,"low":1.71102,"close":1.71189,"volume":7967.56005859375},{"timestamp":1742407500000,"open":1.71192,"high":1.71249,"low":1.71131,"close":1.71249,"volume":12310.1796875},{"timestamp":1742407560000,"open":1.71251,"high":1.71344,"low":1.71196,"close":1.71338,"volume":15415.830078125},{"timestamp":1742407620000,"open":1.7134,"high":1.71353,"low":1.71258,"close":1.71277,"volume":9519.900390625},{"timestamp":1742407680000,"open":1.71292,"high":1.71307,"low":1.71219,"close":1.71291,"volume":10262.75},{"timestamp":1742407740000,"open":1.71286,"high":1.71327,"low":1.71273,"close":1.71304,"volume":8428.7001953125},{"timestamp":1742407800000,"open":1.71302,"high":1.71305,"low":1.71225,"close":1.71269,"volume":13162.330078125},{"timestamp":1742407860000,"open":1.71255,"high":1.71316,"low":1.71255,"close":1.71277,"volume":8748},{"timestamp":1742407920000,"open":1.71288,"high":1.71294,"low":1.71232,"close":1.71283,"volume":12857.9404296875},{"timestamp":1742407980000,"open":1.71279,"high":1.71291,"low":1.7122,"close":1.71263,"volume":9733},{"timestamp":1742408040000,"open":1.71248,"high":1.71286,"low":1.71234,"close":1.71238,"volume":9747.419921875},{"timestamp":1742408100000,"open":1.7124,"high":1.71251,"low":1.71208,"close":1.71245,"volume":10440.1796875},{"timestamp":1742408160000,"open":1.71244,"high":1.71303,"low":1.71234,"close":1.71292,"volume":12445.9501953125},{"timestamp":1742408220000,"open":1.71296,"high":1.71303,"low":1.71246,"close":1.71266,"volume":10374.650390625},{"timestamp":1742408280000,"open":1.71267,"high":1.71297,"low":1.71259,"close":1.71287,"volume":8728.3095703125},{"timestamp":1742408340000,"open":1.71293,"high":1.71317,"low":1.71267,"close":1.71279,"volume":4539.02001953125},{"timestamp":1742408400000,"open":1.71271,"high":1.71295,"low":1.71244,"close":1.71251,"volume":7959.39990234375},{"timestamp":1742408460000,"open":1.71251,"high":1.71262,"low":1.712,"close":1.71214,"volume":9760.6103515625},{"timestamp":1742408520000,"open":1.71188,"high":1.71253,"low":1.7118,"close":1.71253,"volume":6155.10986328125},{"timestamp":1742408580000,"open":1.71262,"high":1.71316,"low":1.71254,"close":1.71308,"volume":6973.72998046875},{"timestamp":1742408640000,"open":1.71308,"high":1.71349,"low":1.71286,"close":1.71306,"volume":7888.16015625},{"timestamp":1742408700000,"open":1.71304,"high":1.71357,"low":1.71282,"close":1.7135,"volume":6798.91015625},{"timestamp":1742408760000,"open":1.71342,"high":1.7136,"low":1.7129,"close":1.71297,"volume":8366.7197265625},{"timestamp":1742408820000,"open":1.71303,"high":1.71322,"low":1.71278,"close":1.71298,"volume":5605.08984375},{"timestamp":1742408880000,"open":1.71287,"high":1.71315,"low":1.71275,"close":1.71282,"volume":5339.1201171875},{"timestamp":1742408940000,"open":1.7129,"high":1.71291,"low":1.71265,"close":1.71278,"volume":6653.81982421875},{"timestamp":1742409000000,"open":1.71277,"high":1.71317,"low":1.71246,"close":1.71265,"volume":11102.0498046875},{"timestamp":1742409060000,"open":1.71265,"high":1.71317,"low":1.71243,"close":1.71302,"volume":10051.1298828125},{"timestamp":1742409120000,"open":1.71294,"high":1.71335,"low":1.71294,"close":1.71322,"volume":12340.91015625},{"timestamp":1742409180000,"open":1.71325,"high":1.71345,"low":1.71298,"close":1.7134,"volume":10855.23046875},{"timestamp":1742409240000,"open":1.7134,"high":1.71367,"low":1.71305,"close":1.71352,"volume":10393.83984375},{"timestamp":1742409300000,"open":1.71357,"high":1.71357,"low":1.71308,"close":1.71314,"volume":9938.9404296875},{"timestamp":1742409360000,"open":1.71319,"high":1.71356,"low":1.71299,"close":1.71321,"volume":10183.259765625},{"timestamp":1742409420000,"open":1.71321,"high":1.7136,"low":1.71312,"close":1.71329,"volume":6018.22998046875},{"timestamp":1742409480000,"open":1.71333,"high":1.71333,"low":1.71253,"close":1.71281,"volume":8169.33984375},{"timestamp":1742409540000,"open":1.7128,"high":1.71327,"low":1.71235,"close":1.71276,"volume":8199.1796875},{"timestamp":1742409600000,"open":1.71274,"high":1.71307,"low":1.7123,"close":1.71247,"volume":5925.18017578125},{"timestamp":1742409660000,"open":1.71247,"high":1.71351,"low":1.71227,"close":1.71313,"volume":7420.97998046875},{"timestamp":1742409720000,"open":1.71313,"high":1.71327,"low":1.7118,"close":1.71182,"volume":8661.01953125},{"timestamp":1742409780000,"open":1.71183,"high":1.71234,"low":1.71176,"close":1.71193,"volume":4507.2001953125},{"timestamp":1742409840000,"open":1.71192,"high":1.71233,"low":1.71155,"close":1.71172,"volume":4452.8701171875},{"timestamp":1742409900000,"open":1.71187,"high":1.71206,"low":1.71118,"close":1.71149,"volume":2470.179931640625},{"timestamp":1742409960000,"open":1.71158,"high":1.71199,"low":1.71081,"close":1.71105,"volume":2429.3701171875},{"timestamp":1742410020000,"open":1.71102,"high":1.71166,"low":1.71087,"close":1.71166,"volume":1423.68994140625},{"timestamp":1742410080000,"open":1.71175,"high":1.71225,"low":1.71171,"close":1.71225,"volume":1505.050048828125},{"timestamp":1742410140000,"open":1.71228,"high":1.71272,"low":1.71202,"close":1.71222,"volume":1791.27001953125},{"timestamp":1742410200000,"open":1.71227,"high":1.71229,"low":1.711,"close":1.71101,"volume":1763.8599853515625},{"timestamp":1742410260000,"open":1.71099,"high":1.71174,"low":1.71087,"close":1.71129,"volume":2064.7900390625},{"timestamp":1742410320000,"open":1.71127,"high":1.712,"low":1.71097,"close":1.71196,"volume":1762.9100341796875},{"timestamp":1742410380000,"open":1.71193,"high":1.71226,"low":1.71171,"close":1.71203,"volume":1739.1600341796875},{"timestamp":1742410440000,"open":1.71202,"high":1.71202,"low":1.71139,"close":1.71161,"volume":2315.7900390625},{"timestamp":1742410500000,"open":1.71162,"high":1.71218,"low":1.71153,"close":1.7121,"volume":2804.159912109375},{"timestamp":1742410560000,"open":1.71211,"high":1.71309,"low":1.71195,"close":1.71302,"volume":3084.659912109375},{"timestamp":1742410620000,"open":1.71282,"high":1.71373,"low":1.71265,"close":1.71345,"volume":3754.389892578125},{"timestamp":1742410680000,"open":1.71345,"high":1.71361,"low":1.71297,"close":1.71324,"volume":3190.89990234375},{"timestamp":1742410740000,"open":1.71323,"high":1.71542,"low":1.71296,"close":1.71448,"volume":3300.409912109375},{"timestamp":1742410800000,"open":1.7144,"high":1.71487,"low":1.71388,"close":1.71397,"volume":2825.590087890625},{"timestamp":1742410860000,"open":1.71396,"high":1.71405,"low":1.71355,"close":1.71395,"volume":2245.2900390625},{"timestamp":1742410920000,"open":1.71397,"high":1.71411,"low":1.71373,"close":1.71402,"volume":2256.659912109375},{"timestamp":1742410980000,"open":1.71398,"high":1.71426,"low":1.7139,"close":1.71423,"volume":2483.10009765625},{"timestamp":1742411040000,"open":1.71421,"high":1.71454,"low":1.71364,"close":1.71411,"volume":2687.25},{"timestamp":1742411100000,"open":1.71414,"high":1.71448,"low":1.71366,"close":1.7138,"volume":2106.929931640625},{"timestamp":1742411160000,"open":1.71379,"high":1.71423,"low":1.7137,"close":1.71385,"volume":1754.0799560546875},{"timestamp":1742411220000,"open":1.71387,"high":1.714,"low":1.71355,"close":1.71393,"volume":2436.969970703125},{"timestamp":1742411280000,"open":1.71395,"high":1.71465,"low":1.71361,"close":1.71461,"volume":1934.97998046875},{"timestamp":1742411340000,"open":1.71461,"high":1.71463,"low":1.71424,"close":1.71443,"volume":2818.25},{"timestamp":1742411400000,"open":1.71444,"high":1.71474,"low":1.71386,"close":1.71415,"volume":2674.409912109375},{"timestamp":1742411460000,"open":1.71416,"high":1.71446,"low":1.71383,"close":1.7139,"volume":2527.280029296875},{"timestamp":1742411520000,"open":1.71389,"high":1.71429,"low":1.71366,"close":1.71396,"volume":2443.22998046875},{"timestamp":1742411580000,"open":1.71389,"high":1.71412,"low":1.71379,"close":1.71396,"volume":2204.050048828125},{"timestamp":1742411640000,"open":1.71395,"high":1.71411,"low":1.7137,"close":1.71371,"volume":1423.75},{"timestamp":1742411700000,"open":1.71372,"high":1.71421,"low":1.71365,"close":1.71401,"volume":1833.7900390625},{"timestamp":1742411760000,"open":1.71397,"high":1.71397,"low":1.71318,"close":1.71348,"volume":1737.72998046875},{"timestamp":1742411820000,"open":1.71337,"high":1.71341,"low":1.7128,"close":1.71285,"volume":2563.68994140625},{"timestamp":1742411880000,"open":1.7129,"high":1.71329,"low":1.7127,"close":1.71296,"volume":2794.699951171875},{"timestamp":1742411940000,"open":1.71295,"high":1.71308,"low":1.71291,"close":1.71305,"volume":1573.3499755859375},{"timestamp":1742412000000,"open":1.71303,"high":1.71335,"low":1.71293,"close":1.71314,"volume":2534.030029296875},{"timestamp":1742412060000,"open":1.71318,"high":1.71329,"low":1.7128,"close":1.71313,"volume":2382.659912109375},{"timestamp":1742412120000,"open":1.71311,"high":1.71338,"low":1.713,"close":1.71305,"volume":2257.419921875},{"timestamp":1742412180000,"open":1.71304,"high":1.71344,"low":1.71247,"close":1.71306,"volume":2432.610107421875},{"timestamp":1742412240000,"open":1.71303,"high":1.71308,"low":1.71265,"close":1.71285,"volume":2407.510009765625},{"timestamp":1742412300000,"open":1.71279,"high":1.71314,"low":1.71276,"close":1.71299,"volume":2088.030029296875},{"timestamp":1742412360000,"open":1.71301,"high":1.71305,"low":1.71261,"close":1.71272,"volume":3010.31005859375},{"timestamp":1742412420000,"open":1.71273,"high":1.713,"low":1.71264,"close":1.71291,"volume":7430.759765625},{"timestamp":1742412480000,"open":1.7129,"high":1.71345,"low":1.71282,"close":1.71338,"volume":6642.56982421875},{"timestamp":1742412540000,"open":1.71336,"high":1.71392,"low":1.71322,"close":1.71392,"volume":4758.60986328125},{"timestamp":1742412600000,"open":1.71396,"high":1.71396,"low":1.71343,"close":1.71377,"volume":4574.31982421875},{"timestamp":1742412660000,"open":1.71378,"high":1.71411,"low":1.71356,"close":1.71411,"volume":4682.47998046875},{"timestamp":1742412720000,"open":1.71409,"high":1.71424,"low":1.71377,"close":1.71408,"volume":5885.3798828125},{"timestamp":1742412780000,"open":1.71412,"high":1.7143,"low":1.7138,"close":1.71398,"volume":4554.39013671875},{"timestamp":1742412840000,"open":1.71389,"high":1.71443,"low":1.71389,"close":1.71428,"volume":6152.1201171875},{"timestamp":1742412900000,"open":1.71424,"high":1.71445,"low":1.71407,"close":1.71418,"volume":5460.2998046875},{"timestamp":1742412960000,"open":1.71422,"high":1.71431,"low":1.71397,"close":1.7143,"volume":3091.199951171875},{"timestamp":1742413020000,"open":1.71429,"high":1.71431,"low":1.71387,"close":1.71404,"volume":2870.260009765625},{"timestamp":1742413080000,"open":1.71393,"high":1.71419,"low":1.71385,"close":1.71411,"volume":2358.639892578125},{"timestamp":1742413140000,"open":1.71411,"high":1.71425,"low":1.71385,"close":1.71399,"volume":3815.929931640625},{"timestamp":1742413200000,"open":1.71395,"high":1.71425,"low":1.71385,"close":1.71389,"volume":4254.93994140625},{"timestamp":1742413260000,"open":1.71389,"high":1.71391,"low":1.71361,"close":1.71379,"volume":2792.9599609375},{"timestamp":1742413320000,"open":1.71381,"high":1.71393,"low":1.71363,"close":1.71382,"volume":2636.159912109375},{"timestamp":1742413380000,"open":1.71385,"high":1.71392,"low":1.71364,"close":1.71378,"volume":3098.47998046875},{"timestamp":1742413440000,"open":1.71365,"high":1.71407,"low":1.71357,"close":1.71403,"volume":4326.91015625},{"timestamp":1742413500000,"open":1.71408,"high":1.71426,"low":1.71395,"close":1.71419,"volume":2131.260009765625},{"timestamp":1742413560000,"open":1.71407,"high":1.7144,"low":1.71403,"close":1.71419,"volume":4294.9599609375},{"timestamp":1742413620000,"open":1.71417,"high":1.71426,"low":1.71362,"close":1.71374,"volume":4789.97998046875},{"timestamp":1742413680000,"open":1.71361,"high":1.71388,"low":1.71361,"close":1.71383,"volume":5791.3798828125},{"timestamp":1742413740000,"open":1.7138,"high":1.71394,"low":1.71365,"close":1.71391,"volume":2691.0400390625},{"timestamp":1742413800000,"open":1.71387,"high":1.71404,"low":1.71374,"close":1.71382,"volume":2430.169921875},{"timestamp":1742413860000,"open":1.7138,"high":1.71385,"low":1.71357,"close":1.71379,"volume":3079.169921875},{"timestamp":1742413920000,"open":1.71377,"high":1.71387,"low":1.71367,"close":1.71376,"volume":1082.760009765625},{"timestamp":1742413980000,"open":1.71379,"high":1.71394,"low":1.71356,"close":1.71366,"volume":2301.10009765625},{"timestamp":1742414040000,"open":1.71364,"high":1.71369,"low":1.71331,"close":1.71354,"volume":3674.2900390625},{"timestamp":1742414100000,"open":1.71357,"high":1.71408,"low":1.71333,"close":1.71368,"volume":3366.050048828125},{"timestamp":1742414160000,"open":1.71371,"high":1.71389,"low":1.71352,"close":1.71375,"volume":2571.429931640625},{"timestamp":1742414220000,"open":1.71371,"high":1.71376,"low":1.71254,"close":1.71288,"volume":2177.77001953125},{"timestamp":1742414280000,"open":1.71293,"high":1.71293,"low":1.71246,"close":1.71271,"volume":1698.77001953125},{"timestamp":1742414340000,"open":1.71266,"high":1.71313,"low":1.71266,"close":1.71284,"volume":1729.6400146484375},{"timestamp":1742414400000,"open":1.71281,"high":1.71307,"low":1.71267,"close":1.71303,"volume":670.8900146484375},{"timestamp":1742414460000,"open":1.713,"high":1.71324,"low":1.71298,"close":1.71321,"volume":1908.9000244140625},{"timestamp":1742414520000,"open":1.71319,"high":1.71339,"low":1.71315,"close":1.71324,"volume":564.75},{"timestamp":1742414580000,"open":1.71334,"high":1.71334,"low":1.71301,"close":1.71306,"volume":439.25},{"timestamp":1742414640000,"open":1.71308,"high":1.71351,"low":1.71305,"close":1.7135,"volume":489.45001220703125},{"timestamp":1742414700000,"open":1.71353,"high":1.71364,"low":1.71343,"close":1.71356,"volume":936.2999877929688},{"timestamp":1742414760000,"open":1.71356,"high":1.7136,"low":1.71341,"close":1.71344,"volume":363.95001220703125},{"timestamp":1742414820000,"open":1.71344,"high":1.71356,"low":1.71341,"close":1.71354,"volume":887.030029296875},{"timestamp":1742414880000,"open":1.71353,"high":1.71357,"low":1.71322,"close":1.71338,"volume":1334.8299560546875},{"timestamp":1742414940000,"open":1.71338,"high":1.71342,"low":1.71327,"close":1.71336,"volume":1103.81005859375},{"timestamp":1742415000000,"open":1.71335,"high":1.71358,"low":1.71332,"close":1.71357,"volume":968.9199829101562},{"timestamp":1742415060000,"open":1.71356,"high":1.71372,"low":1.71348,"close":1.71368,"volume":767.2000122070312},{"timestamp":1742415120000,"open":1.71369,"high":1.71388,"low":1.71366,"close":1.71385,"volume":663.8800048828125},{"timestamp":1742415180000,"open":1.71386,"high":1.71401,"low":1.71384,"close":1.71385,"volume":878.4299926757812},{"timestamp":1742415240000,"open":1.71387,"high":1.71454,"low":1.71387,"close":1.71448,"volume":1527.530029296875},{"timestamp":1742415300000,"open":1.71448,"high":1.71452,"low":1.71396,"close":1.71404,"volume":1322.47998046875},{"timestamp":1742415360000,"open":1.71402,"high":1.71417,"low":1.714,"close":1.71413,"volume":1352.56005859375},{"timestamp":1742415420000,"open":1.71418,"high":1.71436,"low":1.714,"close":1.71424,"volume":2864.97998046875},{"timestamp":1742415480000,"open":1.71424,"high":1.71447,"low":1.7142,"close":1.71444,"volume":1091.8499755859375},{"timestamp":1742415540000,"open":1.71441,"high":1.71442,"low":1.71411,"close":1.71418,"volume":606.0499877929688},{"timestamp":1742415600000,"open":1.71417,"high":1.71429,"low":1.71417,"close":1.7142,"volume":381.5899963378906},{"timestamp":1742415660000,"open":1.7142,"high":1.71426,"low":1.71418,"close":1.7142,"volume":138.0500030517578},{"timestamp":1742415720000,"open":1.71421,"high":1.71426,"low":1.71421,"close":1.71425,"volume":138.0500030517578},{"timestamp":1742415780000,"open":1.71423,"high":1.71455,"low":1.71415,"close":1.71454,"volume":213.35000610351562},{"timestamp":1742415840000,"open":1.71452,"high":1.71461,"low":1.71452,"close":1.71461,"volume":62.75},{"timestamp":1742415900000,"open":1.71468,"high":1.71475,"low":1.71468,"close":1.71473,"volume":100.4000015258789},{"timestamp":1742415960000,"open":1.71475,"high":1.71479,"low":1.71454,"close":1.71455,"volume":238.4199981689453},{"timestamp":1742416020000,"open":1.7145,"high":1.71463,"low":1.71447,"close":1.71456,"volume":1036.530029296875},{"timestamp":1742416080000,"open":1.71459,"high":1.71464,"low":1.71442,"close":1.71461,"volume":692.239990234375},{"timestamp":1742416140000,"open":1.7146,"high":1.71471,"low":1.71453,"close":1.71466,"volume":548.3400268554688},{"timestamp":1742416200000,"open":1.71463,"high":1.71469,"low":1.71457,"close":1.71464,"volume":601.1199951171875},{"timestamp":1742416260000,"open":1.71464,"high":1.71471,"low":1.71453,"close":1.71471,"volume":709.7000122070312},{"timestamp":1742416320000,"open":1.71474,"high":1.71475,"low":1.71456,"close":1.71459,"volume":334.3599853515625},{"timestamp":1742416380000,"open":1.71456,"high":1.71462,"low":1.71448,"close":1.71451,"volume":681.4500122070312},{"timestamp":1742416440000,"open":1.71451,"high":1.71458,"low":1.71433,"close":1.71458,"volume":836.8300170898438},{"timestamp":1742416500000,"open":1.71456,"high":1.71475,"low":1.71456,"close":1.71468,"volume":570.6400146484375},{"timestamp":1742416560000,"open":1.71469,"high":1.71469,"low":1.71459,"close":1.71462,"volume":367.1000061035156},{"timestamp":1742416620000,"open":1.7146,"high":1.71471,"low":1.7146,"close":1.71463,"volume":252.6699981689453},{"timestamp":1742416680000,"open":1.71463,"high":1.71463,"low":1.71456,"close":1.71463,"volume":166.05999755859375},{"timestamp":1742416740000,"open":1.71465,"high":1.71466,"low":1.71458,"close":1.71465,"volume":223.35000610351562},{"timestamp":1742416800000,"open":1.71466,"high":1.71472,"low":1.71463,"close":1.71467,"volume":586.739990234375},{"timestamp":1742416860000,"open":1.71468,"high":1.71507,"low":1.71468,"close":1.71494,"volume":823.8200073242188},{"timestamp":1742416920000,"open":1.71491,"high":1.71497,"low":1.71473,"close":1.71479,"volume":481.3699951171875},{"timestamp":1742416980000,"open":1.71479,"high":1.71491,"low":1.71472,"close":1.71476,"volume":311.7900085449219},{"timestamp":1742417040000,"open":1.71477,"high":1.71488,"low":1.71476,"close":1.71481,"volume":912.1699829101562},{"timestamp":1742417100000,"open":1.71478,"high":1.71488,"low":1.71477,"close":1.71484,"volume":364.9800109863281},{"timestamp":1742417160000,"open":1.71483,"high":1.71494,"low":1.71479,"close":1.71491,"volume":506.260009765625},{"timestamp":1742417220000,"open":1.71491,"high":1.71491,"low":1.71464,"close":1.71469,"volume":1081.8499755859375},{"timestamp":1742417280000,"open":1.71467,"high":1.71469,"low":1.71459,"close":1.71467,"volume":502.260009765625},{"timestamp":1742417340000,"open":1.71467,"high":1.71488,"low":1.71451,"close":1.71479,"volume":857.3400268554688},{"timestamp":1742417400000,"open":1.71468,"high":1.71507,"low":1.71454,"close":1.71478,"volume":2420.219970703125},{"timestamp":1742417460000,"open":1.71476,"high":1.71529,"low":1.71467,"close":1.7149,"volume":2627.64990234375},{"timestamp":1742417520000,"open":1.71507,"high":1.71559,"low":1.71475,"close":1.7149,"volume":2269.739990234375},{"timestamp":1742417580000,"open":1.71487,"high":1.71525,"low":1.71446,"close":1.71492,"volume":2495.4599609375},{"timestamp":1742417640000,"open":1.71501,"high":1.71516,"low":1.71442,"close":1.71473,"volume":2187.610107421875},{"timestamp":1742417700000,"open":1.71473,"high":1.71506,"low":1.71437,"close":1.71499,"volume":2802.4599609375},{"timestamp":1742417760000,"open":1.71481,"high":1.71491,"low":1.71426,"close":1.71466,"volume":2436.179931640625},{"timestamp":1742417820000,"open":1.71466,"high":1.71494,"low":1.71371,"close":1.7145,"volume":3595.6298828125},{"timestamp":1742417880000,"open":1.71462,"high":1.71462,"low":1.71392,"close":1.71439,"volume":3466},{"timestamp":1742417940000,"open":1.71429,"high":1.71455,"low":1.71133,"close":1.71133,"volume":2052.6201171875},{"timestamp":1742418240000,"open":1.70566,"high":1.70567,"low":1.70555,"close":1.70556,"volume":68.31999969482422},{"timestamp":1742418300000,"open":1.70578,"high":1.70578,"low":1.7057,"close":1.70571,"volume":102.51000213623047},{"timestamp":1742418360000,"open":1.70602,"high":1.70607,"low":1.70601,"close":1.70607,"volume":153.72000122070312},{"timestamp":1742418420000,"open":1.706,"high":1.70605,"low":1.70596,"close":1.70596,"volume":119.55999755859375},{"timestamp":1742418480000,"open":1.70601,"high":1.70603,"low":1.70601,"close":1.70603,"volume":34.13999938964844},{"timestamp":1742418540000,"open":1.7061,"high":1.70839,"low":1.7061,"close":1.70839,"volume":37.0099983215332},{"timestamp":1742418660000,"open":1.7063,"high":1.70631,"low":1.7063,"close":1.70631,"volume":17.079999923706055},{"timestamp":1742418720000,"open":1.70851,"high":1.70851,"low":1.70851,"close":1.70851,"volume":19.18000030517578},{"timestamp":1742418840000,"open":1.70665,"high":1.70666,"low":1.70665,"close":1.70666,"volume":17.079999923706055},{"timestamp":1742419080000,"open":1.70656,"high":1.70804,"low":1.70656,"close":1.70804,"volume":59.790000915527344},{"timestamp":1742419140000,"open":1.70821,"high":1.70825,"low":1.70782,"close":1.70802,"volume":134.2899932861328},{"timestamp":1742419200000,"open":1.70802,"high":1.71096,"low":1.70786,"close":1.70806,"volume":98.4800033569336},{"timestamp":1742419260000,"open":1.71095,"high":1.71095,"low":1.70787,"close":1.70787,"volume":29.979999542236328},{"timestamp":1742419380000,"open":1.70787,"high":1.70797,"low":1.70675,"close":1.70675,"volume":67.69000244140625},{"timestamp":1742419440000,"open":1.70674,"high":1.70752,"low":1.70672,"close":1.70752,"volume":77.36000061035156},{"timestamp":1742419500000,"open":1.7075,"high":1.7075,"low":1.70748,"close":1.70748,"volume":70.55000305175781},{"timestamp":1742419560000,"open":1.70746,"high":1.70752,"low":1.70746,"close":1.70752,"volume":50.119998931884766},{"timestamp":1742419620000,"open":1.70791,"high":1.70864,"low":1.70791,"close":1.70861,"volume":38.70000076293945},{"timestamp":1742419680000,"open":1.70891,"high":1.70892,"low":1.70868,"close":1.70871,"volume":91.04000091552734},{"timestamp":1742419740000,"open":1.70869,"high":1.70869,"low":1.7086,"close":1.70869,"volume":136.55999755859375},{"timestamp":1742419800000,"open":1.70864,"high":1.71129,"low":1.70864,"close":1.71125,"volume":183.1999969482422},{"timestamp":1742419860000,"open":1.71125,"high":1.71126,"low":1.70894,"close":1.70926,"volume":286.8699951171875},{"timestamp":1742419920000,"open":1.70919,"high":1.70991,"low":1.70911,"close":1.70991,"volume":409.67999267578125},{"timestamp":1742419980000,"open":1.70993,"high":1.70993,"low":1.70962,"close":1.70962,"volume":202},{"timestamp":1742420040000,"open":1.70968,"high":1.70979,"low":1.70936,"close":1.7095,"volume":230.55999755859375},{"timestamp":1742420100000,"open":1.7095,"high":1.71002,"low":1.70913,"close":1.7096,"volume":389.94000244140625},{"timestamp":1742420160000,"open":1.70961,"high":1.71013,"low":1.70945,"close":1.70981,"volume":350.1400146484375},{"timestamp":1742420220000,"open":1.71003,"high":1.71005,"low":1.70953,"close":1.70988,"volume":204.9600067138672},{"timestamp":1742420280000,"open":1.70979,"high":1.71004,"low":1.7096,"close":1.7096,"volume":298.8999938964844},{"timestamp":1742420340000,"open":1.70962,"high":1.71001,"low":1.70956,"close":1.71001,"volume":247.66000366210938},{"timestamp":1742420400000,"open":1.70985,"high":1.71053,"low":1.7096,"close":1.70969,"volume":261.8999938964844},{"timestamp":1742420460000,"open":1.70962,"high":1.71052,"low":1.70945,"close":1.70945,"volume":347.45001220703125},{"timestamp":1742420520000,"open":1.70935,"high":1.70999,"low":1.70935,"close":1.70987,"volume":247.9199981689453},{"timestamp":1742420580000,"open":1.70976,"high":1.71072,"low":1.70963,"close":1.71064,"volume":301.8800048828125},{"timestamp":1742420640000,"open":1.71061,"high":1.71182,"low":1.71022,"close":1.71134,"volume":504.1300048828125},{"timestamp":1742420700000,"open":1.71106,"high":1.71121,"low":1.70957,"close":1.71114,"volume":122.41000366210938},{"timestamp":1742420760000,"open":1.71114,"high":1.71128,"low":1.71106,"close":1.71106,"volume":222.0800018310547},{"timestamp":1742420820000,"open":1.71114,"high":1.71124,"low":1.70965,"close":1.70982,"volume":136.67999267578125},{"timestamp":1742420880000,"open":1.70979,"high":1.70991,"low":1.70979,"close":1.70986,"volume":193.6300048828125},{"timestamp":1742420940000,"open":1.70973,"high":1.71129,"low":1.70973,"close":1.7098,"volume":427.1199951171875},{"timestamp":1742421000000,"open":1.70983,"high":1.71127,"low":1.70951,"close":1.71123,"volume":267.6400146484375},{"timestamp":1742421060000,"open":1.71123,"high":1.71123,"low":1.70947,"close":1.70974,"volume":512.489990234375},{"timestamp":1742421120000,"open":1.70975,"high":1.70999,"low":1.70968,"close":1.70971,"volume":347.3800048828125},{"timestamp":1742421180000,"open":1.7098,"high":1.71016,"low":1.7095,"close":1.71007,"volume":435.6600036621094},{"timestamp":1742421240000,"open":1.71004,"high":1.71041,"low":1.70975,"close":1.71034,"volume":216.41000366210938},{"timestamp":1742421600000,"open":1.71199,"high":1.71265,"low":1.71199,"close":1.71265,"volume":324.8999938964844},{"timestamp":1742421660000,"open":1.71266,"high":1.7129,"low":1.71216,"close":1.71232,"volume":453.1400146484375},{"timestamp":1742421720000,"open":1.71252,"high":1.71261,"low":1.71218,"close":1.71261,"volume":231.69000244140625},{"timestamp":1742421780000,"open":1.71263,"high":1.71263,"low":1.71216,"close":1.71225,"volume":283.2799987792969},{"timestamp":1742421840000,"open":1.71224,"high":1.71233,"low":1.71217,"close":1.71228,"volume":225.8300018310547},{"timestamp":1742421900000,"open":1.71216,"high":1.71291,"low":1.71216,"close":1.71291,"volume":587.6900024414062},{"timestamp":1742421960000,"open":1.71279,"high":1.71287,"low":1.71264,"close":1.71269,"volume":256.5},{"timestamp":1742422020000,"open":1.71268,"high":1.71297,"low":1.71247,"close":1.71279,"volume":931.8900146484375},{"timestamp":1742422080000,"open":1.71268,"high":1.71279,"low":1.71268,"close":1.71279,"volume":365.0400085449219},{"timestamp":1742422140000,"open":1.71279,"high":1.71281,"low":1.71257,"close":1.71257,"volume":205.19000244140625},{"timestamp":1742422200000,"open":1.71257,"high":1.71284,"low":1.71257,"close":1.71273,"volume":581.010009765625},{"timestamp":1742422260000,"open":1.71283,"high":1.71283,"low":1.71256,"close":1.71275,"volume":524.1799926757812},{"timestamp":1742422320000,"open":1.71276,"high":1.71277,"low":1.71244,"close":1.71256,"volume":516.0999755859375},{"timestamp":1742422380000,"open":1.71257,"high":1.71304,"low":1.71254,"close":1.71291,"volume":1026.449951171875},{"timestamp":1742422440000,"open":1.71291,"high":1.71305,"low":1.71246,"close":1.71295,"volume":2130.050048828125},{"timestamp":1742422500000,"open":1.71295,"high":1.71433,"low":1.71291,"close":1.71393,"volume":1670.1600341796875},{"timestamp":1742422560000,"open":1.71393,"high":1.71405,"low":1.71365,"close":1.71393,"volume":2203.610107421875},{"timestamp":1742422620000,"open":1.71395,"high":1.71418,"low":1.71373,"close":1.71414,"volume":826.219970703125},{"timestamp":1742422680000,"open":1.71407,"high":1.71433,"low":1.71404,"close":1.71425,"volume":721.239990234375},{"timestamp":1742422740000,"open":1.71426,"high":1.7143,"low":1.71417,"close":1.7143,"volume":284.5},{"timestamp":1742422800000,"open":1.71428,"high":1.71445,"low":1.71356,"close":1.71386,"volume":1135.699951171875},{"timestamp":1742422860000,"open":1.71383,"high":1.714,"low":1.71378,"close":1.71399,"volume":1132.1300048828125},{"timestamp":1742422920000,"open":1.71399,"high":1.71411,"low":1.71386,"close":1.7141,"volume":554.9400024414062},{"timestamp":1742422980000,"open":1.71412,"high":1.71414,"low":1.71407,"close":1.71414,"volume":250.36000061035156},{"timestamp":1742423040000,"open":1.71415,"high":1.71416,"low":1.71393,"close":1.71402,"volume":551.9400024414062},{"timestamp":1742423100000,"open":1.714,"high":1.7143,"low":1.714,"close":1.71415,"volume":853.6599731445312},{"timestamp":1742423160000,"open":1.71415,"high":1.71426,"low":1.71414,"close":1.71419,"volume":890.77001953125},{"timestamp":1742423220000,"open":1.71419,"high":1.7142,"low":1.71417,"close":1.71418,"volume":239.0399932861328},{"timestamp":1742423280000,"open":1.71419,"high":1.71428,"low":1.71416,"close":1.71419,"volume":540.6599731445312},{"timestamp":1742423340000,"open":1.71418,"high":1.7142,"low":1.71411,"close":1.71415,"volume":304.5799865722656},{"timestamp":1742423400000,"open":1.71414,"high":1.71419,"low":1.71414,"close":1.71419,"volume":483.6600036621094},{"timestamp":1742423460000,"open":1.71419,"high":1.71419,"low":1.71392,"close":1.71419,"volume":1090.3299560546875},{"timestamp":1742423520000,"open":1.71419,"high":1.71422,"low":1.71392,"close":1.71402,"volume":1046.9599609375},{"timestamp":1742423580000,"open":1.71397,"high":1.71423,"low":1.71397,"close":1.71421,"volume":250.39999389648438},{"timestamp":1742423640000,"open":1.71422,"high":1.71422,"low":1.71394,"close":1.71419,"volume":432.4599914550781},{"timestamp":1742423700000,"open":1.7142,"high":1.71429,"low":1.71408,"close":1.71411,"volume":193.4600067138672},{"timestamp":1742423760000,"open":1.7143,"high":1.7143,"low":1.71353,"close":1.71386,"volume":749.030029296875},{"timestamp":1742423820000,"open":1.71385,"high":1.71398,"low":1.71371,"close":1.71398,"volume":396.239990234375},{"timestamp":1742423880000,"open":1.71397,"high":1.7141,"low":1.71385,"close":1.71399,"volume":382.5799865722656},{"timestamp":1742423940000,"open":1.71398,"high":1.71403,"low":1.71375,"close":1.71384,"volume":601.260009765625},{"timestamp":1742424000000,"open":1.71384,"high":1.714,"low":1.71365,"close":1.71376,"volume":733.280029296875},{"timestamp":1742424060000,"open":1.71375,"high":1.71381,"low":1.71352,"close":1.71373,"volume":720.219970703125},{"timestamp":1742424120000,"open":1.71384,"high":1.71394,"low":1.71342,"close":1.71375,"volume":389.239990234375},{"timestamp":1742424180000,"open":1.71374,"high":1.71375,"low":1.71371,"close":1.71371,"volume":156.5500030517578},{"timestamp":1742424240000,"open":1.7137,"high":1.7137,"low":1.71324,"close":1.71341,"volume":292.6199951171875},{"timestamp":1742424300000,"open":1.7134,"high":1.71361,"low":1.71334,"close":1.71334,"volume":570.469970703125},{"timestamp":1742424360000,"open":1.71334,"high":1.71361,"low":1.71313,"close":1.71361,"volume":841},{"timestamp":1742424420000,"open":1.71359,"high":1.71361,"low":1.71345,"close":1.7136,"volume":239.1199951171875},{"timestamp":1742424480000,"open":1.7136,"high":1.71365,"low":1.71339,"close":1.71365,"volume":308.6499938964844},{"timestamp":1742424540000,"open":1.71364,"high":1.71371,"low":1.71327,"close":1.7134,"volume":476.0400085449219},{"timestamp":1742424600000,"open":1.71328,"high":1.71362,"low":1.71328,"close":1.71355,"volume":375.7099914550781},{"timestamp":1742424660000,"open":1.71355,"high":1.71367,"low":1.71338,"close":1.71349,"volume":653.6799926757812},{"timestamp":1742424720000,"open":1.7135,"high":1.71382,"low":1.71339,"close":1.71341,"volume":596.4299926757812},{"timestamp":1742424780000,"open":1.71341,"high":1.71382,"low":1.71338,"close":1.71377,"volume":421.45001220703125},{"timestamp":1742424840000,"open":1.71395,"high":1.71397,"low":1.7138,"close":1.71385,"volume":421.4200134277344},{"timestamp":1742424900000,"open":1.71385,"high":1.71401,"low":1.7137,"close":1.7137,"volume":275.6000061035156},{"timestamp":1742424960000,"open":1.71376,"high":1.71391,"low":1.71376,"close":1.71385,"volume":198.17999267578125},{"timestamp":1742425020000,"open":1.71384,"high":1.71384,"low":1.71356,"close":1.71358,"volume":248.1999969482422},{"timestamp":1742425080000,"open":1.71357,"high":1.71364,"low":1.71336,"close":1.71364,"volume":340.3699951171875},{"timestamp":1742425140000,"open":1.71363,"high":1.71376,"low":1.71334,"close":1.7134,"volume":1681.3499755859375},{"timestamp":1742425200000,"open":1.71346,"high":1.7156,"low":1.71346,"close":1.71499,"volume":1394.1099853515625},{"timestamp":1742425260000,"open":1.71523,"high":1.71573,"low":1.71519,"close":1.71569,"volume":214.13999938964844},{"timestamp":1742425320000,"open":1.71562,"high":1.71573,"low":1.71529,"close":1.71564,"volume":208.44000244140625},{"timestamp":1742425380000,"open":1.71565,"high":1.71565,"low":1.71471,"close":1.71472,"volume":79.7300033569336},{"timestamp":1742425440000,"open":1.71474,"high":1.71474,"low":1.71405,"close":1.71426,"volume":863.9400024414062},{"timestamp":1742425500000,"open":1.71427,"high":1.71433,"low":1.71422,"close":1.71422,"volume":208.80999755859375},{"timestamp":1742425560000,"open":1.71423,"high":1.71451,"low":1.71394,"close":1.71444,"volume":1658.1500244140625},{"timestamp":1742425620000,"open":1.71421,"high":1.71449,"low":1.71418,"close":1.71446,"volume":962.6799926757812},{"timestamp":1742425680000,"open":1.71453,"high":1.71459,"low":1.71453,"close":1.71458,"volume":34.16999816894531},{"timestamp":1742425740000,"open":1.7146,"high":1.7146,"low":1.71458,"close":1.71458,"volume":22.780000686645508},{"timestamp":1742425800000,"open":1.71459,"high":1.71483,"low":1.71459,"close":1.71483,"volume":113.9000015258789},{"timestamp":1742425860000,"open":1.71481,"high":1.71481,"low":1.71413,"close":1.71434,"volume":579.7999877929688},{"timestamp":1742425920000,"open":1.71435,"high":1.71435,"low":1.71418,"close":1.71432,"volume":419.19000244140625},{"timestamp":1742425980000,"open":1.71431,"high":1.71435,"low":1.71409,"close":1.71435,"volume":722.1099853515625},{"timestamp":1742426040000,"open":1.71434,"high":1.71434,"low":1.71418,"close":1.7143,"volume":234.64999389648438},{"timestamp":1742426100000,"open":1.71432,"high":1.71433,"low":1.7143,"close":1.71432,"volume":50.119998931884766},{"timestamp":1742426160000,"open":1.71432,"high":1.71432,"low":1.71415,"close":1.71428,"volume":354.510009765625},{"timestamp":1742426220000,"open":1.71431,"high":1.71482,"low":1.71431,"close":1.71482,"volume":274.5199890136719},{"timestamp":1742426280000,"open":1.71482,"high":1.71483,"low":1.71459,"close":1.71483,"volume":774.510009765625},{"timestamp":1742426340000,"open":1.71483,"high":1.71483,"low":1.71468,"close":1.71473,"volume":316.6400146484375},{"timestamp":1742426400000,"open":1.71473,"high":1.71482,"low":1.71452,"close":1.71473,"volume":742},{"timestamp":1742426460000,"open":1.71474,"high":1.71483,"low":1.71464,"close":1.7147,"volume":679.3800048828125},{"timestamp":1742426520000,"open":1.71472,"high":1.71475,"low":1.71463,"close":1.7147,"volume":589.47998046875},{"timestamp":1742426580000,"open":1.71469,"high":1.71492,"low":1.71458,"close":1.7148,"volume":866.1199951171875},{"timestamp":1742426640000,"open":1.7148,"high":1.71482,"low":1.71468,"close":1.71472,"volume":355.1600036621094},{"timestamp":1742426700000,"open":1.71467,"high":1.71488,"low":1.71458,"close":1.71488,"volume":933.5499877929688},{"timestamp":1742426760000,"open":1.71484,"high":1.71491,"low":1.71472,"close":1.71491,"volume":310.9599914550781},{"timestamp":1742426820000,"open":1.7149,"high":1.71496,"low":1.71466,"close":1.71495,"volume":429.2200012207031},{"timestamp":1742426880000,"open":1.71495,"high":1.71496,"low":1.71456,"close":1.71486,"volume":424.010009765625},{"timestamp":1742426940000,"open":1.71471,"high":1.71489,"low":1.71457,"close":1.71484,"volume":794.469970703125},{"timestamp":1742427000000,"open":1.71505,"high":1.71505,"low":1.71476,"close":1.71487,"volume":187.94000244140625},{"timestamp":1742427060000,"open":1.71487,"high":1.7149,"low":1.71481,"close":1.71481,"volume":107.63999938964844},{"timestamp":1742427120000,"open":1.71482,"high":1.71486,"low":1.71471,"close":1.71484,"volume":509.1700134277344},{"timestamp":1742427180000,"open":1.71484,"high":1.71485,"low":1.71478,"close":1.71481,"volume":178.5500030517578},{"timestamp":1742427240000,"open":1.71482,"high":1.71493,"low":1.71478,"close":1.71491,"volume":605.4500122070312},{"timestamp":1742427300000,"open":1.7149,"high":1.7149,"low":1.7148,"close":1.71482,"volume":202.36000061035156},{"timestamp":1742427360000,"open":1.7148,"high":1.71484,"low":1.7148,"close":1.71483,"volume":363.3699951171875},{"timestamp":1742427420000,"open":1.71482,"high":1.71487,"low":1.71481,"close":1.71482,"volume":381.6400146484375},{"timestamp":1742427480000,"open":1.71484,"high":1.71492,"low":1.71481,"close":1.7149,"volume":418.7799987792969},{"timestamp":1742427540000,"open":1.7149,"high":1.71499,"low":1.71482,"close":1.71488,"volume":1025.5899658203125},{"timestamp":1742427600000,"open":1.71489,"high":1.71491,"low":1.71482,"close":1.71491,"volume":452.1700134277344},{"timestamp":1742427660000,"open":1.71491,"high":1.71504,"low":1.71481,"close":1.71502,"volume":515.9400024414062},{"timestamp":1742427720000,"open":1.71492,"high":1.7151,"low":1.71482,"close":1.71486,"volume":568.1099853515625},{"timestamp":1742427780000,"open":1.71503,"high":1.71506,"low":1.71398,"close":1.71459,"volume":593.0700073242188},{"timestamp":1742427840000,"open":1.71463,"high":1.71469,"low":1.71418,"close":1.71466,"volume":394.4800109863281},{"timestamp":1742427900000,"open":1.71429,"high":1.71477,"low":1.71423,"close":1.71466,"volume":138.9600067138672},{"timestamp":1742427960000,"open":1.71462,"high":1.71476,"low":1.71432,"close":1.71476,"volume":226.47000122070312},{"timestamp":1742428020000,"open":1.71472,"high":1.71485,"low":1.71442,"close":1.71478,"volume":245.80999755859375},{"timestamp":1742428080000,"open":1.71478,"high":1.71484,"low":1.71451,"close":1.71483,"volume":150.33999633789062},{"timestamp":1742428140000,"open":1.71484,"high":1.71484,"low":1.71475,"close":1.71477,"volume":50.119998931884766},{"timestamp":1742428200000,"open":1.71447,"high":1.71472,"low":1.71439,"close":1.71451,"volume":520.8300170898438},{"timestamp":1742428260000,"open":1.71449,"high":1.71507,"low":1.71424,"close":1.71498,"volume":377.67999267578125},{"timestamp":1742428320000,"open":1.7147,"high":1.715,"low":1.71451,"close":1.71476,"volume":347.5400085449219},{"timestamp":1742428380000,"open":1.7148,"high":1.71483,"low":1.71446,"close":1.71475,"volume":264.010009765625},{"timestamp":1742428440000,"open":1.71473,"high":1.71497,"low":1.71467,"close":1.71497,"volume":135.82000732421875},{"timestamp":1742428500000,"open":1.71485,"high":1.71485,"low":1.71474,"close":1.71477,"volume":109.3499984741211},{"timestamp":1742428560000,"open":1.71481,"high":1.71503,"low":1.71453,"close":1.71501,"volume":209.52000427246094},{"timestamp":1742428620000,"open":1.71496,"high":1.71496,"low":1.71446,"close":1.71471,"volume":359.6099853515625},{"timestamp":1742428680000,"open":1.71473,"high":1.71474,"low":1.71445,"close":1.71465,"volume":548.02001953125},{"timestamp":1742428740000,"open":1.7146,"high":1.71469,"low":1.71444,"close":1.71459,"volume":641.6400146484375}]