[{"timestamp":1742342400000,"open":1.89059,"high":1.8908,"low":1.89012,"close":1.89057,"volume":559.1799926757812},{"timestamp":1742342460000,"open":1.89043,"high":1.89065,"low":1.88998,"close":1.89008,"volume":760},{"timestamp":1742342520000,"open":1.89008,"high":1.89014,"low":1.88944,"close":1.88987,"volume":750.8099975585938},{"timestamp":1742342580000,"open":1.88992,"high":1.89011,"low":1.88954,"close":1.88974,"volume":738.3699951171875},{"timestamp":1742342640000,"open":1.88974,"high":1.89028,"low":1.88943,"close":1.88973,"volume":570.3300170898438},{"timestamp":1742342700000,"open":1.89008,"high":1.89029,"low":1.88952,"close":1.88981,"volume":652.8499755859375},{"timestamp":1742342760000,"open":1.88981,"high":1.89004,"low":1.88915,"close":1.88948,"volume":102.83999633789062},{"timestamp":1742342820000,"open":1.88938,"high":1.88943,"low":1.88875,"close":1.88934,"volume":37.130001068115234},{"timestamp":1742342880000,"open":1.88918,"high":1.8892,"low":1.88902,"close":1.88906,"volume":100.7300033569336},{"timestamp":1742342940000,"open":1.88905,"high":1.88912,"low":1.88905,"close":1.88912,"volume":7.739999771118164},{"timestamp":1742343000000,"open":1.88909,"high":1.88916,"low":1.88898,"close":1.88901,"volume":97.56999969482422},{"timestamp":1742343060000,"open":1.88912,"high":1.8892,"low":1.88838,"close":1.88838,"volume":117.6500015258789},{"timestamp":1742343120000,"open":1.88836,"high":1.8892,"low":1.88836,"close":1.88905,"volume":235.41000366210938},{"timestamp":1742343180000,"open":1.88829,"high":1.88924,"low":1.88829,"close":1.88904,"volume":151.77000427246094},{"timestamp":1742343240000,"open":1.88901,"high":1.88928,"low":1.88844,"close":1.88848,"volume":316.57000732421875},{"timestamp":1742343300000,"open":1.88848,"high":1.88932,"low":1.88841,"close":1.88931,"volume":644},{"timestamp":1742343360000,"open":1.88931,"high":1.88942,"low":1.88862,"close":1.88877,"volume":580.030029296875},{"timestamp":1742343420000,"open":1.88871,"high":1.88967,"low":1.88857,"close":1.88967,"volume":279.5799865722656},{"timestamp":1742343480000,"open":1.88968,"high":1.88972,"low":1.88888,"close":1.88945,"volume":336.260009765625},{"timestamp":1742343540000,"open":1.88944,"high":1.88957,"low":1.8887,"close":1.88875,"volume":437.239990234375},{"timestamp":1742343600000,"open":1.88875,"high":1.88899,"low":1.88874,"close":1.88888,"volume":567.4099731445312},{"timestamp":1742343660000,"open":1.88888,"high":1.88933,"low":1.88872,"close":1.88883,"volume":302.8699951171875},{"timestamp":1742343720000,"open":1.88884,"high":1.88946,"low":1.88882,"close":1.88928,"volume":402.4100036621094},{"timestamp":1742343780000,"open":1.88929,"high":1.88943,"low":1.88879,"close":1.88935,"volume":193.1199951171875},{"timestamp":1742343840000,"open":1.88935,"high":1.88935,"low":1.8889,"close":1.88906,"volume":92.69999694824219},{"timestamp":1742343900000,"open":1.88906,"high":1.88947,"low":1.88847,"close":1.88851,"volume":377.94000244140625},{"timestamp":1742343960000,"open":1.88853,"high":1.88912,"low":1.88851,"close":1.88855,"volume":370.260009765625},{"timestamp":1742344020000,"open":1.88913,"high":1.88915,"low":1.88854,"close":1.88915,"volume":466.1099853515625},{"timestamp":1742344080000,"open":1.88914,"high":1.88914,"low":1.88867,"close":1.88898,"volume":228.05999755859375},{"timestamp":1742344140000,"open":1.88899,"high":1.88908,"low":1.88862,"close":1.88903,"volume":368.04998779296875},{"timestamp":1742344200000,"open":1.88904,"high":1.88914,"low":1.88865,"close":1.88874,"volume":598.489990234375},{"timestamp":1742344260000,"open":1.88875,"high":1.88922,"low":1.88869,"close":1.88871,"volume":217.94000244140625},{"timestamp":1742344320000,"open":1.88876,"high":1.88877,"low":1.88867,"close":1.88873,"volume":478.57000732421875},{"timestamp":1742344380000,"open":1.8887,"high":1.88895,"low":1.88867,"close":1.88872,"volume":581.5399780273438},{"timestamp":1742344440000,"open":1.88873,"high":1.88876,"low":1.88871,"close":1.88875,"volume":301.8500061035156},{"timestamp":1742344500000,"open":1.88876,"high":1.88901,"low":1.8886,"close":1.889,"volume":463.67999267578125},{"timestamp":1742344560000,"open":1.889,"high":1.88909,"low":1.88882,"close":1.88893,"volume":580.9600219726562},{"timestamp":1742344620000,"open":1.88883,"high":1.88929,"low":1.88875,"close":1.88901,"volume":718.9500122070312},{"timestamp":1742344680000,"open":1.88903,"high":1.88911,"low":1.88891,"close":1.88901,"volume":667.9400024414062},{"timestamp":1742344740000,"open":1.889,"high":1.88909,"low":1.88801,"close":1.88844,"volume":522.9600219726562},{"timestamp":1742344800000,"open":1.88834,"high":1.88849,"low":1.88816,"close":1.88826,"volume":552.52001953125},{"timestamp":1742344860000,"open":1.88823,"high":1.88837,"low":1.88793,"close":1.88799,"volume":537.1599731445312},{"timestamp":1742344920000,"open":1.88799,"high":1.88807,"low":1.88792,"close":1.888,"volume":486.6600036621094},{"timestamp":1742344980000,"open":1.88802,"high":1.8882,"low":1.8877,"close":1.88818,"volume":568.3099975585938},{"timestamp":1742345040000,"open":1.8882,"high":1.88827,"low":1.88768,"close":1.88783,"volume":813.530029296875},{"timestamp":1742345100000,"open":1.88782,"high":1.888,"low":1.8875,"close":1.8875,"volume":712.3699951171875},{"timestamp":1742345160000,"open":1.8875,"high":1.88777,"low":1.8874,"close":1.88753,"volume":853.6900024414062},{"timestamp":1742345220000,"open":1.88752,"high":1.88769,"low":1.88729,"close":1.88745,"volume":723.6400146484375},{"timestamp":1742345280000,"open":1.88744,"high":1.88795,"low":1.88744,"close":1.88777,"volume":688.0499877929688},{"timestamp":1742345340000,"open":1.88778,"high":1.88808,"low":1.88769,"close":1.88797,"volume":456.2099914550781},{"timestamp":1742345400000,"open":1.88799,"high":1.88808,"low":1.88742,"close":1.88755,"volume":394.30999755859375},{"timestamp":1742345460000,"open":1.88756,"high":1.88765,"low":1.88745,"close":1.88757,"volume":614.3300170898438},{"timestamp":1742345520000,"open":1.88756,"high":1.88763,"low":1.88693,"close":1.88754,"volume":868.6300048828125},{"timestamp":1742345580000,"open":1.88753,"high":1.88764,"low":1.88739,"close":1.88741,"volume":443.29998779296875},{"timestamp":1742345640000,"open":1.88741,"high":1.88807,"low":1.88741,"close":1.8875,"volume":1797.4599609375},{"timestamp":1742345700000,"open":1.88748,"high":1.88788,"low":1.88737,"close":1.88748,"volume":1416.1300048828125},{"timestamp":1742345760000,"open":1.88748,"high":1.88756,"low":1.88727,"close":1.88739,"volume":702.6699829101562},{"timestamp":1742345820000,"open":1.88738,"high":1.88772,"low":1.88731,"close":1.88733,"volume":705.1900024414062},{"timestamp":1742345880000,"open":1.88734,"high":1.88879,"low":1.88733,"close":1.88875,"volume":462.3800048828125},{"timestamp":1742345940000,"open":1.88874,"high":1.88892,"low":1.8886,"close":1.88878,"volume":824.8099975585938},{"timestamp":1742346000000,"open":1.88878,"high":1.88878,"low":1.88847,"close":1.88859,"volume":1550.010009765625},{"timestamp":1742346060000,"open":1.88859,"high":1.88897,"low":1.88835,"close":1.88836,"volume":1693.25},{"timestamp":1742346120000,"open":1.8884,"high":1.88855,"low":1.88836,"close":1.88838,"volume":1255.6700439453125},{"timestamp":1742346180000,"open":1.88839,"high":1.88845,"low":1.88807,"close":1.88831,"volume":840.1300048828125},{"timestamp":1742346240000,"open":1.8883,"high":1.88857,"low":1.88826,"close":1.8885,"volume":1096.27001953125},{"timestamp":1742346300000,"open":1.8885,"high":1.88865,"low":1.88841,"close":1.88841,"volume":559.780029296875},{"timestamp":1742346360000,"open":1.88841,"high":1.88869,"low":1.88833,"close":1.88868,"volume":843.260009765625},{"timestamp":1742346420000,"open":1.88868,"high":1.88878,"low":1.88827,"close":1.88841,"volume":851.9500122070312},{"timestamp":1742346480000,"open":1.88841,"high":1.88858,"low":1.8882,"close":1.88854,"volume":1690.5799560546875},{"timestamp":1742346540000,"open":1.88853,"high":1.88863,"low":1.88836,"close":1.88856,"volume":1505.0999755859375},{"timestamp":1742346600000,"open":1.88857,"high":1.88857,"low":1.88834,"close":1.8885,"volume":858.1599731445312},{"timestamp":1742346660000,"open":1.8885,"high":1.88857,"low":1.88789,"close":1.88802,"volume":807.97998046875},{"timestamp":1742346720000,"open":1.88801,"high":1.88818,"low":1.88753,"close":1.88766,"volume":1680.1400146484375},{"timestamp":1742346780000,"open":1.88765,"high":1.88797,"low":1.88711,"close":1.88792,"volume":1353.6400146484375},{"timestamp":1742346840000,"open":1.88794,"high":1.88796,"low":1.88741,"close":1.88751,"volume":1728.5699462890625},{"timestamp":1742346900000,"open":1.88747,"high":1.88793,"low":1.88723,"close":1.88763,"volume":1552.25},{"timestamp":1742346960000,"open":1.88755,"high":1.88858,"low":1.88749,"close":1.88849,"volume":1370.5699462890625},{"timestamp":1742347020000,"open":1.88854,"high":1.88864,"low":1.88769,"close":1.88787,"volume":1494.469970703125},{"timestamp":1742347080000,"open":1.88787,"high":1.88863,"low":1.88765,"close":1.88833,"volume":1430.97998046875},{"timestamp":1742347140000,"open":1.88848,"high":1.88848,"low":1.8872,"close":1.88788,"volume":1845.550048828125},{"timestamp":1742347200000,"open":1.88788,"high":1.88812,"low":1.88724,"close":1.88728,"volume":1028.4300537109375},{"timestamp":1742347260000,"open":1.88727,"high":1.88784,"low":1.88727,"close":1.88731,"volume":497.4599914550781},{"timestamp":1742347320000,"open":1.88736,"high":1.88754,"low":1.88692,"close":1.88701,"volume":1549.75},{"timestamp":1742347380000,"open":1.88703,"high":1.8873,"low":1.88703,"close":1.88715,"volume":864.7000122070312},{"timestamp":1742347440000,"open":1.88714,"high":1.88769,"low":1.88694,"close":1.8874,"volume":1293.9599609375},{"timestamp":1742347500000,"open":1.88734,"high":1.88759,"low":1.88666,"close":1.88718,"volume":2377.89990234375},{"timestamp":1742347560000,"open":1.88722,"high":1.88759,"low":1.88708,"close":1.88736,"volume":2367.989990234375},{"timestamp":1742347620000,"open":1.88739,"high":1.88741,"low":1.88699,"close":1.88737,"volume":1837.800048828125},{"timestamp":1742347680000,"open":1.88736,"high":1.88739,"low":1.88697,"close":1.88719,"volume":2027.8699951171875},{"timestamp":1742347740000,"open":1.88719,"high":1.88744,"low":1.88708,"close":1.88727,"volume":1872.1500244140625},{"timestamp":1742347800000,"open":1.8873,"high":1.88755,"low":1.88701,"close":1.88743,"volume":3005.429931640625},{"timestamp":1742347860000,"open":1.88744,"high":1.88801,"low":1.8871,"close":1.88791,"volume":2322.5},{"timestamp":1742347920000,"open":1.88791,"high":1.88802,"low":1.88775,"close":1.88789,"volume":2005.9599609375},{"timestamp":1742347980000,"open":1.88788,"high":1.88817,"low":1.88784,"close":1.88801,"volume":2254.2099609375},{"timestamp":1742348040000,"open":1.88804,"high":1.88838,"low":1.88782,"close":1.88828,"volume":1532.9599609375},{"timestamp":1742348100000,"open":1.88829,"high":1.88839,"low":1.88804,"close":1.88807,"volume":1192.5899658203125},{"timestamp":1742348160000,"open":1.88808,"high":1.88818,"low":1.88733,"close":1.8878,"volume":1390.699951171875},{"timestamp":1742348220000,"open":1.8878,"high":1.88817,"low":1.8873,"close":1.88798,"volume":2271.18994140625},{"timestamp":1742348280000,"open":1.88798,"high":1.8883,"low":1.88786,"close":1.88827,"volume":1672.3599853515625},{"timestamp":1742348340000,"open":1.8882,"high":1.88839,"low":1.8874,"close":1.88785,"volume":2366.85009765625},{"timestamp":1742348400000,"open":1.88785,"high":1.88801,"low":1.88777,"close":1.88791,"volume":1954.8800048828125},{"timestamp":1742348460000,"open":1.88787,"high":1.88812,"low":1.88783,"close":1.88802,"volume":2406.89990234375},{"timestamp":1742348520000,"open":1.88802,"high":1.88842,"low":1.88798,"close":1.88825,"volume":1752.280029296875},{"timestamp":1742348580000,"open":1.88825,"high":1.88833,"low":1.88816,"close":1.88817,"volume":1721.510009765625},{"timestamp":1742348640000,"open":1.88819,"high":1.88847,"low":1.88813,"close":1.88841,"volume":1913.969970703125},{"timestamp":1742348700000,"open":1.88843,"high":1.88845,"low":1.88825,"close":1.88838,"volume":2461.85009765625},{"timestamp":1742348760000,"open":1.88837,"high":1.8885,"low":1.88818,"close":1.8885,"volume":1157.97998046875},{"timestamp":1742348820000,"open":1.88849,"high":1.88849,"low":1.88771,"close":1.88798,"volume":1716.6099853515625},{"timestamp":1742348880000,"open":1.88793,"high":1.88812,"low":1.8873,"close":1.88797,"volume":994.8400268554688},{"timestamp":1742348940000,"open":1.88797,"high":1.88808,"low":1.88772,"close":1.88772,"volume":1253.7099609375},{"timestamp":1742349000000,"open":1.8877,"high":1.88788,"low":1.8869,"close":1.88707,"volume":1488.3699951171875},{"timestamp":1742349060000,"open":1.88708,"high":1.88778,"low":1.88694,"close":1.8871,"volume":547.1199951171875},{"timestamp":1742349120000,"open":1.88712,"high":1.888,"low":1.88709,"close":1.88795,"volume":489.79998779296875},{"timestamp":1742349180000,"open":1.88795,"high":1.88813,"low":1.88793,"close":1.88809,"volume":238.6999969482422},{"timestamp":1742349240000,"open":1.88813,"high":1.88823,"low":1.88763,"close":1.8882,"volume":330.1499938964844},{"timestamp":1742349300000,"open":1.8882,"high":1.88849,"low":1.88819,"close":1.88834,"volume":1107.4000244140625},{"timestamp":1742349360000,"open":1.88836,"high":1.88853,"low":1.88825,"close":1.88832,"volume":452.6000061035156},{"timestamp":1742349420000,"open":1.88826,"high":1.88838,"low":1.88745,"close":1.88826,"volume":970.030029296875},{"timestamp":1742349480000,"open":1.88826,"high":1.88831,"low":1.88777,"close":1.88828,"volume":780.77001953125},{"timestamp":1742349540000,"open":1.88827,"high":1.88843,"low":1.88796,"close":1.88836,"volume":1045.1400146484375},{"timestamp":1742349600000,"open":1.88836,"high":1.88859,"low":1.88789,"close":1.8883,"volume":562.5800170898438},{"timestamp":1742349660000,"open":1.8883,"high":1.88881,"low":1.88787,"close":1.88846,"volume":457.2200012207031},{"timestamp":1742349720000,"open":1.88824,"high":1.88875,"low":1.8879,"close":1.88836,"volume":663.3400268554688},{"timestamp":1742349780000,"open":1.88809,"high":1.88872,"low":1.88807,"close":1.88849,"volume":613.739990234375},{"timestamp":1742349840000,"open":1.88849,"high":1.88853,"low":1.88845,"close":1.88853,"volume":401.44000244140625},{"timestamp":1742349900000,"open":1.88852,"high":1.88878,"low":1.88841,"close":1.88848,"volume":525.4500122070312},{"timestamp":1742349960000,"open":1.88848,"high":1.88872,"low":1.88842,"close":1.88861,"volume":1029.1500244140625},{"timestamp":1742350020000,"open":1.88863,"high":1.88884,"low":1.88847,"close":1.88873,"volume":730.010009765625},{"timestamp":1742350080000,"open":1.88876,"high":1.88895,"low":1.88867,"close":1.88884,"volume":529.9199829101562},{"timestamp":1742350140000,"open":1.88884,"high":1.88885,"low":1.88859,"close":1.88859,"volume":616.6500244140625},{"timestamp":1742350200000,"open":1.8886,"high":1.889,"low":1.88859,"close":1.88899,"volume":443.260009765625},{"timestamp":1742350260000,"open":1.88899,"high":1.88908,"low":1.88889,"close":1.88893,"volume":413.8399963378906},{"timestamp":1742350320000,"open":1.88893,"high":1.88917,"low":1.88881,"close":1.88896,"volume":666.5},{"timestamp":1742350380000,"open":1.88897,"high":1.88909,"low":1.88886,"close":1.88905,"volume":638.5999755859375},{"timestamp":1742350440000,"open":1.88904,"high":1.88916,"low":1.88893,"close":1.88902,"volume":483.6000061035156},{"timestamp":1742350500000,"open":1.88902,"high":1.88923,"low":1.88892,"close":1.8892,"volume":372},{"timestamp":1742350560000,"open":1.88919,"high":1.88923,"low":1.88913,"close":1.88919,"volume":418.5},{"timestamp":1742350620000,"open":1.88918,"high":1.88931,"low":1.88911,"close":1.88922,"volume":438.6000061035156},{"timestamp":1742350680000,"open":1.8892,"high":1.88935,"low":1.88912,"close":1.88931,"volume":379.70001220703125},{"timestamp":1742350740000,"open":1.88931,"high":1.88937,"low":1.88912,"close":1.88913,"volume":497.3599853515625},{"timestamp":1742350800000,"open":1.88916,"high":1.8893,"low":1.889,"close":1.88913,"volume":826.9500122070312},{"timestamp":1742350860000,"open":1.88913,"high":1.88929,"low":1.88899,"close":1.88915,"volume":529.97998046875},{"timestamp":1742350920000,"open":1.88917,"high":1.88928,"low":1.88905,"close":1.88921,"volume":658.469970703125},{"timestamp":1742350980000,"open":1.8892,"high":1.88929,"low":1.8891,"close":1.88926,"volume":661.219970703125},{"timestamp":1742351040000,"open":1.88927,"high":1.88935,"low":1.88916,"close":1.88925,"volume":637.510009765625},{"timestamp":1742351100000,"open":1.88924,"high":1.88934,"low":1.88874,"close":1.88884,"volume":774.7000122070312},{"timestamp":1742351160000,"open":1.88885,"high":1.88887,"low":1.88879,"close":1.88884,"volume":254.1999969482422},{"timestamp":1742351220000,"open":1.88883,"high":1.88909,"low":1.88874,"close":1.88893,"volume":480.5},{"timestamp":1742351280000,"open":1.88884,"high":1.88902,"low":1.88869,"close":1.88896,"volume":612.1900024414062},{"timestamp":1742351340000,"open":1.88897,"high":1.88916,"low":1.88894,"close":1.88905,"volume":682},{"timestamp":1742351400000,"open":1.88906,"high":1.88948,"low":1.88904,"close":1.88938,"volume":784.2999877929688},{"timestamp":1742351460000,"open":1.88939,"high":1.88939,"low":1.8891,"close":1.88915,"volume":461.8900146484375},{"timestamp":1742351520000,"open":1.88919,"high":1.88936,"low":1.8891,"close":1.88931,"volume":375.0400085449219},{"timestamp":1742351580000,"open":1.8893,"high":1.88958,"low":1.88919,"close":1.88956,"volume":375.1000061035156},{"timestamp":1742351640000,"open":1.88958,"high":1.88978,"low":1.88946,"close":1.88972,"volume":651},{"timestamp":1742351700000,"open":1.8897,"high":1.88974,"low":1.88968,"close":1.88973,"volume":387.5},{"timestamp":1742351760000,"open":1.88971,"high":1.8898,"low":1.88959,"close":1.88974,"volume":372},{"timestamp":1742351820000,"open":1.88972,"high":1.88979,"low":1.88961,"close":1.88963,"volume":320.82000732421875},{"timestamp":1742351880000,"open":1.88964,"high":1.88974,"low":1.88956,"close":1.88965,"volume":235.60000610351562},{"timestamp":1742351940000,"open":1.88965,"high":1.88976,"low":1.88956,"close":1.88962,"volume":337.8999938964844},{"timestamp":1742352000000,"open":1.88962,"high":1.88976,"low":1.88954,"close":1.88972,"volume":381.29998779296875},{"timestamp":1742352060000,"open":1.88972,"high":1.88978,"low":1.88955,"close":1.88955,"volume":390.6000061035156},{"timestamp":1742352120000,"open":1.88955,"high":1.88956,"low":1.88903,"close":1.88904,"volume":347.20001220703125},{"timestamp":1742352180000,"open":1.88903,"high":1.88924,"low":1.88903,"close":1.88916,"volume":257.29998779296875},{"timestamp":1742352240000,"open":1.88915,"high":1.88915,"low":1.88904,"close":1.88906,"volume":217},{"timestamp":1742352300000,"open":1.88906,"high":1.88932,"low":1.88905,"close":1.88918,"volume":396.79998779296875},{"timestamp":1742352360000,"open":1.88917,"high":1.88919,"low":1.88892,"close":1.88892,"volume":368.8999938964844},{"timestamp":1742352420000,"open":1.88893,"high":1.88918,"low":1.88892,"close":1.88915,"volume":244.89999389648438},{"timestamp":1742352480000,"open":1.88914,"high":1.88922,"low":1.88887,"close":1.88907,"volume":399.8999938964844},{"timestamp":1742352540000,"open":1.88908,"high":1.88913,"low":1.88897,"close":1.88898,"volume":235.60000610351562},{"timestamp":1742352600000,"open":1.88898,"high":1.88914,"low":1.88898,"close":1.88899,"volume":263.5},{"timestamp":1742352660000,"open":1.88899,"high":1.88905,"low":1.88896,"close":1.88902,"volume":275.8599853515625},{"timestamp":1742352720000,"open":1.88902,"high":1.88906,"low":1.88899,"close":1.88905,"volume":155},{"timestamp":1742352780000,"open":1.88904,"high":1.88924,"low":1.88902,"close":1.88921,"volume":254.1999969482422},{"timestamp":1742352840000,"open":1.8892,"high":1.88926,"low":1.88904,"close":1.88916,"volume":226.3000030517578},{"timestamp":1742352900000,"open":1.88916,"high":1.88923,"low":1.88895,"close":1.88922,"volume":257.29998779296875},{"timestamp":1742352960000,"open":1.88922,"high":1.88924,"low":1.88905,"close":1.88924,"volume":316.20001220703125},{"timestamp":1742353020000,"open":1.88924,"high":1.88924,"low":1.8891,"close":1.88924,"volume":238.6999969482422},{"timestamp":1742353080000,"open":1.88924,"high":1.88936,"low":1.88922,"close":1.88931,"volume":291.3599853515625},{"timestamp":1742353140000,"open":1.88924,"high":1.88931,"low":1.88896,"close":1.88902,"volume":438.6400146484375},{"timestamp":1742353200000,"open":1.88909,"high":1.88909,"low":1.88896,"close":1.88905,"volume":306.8399963378906},{"timestamp":1742353260000,"open":1.88905,"high":1.88922,"low":1.88903,"close":1.8892,"volume":220.10000610351562},{"timestamp":1742353320000,"open":1.88921,"high":1.88924,"low":1.88919,"close":1.88919,"volume":289.3999938964844},{"timestamp":1742353380000,"open":1.88919,"high":1.88939,"low":1.88919,"close":1.88939,"volume":193.60000610351562},{"timestamp":1742353440000,"open":1.88938,"high":1.88956,"low":1.88935,"close":1.88947,"volume":278.8900146484375},{"timestamp":1742353500000,"open":1.88948,"high":1.88962,"low":1.88929,"close":1.88938,"volume":297.5799865722656},{"timestamp":1742353560000,"open":1.88938,"high":1.88946,"low":1.88934,"close":1.88934,"volume":241.7100067138672},{"timestamp":1742353620000,"open":1.88935,"high":1.88962,"low":1.88935,"close":1.8896,"volume":219.89999389648438},{"timestamp":1742353680000,"open":1.88959,"high":1.8896,"low":1.88945,"close":1.88945,"volume":292.79998779296875},{"timestamp":1742353740000,"open":1.88944,"high":1.88961,"low":1.88937,"close":1.88951,"volume":306.6499938964844},{"timestamp":1742353800000,"open":1.8895,"high":1.88951,"low":1.88947,"close":1.8895,"volume":131.61000061035156},{"timestamp":1742353860000,"open":1.88949,"high":1.88956,"low":1.88949,"close":1.88954,"volume":252.27000427246094},{"timestamp":1742353920000,"open":1.88954,"high":1.8896,"low":1.88952,"close":1.88955,"volume":343.55999755859375},{"timestamp":1742353980000,"open":1.88955,"high":1.88964,"low":1.88953,"close":1.88962,"volume":260.0899963378906},{"timestamp":1742354040000,"open":1.88961,"high":1.88965,"low":1.88942,"close":1.88948,"volume":430.5199890136719},{"timestamp":1742354100000,"open":1.88947,"high":1.88959,"low":1.8894,"close":1.88947,"volume":340.1199951171875},{"timestamp":1742354160000,"open":1.88948,"high":1.88948,"low":1.88932,"close":1.88934,"volume":170.5},{"timestamp":1742354220000,"open":1.88934,"high":1.88944,"low":1.88918,"close":1.88921,"volume":232.5},{"timestamp":1742354280000,"open":1.88927,"high":1.8894,"low":1.88916,"close":1.88918,"volume":399.8999938964844},{"timestamp":1742354340000,"open":1.88918,"high":1.88933,"low":1.88906,"close":1.88933,"volume":244.89999389648438},{"timestamp":1742354400000,"open":1.8892,"high":1.8895,"low":1.88913,"close":1.88925,"volume":331.70001220703125},{"timestamp":1742354460000,"open":1.88923,"high":1.88925,"low":1.88894,"close":1.88901,"volume":378.20001220703125},{"timestamp":1742354520000,"open":1.88903,"high":1.88907,"low":1.88883,"close":1.88898,"volume":263.5},{"timestamp":1742354580000,"open":1.88898,"high":1.8891,"low":1.88886,"close":1.88904,"volume":294.489990234375},{"timestamp":1742354640000,"open":1.88904,"high":1.88906,"low":1.88886,"close":1.88899,"volume":229.38999938964844},{"timestamp":1742354700000,"open":1.88899,"high":1.88902,"low":1.8888,"close":1.8889,"volume":344.1000061035156},{"timestamp":1742354760000,"open":1.88891,"high":1.88893,"low":1.88863,"close":1.88863,"volume":341},{"timestamp":1742354820000,"open":1.88864,"high":1.88868,"low":1.88853,"close":1.88857,"volume":432.44000244140625},{"timestamp":1742354880000,"open":1.88857,"high":1.88874,"low":1.88848,"close":1.88874,"volume":353.3299865722656},{"timestamp":1742354940000,"open":1.88874,"high":1.88883,"low":1.88857,"close":1.88878,"volume":596.719970703125},{"timestamp":1742355000000,"open":1.88879,"high":1.88885,"low":1.88864,"close":1.8888,"volume":294.5},{"timestamp":1742355060000,"open":1.88879,"high":1.88893,"low":1.88861,"close":1.88889,"volume":683.5},{"timestamp":1742355120000,"open":1.88885,"high":1.88913,"low":1.88872,"close":1.88896,"volume":403},{"timestamp":1742355180000,"open":1.88896,"high":1.88909,"low":1.88885,"close":1.88906,"volume":210.8000030517578},{"timestamp":1742355240000,"open":1.88906,"high":1.88953,"low":1.88902,"close":1.88953,"volume":319.29998779296875},{"timestamp":1742355300000,"open":1.88953,"high":1.88986,"low":1.88933,"close":1.88957,"volume":632.4000244140625},{"timestamp":1742355360000,"open":1.88957,"high":1.88963,"low":1.88948,"close":1.88956,"volume":220.10000610351562},{"timestamp":1742355420000,"open":1.88956,"high":1.88965,"low":1.88949,"close":1.88962,"volume":198.39999389648438},{"timestamp":1742355480000,"open":1.88952,"high":1.88956,"low":1.8894,"close":1.88949,"volume":173.60000610351562},{"timestamp":1742355540000,"open":1.88948,"high":1.8896,"low":1.88948,"close":1.88959,"volume":158.0800018310547},{"timestamp":1742355600000,"open":1.8895,"high":1.88974,"low":1.88948,"close":1.8896,"volume":319.29998779296875},{"timestamp":1742355660000,"open":1.8896,"high":1.8897,"low":1.88955,"close":1.88969,"volume":204.60000610351562},{"timestamp":1742355720000,"open":1.88969,"high":1.8897,"low":1.8895,"close":1.88962,"volume":232.5},{"timestamp":1742355780000,"open":1.88959,"high":1.88965,"low":1.88945,"close":1.88958,"volume":260.3900146484375},{"timestamp":1742355840000,"open":1.88959,"high":1.88968,"low":1.88951,"close":1.88967,"volume":186},{"timestamp":1742355900000,"open":1.88967,"high":1.88967,"low":1.88958,"close":1.88959,"volume":215.4199981689453},{"timestamp":1742355960000,"open":1.88959,"high":1.88962,"low":1.88949,"close":1.8895,"volume":164.27999877929688},{"timestamp":1742356020000,"open":1.88961,"high":1.88979,"low":1.8896,"close":1.88967,"volume":196.8300018310547},{"timestamp":1742356080000,"open":1.88969,"high":1.88994,"low":1.88969,"close":1.88993,"volume":217},{"timestamp":1742356140000,"open":1.88995,"high":1.89021,"low":1.88989,"close":1.89006,"volume":455.5799865722656},{"timestamp":1742356200000,"open":1.89005,"high":1.89023,"low":1.89005,"close":1.89018,"volume":249.39999389648438},{"timestamp":1742356260000,"open":1.89017,"high":1.89033,"low":1.89015,"close":1.89024,"volume":288.29998779296875},{"timestamp":1742356320000,"open":1.89026,"high":1.89032,"low":1.89019,"close":1.89029,"volume":272.79998779296875},{"timestamp":1742356380000,"open":1.89029,"high":1.89031,"low":1.89006,"close":1.89013,"volume":235.60000610351562},{"timestamp":1742356440000,"open":1.89013,"high":1.89014,"low":1.88954,"close":1.88963,"volume":458.7900085449219},{"timestamp":1742356500000,"open":1.88949,"high":1.88988,"low":1.88949,"close":1.88986,"volume":282.0899963378906},{"timestamp":1742356560000,"open":1.88991,"high":1.89003,"low":1.88977,"close":1.88986,"volume":362.69000244140625},{"timestamp":1742356620000,"open":1.88986,"high":1.89035,"low":1.88982,"close":1.89031,"volume":396.7699890136719},{"timestamp":1742356680000,"open":1.8903,"high":1.89033,"low":1.89009,"close":1.89021,"volume":384.3999938964844},{"timestamp":1742356740000,"open":1.8902,"high":1.89023,"low":1.88994,"close":1.89011,"volume":437.1000061035156},{"timestamp":1742356800000,"open":1.89,"high":1.89003,"low":1.88958,"close":1.88974,"volume":427.79998779296875},{"timestamp":1742356860000,"open":1.88973,"high":1.8898,"low":1.88953,"close":1.88961,"volume":285.20001220703125},{"timestamp":1742356920000,"open":1.88961,"high":1.88968,"low":1.88948,"close":1.88967,"volume":558},{"timestamp":1742356980000,"open":1.88967,"high":1.88971,"low":1.88964,"close":1.88964,"volume":266.6000061035156},{"timestamp":1742357040000,"open":1.88964,"high":1.88965,"low":1.88926,"close":1.88941,"volume":252.63999938964844},{"timestamp":1742357100000,"open":1.88946,"high":1.88994,"low":1.88926,"close":1.88991,"volume":372},{"timestamp":1742357160000,"open":1.88976,"high":1.88994,"low":1.88963,"close":1.88985,"volume":310},{"timestamp":1742357220000,"open":1.88986,"high":1.89002,"low":1.88969,"close":1.88988,"volume":238.6999969482422},{"timestamp":1742357280000,"open":1.88987,"high":1.89004,"low":1.88942,"close":1.88964,"volume":285.20001220703125},{"timestamp":1742357340000,"open":1.88964,"high":1.88965,"low":1.88938,"close":1.88944,"volume":272.79998779296875},{"timestamp":1742357400000,"open":1.88941,"high":1.88948,"low":1.8893,"close":1.88935,"volume":285.17999267578125},{"timestamp":1742357460000,"open":1.88938,"high":1.88946,"low":1.88933,"close":1.88943,"volume":148.77999877929688},{"timestamp":1742357520000,"open":1.88946,"high":1.88946,"low":1.8892,"close":1.8893,"volume":303.79998779296875},{"timestamp":1742357580000,"open":1.88929,"high":1.88944,"low":1.88923,"close":1.88942,"volume":238.6999969482422},{"timestamp":1742357640000,"open":1.88942,"high":1.88943,"low":1.8893,"close":1.88932,"volume":229.39999389648438},{"timestamp":1742357700000,"open":1.88933,"high":1.88939,"low":1.88924,"close":1.88929,"volume":179.8000030517578},{"timestamp":1742357760000,"open":1.8893,"high":1.88944,"low":1.88929,"close":1.88937,"volume":192.1999969482422},{"timestamp":1742357820000,"open":1.88936,"high":1.8896,"low":1.88936,"close":1.88953,"volume":244.89999389648438},{"timestamp":1742357880000,"open":1.88953,"high":1.88956,"low":1.88942,"close":1.88942,"volume":201.5},{"timestamp":1742357940000,"open":1.88943,"high":1.88958,"low":1.88939,"close":1.88958,"volume":173.60000610351562},{"timestamp":1742358000000,"open":1.88944,"high":1.88969,"low":1.88943,"close":1.88965,"volume":105.4000015258789},{"timestamp":1742358060000,"open":1.88964,"high":1.88969,"low":1.88953,"close":1.88954,"volume":130.1999969482422},{"timestamp":1742358120000,"open":1.88954,"high":1.89019,"low":1.88953,"close":1.89001,"volume":268.1400146484375},{"timestamp":1742358180000,"open":1.89001,"high":1.89002,"low":1.88943,"close":1.88952,"volume":306.8999938964844},{"timestamp":1742358240000,"open":1.88954,"high":1.8896,"low":1.88942,"close":1.88943,"volume":362.69000244140625},{"timestamp":1742358300000,"open":1.88943,"high":1.88968,"low":1.88939,"close":1.88951,"volume":291.3800048828125},{"timestamp":1742358360000,"open":1.88951,"high":1.88957,"low":1.8893,"close":1.88938,"volume":344.0799865722656},{"timestamp":1742358420000,"open":1.88938,"high":1.88943,"low":1.88918,"close":1.88943,"volume":237.1199951171875},{"timestamp":1742358480000,"open":1.88944,"high":1.88945,"low":1.88892,"close":1.88892,"volume":190.5800018310547},{"timestamp":1742358540000,"open":1.88891,"high":1.8891,"low":1.88887,"close":1.88903,"volume":96.0999984741211},{"timestamp":1742358600000,"open":1.88907,"high":1.88944,"low":1.88903,"close":1.8892,"volume":464.92999267578125},{"timestamp":1742358660000,"open":1.88923,"high":1.88928,"low":1.88901,"close":1.88917,"volume":305.3299865722656},{"timestamp":1742358720000,"open":1.88915,"high":1.88928,"low":1.88892,"close":1.88906,"volume":371.7099914550781},{"timestamp":1742358780000,"open":1.88905,"high":1.88908,"low":1.88891,"close":1.88895,"volume":210.77999877929688},{"timestamp":1742358840000,"open":1.88894,"high":1.88909,"low":1.88892,"close":1.88898,"volume":241.7100067138672},{"timestamp":1742358900000,"open":1.88897,"high":1.88941,"low":1.88892,"close":1.8892,"volume":288.1499938964844},{"timestamp":1742358960000,"open":1.88913,"high":1.88965,"low":1.88912,"close":1.88951,"volume":201.35000610351562},{"timestamp":1742359020000,"open":1.8895,"high":1.88951,"low":1.88919,"close":1.88926,"volume":517.5800170898438},{"timestamp":1742359080000,"open":1.88926,"high":1.88926,"low":1.88909,"close":1.88911,"volume":350.260009765625},{"timestamp":1742359140000,"open":1.88913,"high":1.88914,"low":1.88897,"close":1.889,"volume":317.7099914550781},{"timestamp":1742359200000,"open":1.88905,"high":1.88911,"low":1.88893,"close":1.88908,"volume":375.1000061035156},{"timestamp":1742359260000,"open":1.88912,"high":1.88912,"low":1.88887,"close":1.8889,"volume":260.3900146484375},{"timestamp":1742359320000,"open":1.88888,"high":1.88891,"low":1.88874,"close":1.88879,"volume":130.1999969482422},{"timestamp":1742359380000,"open":1.88879,"high":1.8888,"low":1.88868,"close":1.88869,"volume":124},{"timestamp":1742359440000,"open":1.8887,"high":1.88873,"low":1.88867,"close":1.88869,"volume":74.4000015258789},{"timestamp":1742359500000,"open":1.88869,"high":1.88884,"low":1.88867,"close":1.88871,"volume":133.3000030517578},{"timestamp":1742359560000,"open":1.88871,"high":1.88876,"low":1.8887,"close":1.88871,"volume":127.0999984741211},{"timestamp":1742359620000,"open":1.88876,"high":1.88885,"low":1.88874,"close":1.88876,"volume":238.6999969482422},{"timestamp":1742359680000,"open":1.88874,"high":1.88879,"low":1.88867,"close":1.88872,"volume":130.1999969482422},{"timestamp":1742359740000,"open":1.88873,"high":1.88886,"low":1.88854,"close":1.88858,"volume":310},{"timestamp":1742359800000,"open":1.88857,"high":1.88884,"low":1.88857,"close":1.88877,"volume":144.14999389648438},{"timestamp":1742359860000,"open":1.88876,"high":1.88876,"low":1.88864,"close":1.88872,"volume":192.1999969482422},{"timestamp":1742359920000,"open":1.88874,"high":1.88874,"low":1.88862,"close":1.88863,"volume":108.5},{"timestamp":1742359980000,"open":1.88853,"high":1.88865,"low":1.88848,"close":1.88848,"volume":182.8800048828125},{"timestamp":1742360040000,"open":1.8885,"high":1.88856,"low":1.88847,"close":1.8885,"volume":173.60000610351562},{"timestamp":1742360100000,"open":1.8885,"high":1.88856,"low":1.88845,"close":1.88854,"volume":164.3000030517578},{"timestamp":1742360160000,"open":1.88854,"high":1.88879,"low":1.88849,"close":1.88863,"volume":255.75},{"timestamp":1742360220000,"open":1.88864,"high":1.88865,"low":1.88848,"close":1.88848,"volume":266.6000061035156},{"timestamp":1742360280000,"open":1.88851,"high":1.88875,"low":1.88848,"close":1.88868,"volume":316.20001220703125},{"timestamp":1742360340000,"open":1.88869,"high":1.88878,"low":1.8886,"close":1.88868,"volume":302.25},{"timestamp":1742360400000,"open":1.88864,"high":1.88914,"low":1.88864,"close":1.88884,"volume":359.6000061035156},{"timestamp":1742360460000,"open":1.88884,"high":1.88958,"low":1.88879,"close":1.88942,"volume":371.9800109863281},{"timestamp":1742360520000,"open":1.88941,"high":1.88952,"low":1.88917,"close":1.88918,"volume":485},{"timestamp":1742360580000,"open":1.88918,"high":1.88956,"low":1.88918,"close":1.88936,"volume":511.0899963378906},{"timestamp":1742360640000,"open":1.88935,"high":1.88947,"low":1.88916,"close":1.88945,"volume":393.3999938964844},{"timestamp":1742360700000,"open":1.88939,"high":1.88997,"low":1.88939,"close":1.88996,"volume":562.3200073242188},{"timestamp":1742360760000,"open":1.88997,"high":1.88997,"low":1.88971,"close":1.88981,"volume":381.04998779296875},{"timestamp":1742360820000,"open":1.88986,"high":1.88989,"low":1.88956,"close":1.88968,"volume":674.25},{"timestamp":1742360880000,"open":1.88969,"high":1.88976,"low":1.88915,"close":1.88962,"volume":1050.56005859375},{"timestamp":1742360940000,"open":1.88961,"high":1.88991,"low":1.88928,"close":1.88942,"volume":375.1000061035156},{"timestamp":1742361000000,"open":1.88942,"high":1.88977,"low":1.88922,"close":1.88973,"volume":356.4700012207031},{"timestamp":1742361060000,"open":1.88973,"high":1.89083,"low":1.88958,"close":1.89003,"volume":446.3999938964844},{"timestamp":1742361120000,"open":1.89004,"high":1.89013,"low":1.88954,"close":1.88959,"volume":279},{"timestamp":1742361180000,"open":1.8896,"high":1.88964,"low":1.88912,"close":1.88948,"volume":297.6000061035156},{"timestamp":1742361240000,"open":1.88949,"high":1.88951,"low":1.88934,"close":1.88944,"volume":235.60000610351562},{"timestamp":1742361300000,"open":1.88945,"high":1.88988,"low":1.88937,"close":1.88979,"volume":235.60000610351562},{"timestamp":1742361360000,"open":1.88981,"high":1.88988,"low":1.88953,"close":1.88963,"volume":334.79998779296875},{"timestamp":1742361420000,"open":1.88963,"high":1.88968,"low":1.88952,"close":1.88952,"volume":189.10000610351562},{"timestamp":1742361480000,"open":1.88953,"high":1.8898,"low":1.88952,"close":1.88977,"volume":216.99000549316406},{"timestamp":1742361540000,"open":1.88977,"high":1.88977,"low":1.88911,"close":1.88918,"volume":412.260009765625},{"timestamp":1742361600000,"open":1.88918,"high":1.88944,"low":1.88916,"close":1.88927,"volume":313.1000061035156},{"timestamp":1742361660000,"open":1.8893,"high":1.88935,"low":1.88918,"close":1.88927,"volume":260.3999938964844},{"timestamp":1742361720000,"open":1.88928,"high":1.88965,"low":1.889,"close":1.88964,"volume":319.29998779296875},{"timestamp":1742361780000,"open":1.88965,"high":1.88976,"low":1.88931,"close":1.88941,"volume":303.7900085449219},{"timestamp":1742361840000,"open":1.88946,"high":1.88975,"low":1.8893,"close":1.88971,"volume":210.8000030517578},{"timestamp":1742361900000,"open":1.88971,"high":1.88999,"low":1.88968,"close":1.8899,"volume":260.3999938964844},{"timestamp":1742361960000,"open":1.88992,"high":1.89022,"low":1.88952,"close":1.88983,"volume":350.29998779296875},{"timestamp":1742362020000,"open":1.88983,"high":1.88992,"low":1.88971,"close":1.88982,"volume":235.5800018310547},{"timestamp":1742362080000,"open":1.88982,"high":1.89006,"low":1.88973,"close":1.88973,"volume":271.19000244140625},{"timestamp":1742362140000,"open":1.88973,"high":1.88986,"low":1.88969,"close":1.88969,"volume":280.3599853515625},{"timestamp":1742362200000,"open":1.88969,"high":1.88979,"low":1.88951,"close":1.88955,"volume":455.70001220703125},{"timestamp":1742362260000,"open":1.88954,"high":1.88981,"low":1.88952,"close":1.88963,"volume":328.55999755859375},{"timestamp":1742362320000,"open":1.88965,"high":1.88968,"low":1.88929,"close":1.88938,"volume":303.79998779296875},{"timestamp":1742362380000,"open":1.88937,"high":1.88942,"low":1.88896,"close":1.88898,"volume":325.5},{"timestamp":1742362440000,"open":1.88909,"high":1.88923,"low":1.88886,"close":1.889,"volume":468.1000061035156},{"timestamp":1742362500000,"open":1.88912,"high":1.88919,"low":1.88895,"close":1.88902,"volume":316.1600036621094},{"timestamp":1742362560000,"open":1.889,"high":1.88936,"low":1.88891,"close":1.88933,"volume":520.75},{"timestamp":1742362620000,"open":1.88933,"high":1.8894,"low":1.88914,"close":1.88915,"volume":579.4000244140625},{"timestamp":1742362680000,"open":1.88914,"high":1.88921,"low":1.88907,"close":1.88907,"volume":820.77001953125},{"timestamp":1742362740000,"open":1.889,"high":1.88924,"low":1.88885,"close":1.8891,"volume":503.44000244140625},{"timestamp":1742362800000,"open":1.88909,"high":1.88919,"low":1.88897,"close":1.88909,"volume":476.8599853515625},{"timestamp":1742362860000,"open":1.88908,"high":1.88913,"low":1.88888,"close":1.88899,"volume":505.17999267578125},{"timestamp":1742362920000,"open":1.88898,"high":1.889,"low":1.88893,"close":1.88899,"volume":216.86000061035156},{"timestamp":1742362980000,"open":1.88898,"high":1.88913,"low":1.8889,"close":1.88907,"volume":415.32000732421875},{"timestamp":1742363040000,"open":1.88907,"high":1.88915,"low":1.88888,"close":1.88913,"volume":265},{"timestamp":1742363100000,"open":1.88912,"high":1.88919,"low":1.88897,"close":1.88897,"volume":427.5},{"timestamp":1742363160000,"open":1.88897,"high":1.88907,"low":1.88896,"close":1.88906,"volume":410.6199951171875},{"timestamp":1742363220000,"open":1.88906,"high":1.88942,"low":1.88871,"close":1.88924,"volume":610.5900268554688},{"timestamp":1742363280000,"open":1.88924,"high":1.8895,"low":1.8892,"close":1.88925,"volume":347.1700134277344},{"timestamp":1742363340000,"open":1.88924,"high":1.88951,"low":1.88924,"close":1.88941,"volume":387.5},{"timestamp":1742363400000,"open":1.88942,"high":1.88961,"low":1.88932,"close":1.88959,"volume":353.32000732421875},{"timestamp":1742363460000,"open":1.88958,"high":1.88964,"low":1.88904,"close":1.88911,"volume":440.1600036621094},{"timestamp":1742363520000,"open":1.88911,"high":1.88917,"low":1.88877,"close":1.88894,"volume":565.5},{"timestamp":1742363580000,"open":1.88901,"high":1.88903,"low":1.88852,"close":1.88853,"volume":464.9200134277344},{"timestamp":1742363640000,"open":1.88855,"high":1.88873,"low":1.88846,"close":1.88849,"volume":483.5400085449219},{"timestamp":1742363700000,"open":1.88849,"high":1.8889,"low":1.88846,"close":1.88867,"volume":588.9099731445312},{"timestamp":1742363760000,"open":1.88868,"high":1.88899,"low":1.88858,"close":1.88884,"volume":390.55999755859375},{"timestamp":1742363820000,"open":1.88878,"high":1.88884,"low":1.88842,"close":1.88857,"volume":587.4500122070312},{"timestamp":1742363880000,"open":1.88858,"high":1.88862,"low":1.88849,"close":1.88852,"volume":435.5400085449219},{"timestamp":1742363940000,"open":1.88852,"high":1.88874,"low":1.88852,"close":1.88856,"volume":472.7200012207031},{"timestamp":1742364000000,"open":1.88855,"high":1.88872,"low":1.88832,"close":1.88869,"volume":347.1700134277344},{"timestamp":1742364060000,"open":1.8887,"high":1.88878,"low":1.8886,"close":1.88867,"volume":540.9500122070312},{"timestamp":1742364120000,"open":1.88867,"high":1.88869,"low":1.8884,"close":1.88851,"volume":438.6499938964844},{"timestamp":1742364180000,"open":1.88849,"high":1.88856,"low":1.88832,"close":1.88832,"volume":212.35000610351562},{"timestamp":1742364240000,"open":1.88834,"high":1.8884,"low":1.88812,"close":1.88818,"volume":378.19000244140625},{"timestamp":1742364300000,"open":1.88817,"high":1.88829,"low":1.88805,"close":1.88814,"volume":464.9800109863281},{"timestamp":1742364360000,"open":1.88814,"high":1.88816,"low":1.88794,"close":1.88811,"volume":627.75},{"timestamp":1742364420000,"open":1.88811,"high":1.88814,"low":1.88789,"close":1.88795,"volume":544.0499877929688},{"timestamp":1742364480000,"open":1.88793,"high":1.88804,"low":1.88792,"close":1.88803,"volume":348.75},{"timestamp":1742364540000,"open":1.88803,"high":1.88803,"low":1.88771,"close":1.88776,"volume":486.70001220703125},{"timestamp":1742364600000,"open":1.88775,"high":1.88775,"low":1.8875,"close":1.88752,"volume":416.94000244140625},{"timestamp":1742364660000,"open":1.88753,"high":1.88766,"low":1.88753,"close":1.88762,"volume":365.79998779296875},{"timestamp":1742364720000,"open":1.88763,"high":1.88767,"low":1.88737,"close":1.88741,"volume":358.04998779296875},{"timestamp":1742364780000,"open":1.88742,"high":1.88758,"low":1.88742,"close":1.8875,"volume":406.1000061035156},{"timestamp":1742364840000,"open":1.88763,"high":1.88763,"low":1.88738,"close":1.88739,"volume":564.2000122070312},{"timestamp":1742364900000,"open":1.88738,"high":1.88747,"low":1.88726,"close":1.88727,"volume":443.29998779296875},{"timestamp":1742364960000,"open":1.88726,"high":1.88743,"low":1.88725,"close":1.88742,"volume":223.1999969482422},{"timestamp":1742365020000,"open":1.88742,"high":1.88796,"low":1.88742,"close":1.88796,"volume":217},{"timestamp":1742365080000,"open":1.88797,"high":1.88812,"low":1.88772,"close":1.88784,"volume":337.8999938964844},{"timestamp":1742365140000,"open":1.88784,"high":1.888,"low":1.8878,"close":1.88798,"volume":238.6999969482422},{"timestamp":1742365200000,"open":1.88798,"high":1.88808,"low":1.88789,"close":1.88792,"volume":285.20001220703125},{"timestamp":1742365260000,"open":1.88792,"high":1.88792,"low":1.88713,"close":1.88732,"volume":359.6000061035156},{"timestamp":1742365320000,"open":1.8873,"high":1.88743,"low":1.88715,"close":1.88717,"volume":328.6000061035156},{"timestamp":1742365380000,"open":1.88717,"high":1.88727,"low":1.88694,"close":1.88696,"volume":489.7799987792969},{"timestamp":1742365440000,"open":1.88695,"high":1.88772,"low":1.88691,"close":1.88743,"volume":446.3999938964844},{"timestamp":1742365500000,"open":1.88741,"high":1.88849,"low":1.88713,"close":1.88764,"volume":513.0499877929688},{"timestamp":1742365560000,"open":1.88765,"high":1.88765,"low":1.88745,"close":1.88748,"volume":282.1000061035156},{"timestamp":1742365620000,"open":1.88748,"high":1.88783,"low":1.88745,"close":1.88757,"volume":372},{"timestamp":1742365680000,"open":1.88757,"high":1.88763,"low":1.88752,"close":1.8876,"volume":446.3999938964844},{"timestamp":1742365740000,"open":1.88762,"high":1.88773,"low":1.88755,"close":1.88766,"volume":455.67999267578125},{"timestamp":1742365800000,"open":1.88764,"high":1.88787,"low":1.88758,"close":1.88771,"volume":356.4800109863281},{"timestamp":1742365860000,"open":1.88772,"high":1.88772,"low":1.88733,"close":1.8876,"volume":430.8900146484375},{"timestamp":1742365920000,"open":1.88745,"high":1.88783,"low":1.88743,"close":1.88775,"volume":302.239990234375},{"timestamp":1742365980000,"open":1.88777,"high":1.88839,"low":1.88771,"close":1.88811,"volume":604.47998046875},{"timestamp":1742366040000,"open":1.88812,"high":1.88853,"low":1.88811,"close":1.88838,"volume":536.280029296875},{"timestamp":1742366100000,"open":1.88839,"high":1.88843,"low":1.88831,"close":1.88838,"volume":520.7999877929688},{"timestamp":1742366160000,"open":1.88839,"high":1.88844,"low":1.88816,"close":1.88816,"volume":584.25},{"timestamp":1742366220000,"open":1.88815,"high":1.88824,"low":1.88768,"close":1.88799,"volume":626.010009765625},{"timestamp":1742366280000,"open":1.88798,"high":1.88798,"low":1.88705,"close":1.88721,"volume":692.77001953125},{"timestamp":1742366340000,"open":1.88722,"high":1.88742,"low":1.88715,"close":1.88731,"volume":482.010009765625},{"timestamp":1742366400000,"open":1.88732,"high":1.88738,"low":1.88695,"close":1.88727,"volume":956.77001953125},{"timestamp":1742366460000,"open":1.8872,"high":1.88741,"low":1.88669,"close":1.88682,"volume":753.7899780273438},{"timestamp":1742366520000,"open":1.88681,"high":1.88695,"low":1.88669,"close":1.88684,"volume":455.70001220703125},{"timestamp":1742366580000,"open":1.88684,"high":1.88704,"low":1.8867,"close":1.8869,"volume":595.2000122070312},{"timestamp":1742366640000,"open":1.88688,"high":1.88746,"low":1.88681,"close":1.88715,"volume":393.67999267578125},{"timestamp":1742366700000,"open":1.88722,"high":1.88781,"low":1.88719,"close":1.88781,"volume":433.989990234375},{"timestamp":1742366760000,"open":1.8878,"high":1.88835,"low":1.88766,"close":1.88806,"volume":542.5},{"timestamp":1742366820000,"open":1.88806,"high":1.88837,"low":1.88801,"close":1.88833,"volume":371.9800109863281},{"timestamp":1742366880000,"open":1.88825,"high":1.88848,"low":1.88776,"close":1.88808,"volume":621.47998046875},{"timestamp":1742366940000,"open":1.88809,"high":1.88854,"low":1.88783,"close":1.88817,"volume":511.4800109863281},{"timestamp":1742367000000,"open":1.88819,"high":1.8885,"low":1.88803,"close":1.8884,"volume":430.8999938964844},{"timestamp":1742367060000,"open":1.88841,"high":1.88871,"low":1.88828,"close":1.88838,"volume":337.8999938964844},{"timestamp":1742367120000,"open":1.88839,"high":1.88866,"low":1.88792,"close":1.88814,"volume":471.19000244140625},{"timestamp":1742367180000,"open":1.88817,"high":1.8883,"low":1.8881,"close":1.88829,"volume":331.6499938964844},{"timestamp":1742367240000,"open":1.88814,"high":1.88834,"low":1.88804,"close":1.88826,"volume":443.2900085449219},{"timestamp":1742367300000,"open":1.88826,"high":1.88841,"low":1.88809,"close":1.88813,"volume":621.4600219726562},{"timestamp":1742367360000,"open":1.88812,"high":1.8884,"low":1.88723,"close":1.8873,"volume":539.4000244140625},{"timestamp":1742367420000,"open":1.8873,"high":1.88732,"low":1.88609,"close":1.88663,"volume":629.260009765625},{"timestamp":1742367480000,"open":1.88658,"high":1.88674,"low":1.88607,"close":1.88626,"volume":558},{"timestamp":1742367540000,"open":1.88626,"high":1.88629,"low":1.88578,"close":1.88602,"volume":613.7999877929688},{"timestamp":1742367600000,"open":1.88601,"high":1.88662,"low":1.88545,"close":1.88655,"volume":915.8400268554688},{"timestamp":1742367660000,"open":1.88656,"high":1.88688,"low":1.88649,"close":1.88656,"volume":799.3099975585938},{"timestamp":1742367720000,"open":1.88654,"high":1.88661,"low":1.88622,"close":1.88639,"volume":468.1000061035156},{"timestamp":1742367780000,"open":1.88639,"high":1.88659,"low":1.88635,"close":1.88645,"volume":378.20001220703125},{"timestamp":1742367840000,"open":1.88645,"high":1.8865,"low":1.88625,"close":1.88645,"volume":300.70001220703125},{"timestamp":1742367900000,"open":1.88645,"high":1.88663,"low":1.88642,"close":1.88655,"volume":337.8999938964844},{"timestamp":1742367960000,"open":1.8866,"high":1.88674,"low":1.88645,"close":1.88654,"volume":306.8999938964844},{"timestamp":1742368020000,"open":1.88654,"high":1.88656,"low":1.88601,"close":1.8861,"volume":322.3999938964844},{"timestamp":1742368080000,"open":1.8861,"high":1.88623,"low":1.8858,"close":1.88586,"volume":347.20001220703125},{"timestamp":1742368140000,"open":1.88587,"high":1.88597,"low":1.8852,"close":1.8852,"volume":396.79998779296875},{"timestamp":1742368200000,"open":1.88519,"high":1.88562,"low":1.88503,"close":1.88553,"volume":368.8999938964844},{"timestamp":1742368260000,"open":1.88552,"high":1.88552,"low":1.88507,"close":1.88528,"volume":489.79998779296875},{"timestamp":1742368320000,"open":1.88522,"high":1.88559,"low":1.88515,"close":1.88558,"volume":390.6000061035156},{"timestamp":1742368380000,"open":1.88559,"high":1.88559,"low":1.88484,"close":1.88486,"volume":378.20001220703125},{"timestamp":1742368440000,"open":1.88485,"high":1.88494,"low":1.88463,"close":1.88472,"volume":465},{"timestamp":1742368500000,"open":1.88471,"high":1.88513,"low":1.88368,"close":1.88379,"volume":461.8999938964844},{"timestamp":1742368560000,"open":1.88379,"high":1.88411,"low":1.88352,"close":1.88398,"volume":328.6000061035156},{"timestamp":1742368620000,"open":1.88394,"high":1.88415,"low":1.88389,"close":1.88396,"volume":217},{"timestamp":1742368680000,"open":1.88396,"high":1.88396,"low":1.88356,"close":1.88392,"volume":378.20001220703125},{"timestamp":1742368740000,"open":1.88392,"high":1.88423,"low":1.88385,"close":1.88388,"volume":356.5},{"timestamp":1742368800000,"open":1.88387,"high":1.88437,"low":1.88379,"close":1.88415,"volume":390.6000061035156},{"timestamp":1742368860000,"open":1.88412,"high":1.88412,"low":1.8836,"close":1.88388,"volume":263.5},{"timestamp":1742368920000,"open":1.88383,"high":1.88407,"low":1.88372,"close":1.88391,"volume":353.44000244140625},{"timestamp":1742368980000,"open":1.88393,"high":1.88414,"low":1.88338,"close":1.88413,"volume":427.79998779296875},{"timestamp":1742369040000,"open":1.88414,"high":1.88414,"low":1.88326,"close":1.88337,"volume":461.8999938964844},{"timestamp":1742369100000,"open":1.88339,"high":1.88339,"low":1.8831,"close":1.88334,"volume":539.47998046875},{"timestamp":1742369160000,"open":1.88332,"high":1.88354,"low":1.88304,"close":1.88304,"volume":418.5},{"timestamp":1742369220000,"open":1.88305,"high":1.88313,"low":1.88287,"close":1.88293,"volume":257.3399963378906},{"timestamp":1742369280000,"open":1.88295,"high":1.88328,"low":1.88294,"close":1.88317,"volume":410.8800048828125},{"timestamp":1742369340000,"open":1.88318,"high":1.88321,"low":1.88292,"close":1.88313,"volume":325.6700134277344},{"timestamp":1742369400000,"open":1.88314,"high":1.88315,"low":1.88179,"close":1.88201,"volume":637.3200073242188},{"timestamp":1742369460000,"open":1.88202,"high":1.88217,"low":1.8814,"close":1.88148,"volume":539.8499755859375},{"timestamp":1742369520000,"open":1.88143,"high":1.88179,"low":1.88081,"close":1.88097,"volume":547.22998046875},{"timestamp":1742369580000,"open":1.8809,"high":1.88098,"low":1.87934,"close":1.87934,"volume":363.8699951171875},{"timestamp":1742369640000,"open":1.87939,"high":1.87956,"low":1.87829,"close":1.87886,"volume":463.4100036621094},{"timestamp":1742369700000,"open":1.87887,"high":1.87894,"low":1.87798,"close":1.87802,"volume":575.4500122070312},{"timestamp":1742369760000,"open":1.87809,"high":1.87825,"low":1.87673,"close":1.87673,"volume":566.8699951171875},{"timestamp":1742369820000,"open":1.87673,"high":1.87677,"low":1.87526,"close":1.87576,"volume":1155.989990234375},{"timestamp":1742369880000,"open":1.87571,"high":1.87643,"low":1.87513,"close":1.87637,"volume":948.489990234375},{"timestamp":1742369940000,"open":1.87629,"high":1.8778,"low":1.87624,"close":1.87671,"volume":719.2999877929688},{"timestamp":1742370000000,"open":1.87677,"high":1.87794,"low":1.87671,"close":1.87792,"volume":791.97998046875},{"timestamp":1742370060000,"open":1.87802,"high":1.87892,"low":1.87753,"close":1.87854,"volume":527.1599731445312},{"timestamp":1742370120000,"open":1.87855,"high":1.87869,"low":1.87698,"close":1.87698,"volume":690.5999755859375},{"timestamp":1742370180000,"open":1.87697,"high":1.87714,"low":1.87579,"close":1.87621,"volume":962.5399780273438},{"timestamp":1742370240000,"open":1.87621,"high":1.87643,"low":1.87544,"close":1.87637,"volume":698.8800048828125},{"timestamp":1742370300000,"open":1.87637,"high":1.87639,"low":1.87552,"close":1.87552,"volume":561.5999755859375},{"timestamp":1742370360000,"open":1.87553,"high":1.87582,"low":1.87494,"close":1.87499,"volume":546.010009765625},{"timestamp":1742370420000,"open":1.875,"high":1.87521,"low":1.87429,"close":1.87468,"volume":567.8699951171875},{"timestamp":1742370480000,"open":1.87467,"high":1.87517,"low":1.87405,"close":1.87511,"volume":521.0399780273438},{"timestamp":1742370540000,"open":1.8751,"high":1.87625,"low":1.87508,"close":1.87625,"volume":667.719970703125},{"timestamp":1742370600000,"open":1.87624,"high":1.87679,"low":1.87591,"close":1.87674,"volume":595.9199829101562},{"timestamp":1742370660000,"open":1.87674,"high":1.87811,"low":1.87674,"close":1.87811,"volume":673.6300048828125},{"timestamp":1742370720000,"open":1.87811,"high":1.87936,"low":1.87787,"close":1.87936,"volume":849.8499755859375},{"timestamp":1742370780000,"open":1.87938,"high":1.8804,"low":1.87908,"close":1.87933,"volume":639.3200073242188},{"timestamp":1742370840000,"open":1.87933,"high":1.87973,"low":1.87895,"close":1.87964,"volume":454.4700012207031},{"timestamp":1742370900000,"open":1.87965,"high":1.88084,"low":1.87942,"close":1.88076,"volume":360.760009765625},{"timestamp":1742370960000,"open":1.88081,"high":1.88109,"low":1.88056,"close":1.88056,"volume":335.8800048828125},{"timestamp":1742371020000,"open":1.88055,"high":1.88062,"low":1.8801,"close":1.88037,"volume":404.29998779296875},{"timestamp":1742371080000,"open":1.88038,"high":1.88038,"low":1.87933,"close":1.87952,"volume":566.0800170898438},{"timestamp":1742371140000,"open":1.87948,"high":1.88006,"low":1.87924,"close":1.88006,"volume":572.27001953125},{"timestamp":1742371200000,"open":1.88007,"high":1.88126,"low":1.88,"close":1.88107,"volume":746.47998046875},{"timestamp":1742371260000,"open":1.8811,"high":1.88163,"low":1.88062,"close":1.88139,"volume":687.3300170898438},{"timestamp":1742371320000,"open":1.88137,"high":1.88208,"low":1.88133,"close":1.88207,"volume":497.45001220703125},{"timestamp":1742371380000,"open":1.88206,"high":1.88262,"low":1.88203,"close":1.8822,"volume":471.2200012207031},{"timestamp":1742371440000,"open":1.88216,"high":1.88223,"low":1.88086,"close":1.88095,"volume":590.0700073242188},{"timestamp":1742371500000,"open":1.88095,"high":1.88185,"low":1.88054,"close":1.88173,"volume":407.4100036621094},{"timestamp":1742371560000,"open":1.88173,"high":1.88174,"low":1.88083,"close":1.88106,"volume":396.5400085449219},{"timestamp":1742371620000,"open":1.88107,"high":1.88107,"low":1.88064,"close":1.88084,"volume":374.8299865722656},{"timestamp":1742371680000,"open":1.88083,"high":1.88085,"low":1.87999,"close":1.88038,"volume":502.29998779296875},{"timestamp":1742371740000,"open":1.8803,"high":1.88035,"low":1.87954,"close":1.88005,"volume":432.2900085449219},{"timestamp":1742371800000,"open":1.88006,"high":1.88033,"low":1.87985,"close":1.87988,"volume":317.2200012207031},{"timestamp":1742371860000,"open":1.87987,"high":1.88026,"low":1.87976,"close":1.87991,"volume":276.7900085449219},{"timestamp":1742371920000,"open":1.87991,"high":1.88016,"low":1.8797,"close":1.88007,"volume":385.6499938964844},{"timestamp":1742371980000,"open":1.88,"high":1.88,"low":1.87946,"close":1.87961,"volume":390.32000732421875},{"timestamp":1742372040000,"open":1.87961,"high":1.88004,"low":1.87954,"close":1.87986,"volume":366.9800109863281},{"timestamp":1742372100000,"open":1.87984,"high":1.88005,"low":1.87876,"close":1.87904,"volume":329.6600036621094},{"timestamp":1742372160000,"open":1.87916,"high":1.87971,"low":1.87916,"close":1.87931,"volume":320.3299865722656},{"timestamp":1742372220000,"open":1.87931,"high":1.87987,"low":1.87931,"close":1.8798,"volume":251.91000366210938},{"timestamp":1742372280000,"open":1.87983,"high":1.87984,"low":1.87951,"close":1.87951,"volume":227.02999877929688},{"timestamp":1742372340000,"open":1.87951,"high":1.87991,"low":1.87949,"close":1.87969,"volume":233.25},{"timestamp":1742372400000,"open":1.87965,"high":1.88009,"low":1.87943,"close":1.88,"volume":401.19000244140625},{"timestamp":1742372460000,"open":1.88001,"high":1.88053,"low":1.87992,"close":1.88047,"volume":363.8699951171875},{"timestamp":1742372520000,"open":1.88046,"high":1.8808,"low":1.88022,"close":1.8808,"volume":301.6700134277344},{"timestamp":1742372580000,"open":1.88079,"high":1.88183,"low":1.88074,"close":1.88183,"volume":338.989990234375},{"timestamp":1742372640000,"open":1.88183,"high":1.88217,"low":1.88173,"close":1.88198,"volume":416.739990234375},{"timestamp":1742372700000,"open":1.88198,"high":1.88206,"low":1.88174,"close":1.88174,"volume":391.8599853515625},{"timestamp":1742372760000,"open":1.88173,"high":1.88192,"low":1.8816,"close":1.88191,"volume":535.1400146484375},{"timestamp":1742372820000,"open":1.88192,"high":1.88196,"low":1.88173,"close":1.88187,"volume":407.54998779296875},{"timestamp":1742372880000,"open":1.88188,"high":1.88212,"low":1.88175,"close":1.88192,"volume":432.2900085449219},{"timestamp":1742372940000,"open":1.88191,"high":1.8823,"low":1.8818,"close":1.88216,"volume":640.52001953125},{"timestamp":1742373000000,"open":1.88216,"high":1.88243,"low":1.88209,"close":1.88236,"volume":422.17999267578125},{"timestamp":1742373060000,"open":1.88235,"high":1.88263,"low":1.88216,"close":1.88216,"volume":341},{"timestamp":1742373120000,"open":1.88218,"high":1.88218,"low":1.88151,"close":1.8818,"volume":410.489990234375},{"timestamp":1742373180000,"open":1.88181,"high":1.88193,"low":1.88154,"close":1.88174,"volume":357.6499938964844},{"timestamp":1742373240000,"open":1.88172,"high":1.88199,"low":1.88164,"close":1.88199,"volume":314.1099853515625},{"timestamp":1742373300000,"open":1.88204,"high":1.88204,"low":1.88144,"close":1.88174,"volume":354.5400085449219},{"timestamp":1742373360000,"open":1.88175,"high":1.88192,"low":1.88168,"close":1.88189,"volume":342.1000061035156},{"timestamp":1742373420000,"open":1.88191,"high":1.88198,"low":1.88158,"close":1.88159,"volume":348.239990234375},{"timestamp":1742373480000,"open":1.88158,"high":1.88165,"low":1.88116,"close":1.88116,"volume":304.7799987792969},{"timestamp":1742373540000,"open":1.88117,"high":1.88134,"low":1.88093,"close":1.88093,"volume":320.3299865722656},{"timestamp":1742373600000,"open":1.88088,"high":1.88092,"low":1.8804,"close":1.88056,"volume":251.91000366210938},{"timestamp":1742373660000,"open":1.8806,"high":1.88071,"low":1.88025,"close":1.88046,"volume":380.989990234375},{"timestamp":1742373720000,"open":1.88043,"high":1.88082,"low":1.88042,"close":1.8805,"volume":258.1300048828125},{"timestamp":1742373780000,"open":1.88054,"high":1.88102,"low":1.88021,"close":1.88071,"volume":382.5299987792969},{"timestamp":1742373840000,"open":1.8807,"high":1.88079,"low":1.88046,"close":1.88071,"volume":376.30999755859375},{"timestamp":1742373900000,"open":1.88061,"high":1.88067,"low":1.88029,"close":1.88064,"volume":261.239990234375},{"timestamp":1742373960000,"open":1.88063,"high":1.8808,"low":1.88035,"close":1.88039,"volume":295.45001220703125},{"timestamp":1742374020000,"open":1.88041,"high":1.88041,"low":1.88001,"close":1.88011,"volume":223.9199981689453},{"timestamp":1742374080000,"open":1.88007,"high":1.88021,"low":1.87979,"close":1.88021,"volume":317.2200012207031},{"timestamp":1742374140000,"open":1.88022,"high":1.88022,"low":1.87966,"close":1.87966,"volume":320.3299865722656},{"timestamp":1742374200000,"open":1.87965,"high":1.87966,"low":1.87893,"close":1.87898,"volume":307.8900146484375},{"timestamp":1742374260000,"open":1.87897,"high":1.87916,"low":1.87831,"close":1.87833,"volume":320.3299865722656},{"timestamp":1742374320000,"open":1.87834,"high":1.87896,"low":1.87834,"close":1.87886,"volume":354.5400085449219},{"timestamp":1742374380000,"open":1.87885,"high":1.87902,"low":1.87883,"close":1.87896,"volume":108.8499984741211},{"timestamp":1742374440000,"open":1.87896,"high":1.87988,"low":1.87892,"close":1.87988,"volume":230.13999938964844},{"timestamp":1742374500000,"open":1.87987,"high":1.87999,"low":1.87945,"close":1.87972,"volume":217.6999969482422},{"timestamp":1742374560000,"open":1.87978,"high":1.87979,"low":1.87956,"close":1.87974,"volume":127.51000213623047},{"timestamp":1742374620000,"open":1.87974,"high":1.87974,"low":1.87918,"close":1.87918,"volume":236.36000061035156},{"timestamp":1742374680000,"open":1.8792,"high":1.87952,"low":1.87915,"close":1.87948,"volume":230.13999938964844},{"timestamp":1742374740000,"open":1.87947,"high":1.87959,"low":1.87931,"close":1.87939,"volume":251.91000366210938},{"timestamp":1742374800000,"open":1.87938,"high":1.87938,"low":1.87861,"close":1.87862,"volume":307.8900146484375},{"timestamp":1742374860000,"open":1.87862,"high":1.87916,"low":1.87862,"close":1.87901,"volume":230.13999938964844},{"timestamp":1742374920000,"open":1.87901,"high":1.87912,"low":1.87882,"close":1.87894,"volume":233.25},{"timestamp":1742374980000,"open":1.87891,"high":1.87914,"low":1.87867,"close":1.87868,"volume":261.239990234375},{"timestamp":1742375040000,"open":1.87872,"high":1.87883,"low":1.87754,"close":1.87754,"volume":255.0500030517578},{"timestamp":1742375100000,"open":1.87752,"high":1.87757,"low":1.87706,"close":1.87739,"volume":217.6999969482422},{"timestamp":1742375160000,"open":1.8774,"high":1.87754,"low":1.87682,"close":1.87695,"volume":230.1999969482422},{"timestamp":1742375220000,"open":1.87697,"high":1.8777,"low":1.87693,"close":1.8777,"volume":174.2100067138672},{"timestamp":1742375280000,"open":1.87779,"high":1.87788,"low":1.87762,"close":1.8777,"volume":189.7100067138672},{"timestamp":1742375340000,"open":1.87767,"high":1.87782,"low":1.87763,"close":1.87778,"volume":83.97000122070312},{"timestamp":1742375400000,"open":1.87778,"high":1.87799,"low":1.87771,"close":1.87787,"volume":121.29000091552734},{"timestamp":1742375460000,"open":1.87789,"high":1.8785,"low":1.87774,"close":1.87837,"volume":318.9599914550781},{"timestamp":1742375520000,"open":1.87837,"high":1.87837,"low":1.87808,"close":1.87816,"volume":164.8300018310547},{"timestamp":1742375580000,"open":1.87812,"high":1.87813,"low":1.8773,"close":1.87736,"volume":366.9800109863281},{"timestamp":1742375640000,"open":1.87735,"high":1.87741,"low":1.87702,"close":1.87702,"volume":267.4599914550781},{"timestamp":1742375700000,"open":1.87703,"high":1.8772,"low":1.87687,"close":1.87719,"volume":242.5800018310547},{"timestamp":1742375760000,"open":1.87719,"high":1.87719,"low":1.87688,"close":1.87694,"volume":180.3800048828125},{"timestamp":1742375820000,"open":1.87693,"high":1.87758,"low":1.8769,"close":1.87758,"volume":248.8000030517578},{"timestamp":1742375880000,"open":1.87758,"high":1.87759,"low":1.87712,"close":1.87717,"volume":164.8300018310547},{"timestamp":1742375940000,"open":1.87717,"high":1.87733,"low":1.87688,"close":1.87733,"volume":251.91000366210938},{"timestamp":1742376000000,"open":1.8774,"high":1.87744,"low":1.87708,"close":1.8773,"volume":180.42999267578125},{"timestamp":1742376060000,"open":1.87738,"high":1.87781,"low":1.87737,"close":1.87767,"volume":220.80999755859375},{"timestamp":1742376120000,"open":1.87767,"high":1.87782,"low":1.87754,"close":1.87755,"volume":124.4000015258789},{"timestamp":1742376180000,"open":1.87753,"high":1.87803,"low":1.87753,"close":1.87795,"volume":255.02000427246094},{"timestamp":1742376240000,"open":1.87789,"high":1.87823,"low":1.87789,"close":1.87812,"volume":211.47999572753906},{"timestamp":1742376300000,"open":1.87812,"high":1.87926,"low":1.87811,"close":1.87893,"volume":250.3800048828125},{"timestamp":1742376360000,"open":1.87887,"high":1.87928,"low":1.87884,"close":1.87927,"volume":171.0500030517578},{"timestamp":1742376420000,"open":1.87927,"high":1.87944,"low":1.87903,"close":1.87916,"volume":261.239990234375},{"timestamp":1742376480000,"open":1.87916,"high":1.87926,"low":1.87908,"close":1.87908,"volume":192.82000732421875},{"timestamp":1742376540000,"open":1.87908,"high":1.88125,"low":1.87906,"close":1.88088,"volume":279.9700012207031},{"timestamp":1742376600000,"open":1.88085,"high":1.88143,"low":1.88074,"close":1.88119,"volume":306.4599914550781},{"timestamp":1742376660000,"open":1.88118,"high":1.88151,"low":1.88103,"close":1.88135,"volume":220.80999755859375},{"timestamp":1742376720000,"open":1.88136,"high":1.8821,"low":1.88135,"close":1.88176,"volume":276.2699890136719},{"timestamp":1742376780000,"open":1.88178,"high":1.88183,"low":1.88143,"close":1.88145,"volume":214.25},{"timestamp":1742376840000,"open":1.88145,"high":1.88147,"low":1.88072,"close":1.88115,"volume":255.02000427246094},{"timestamp":1742376900000,"open":1.88116,"high":1.88117,"low":1.88053,"close":1.88054,"volume":177.27000427246094},{"timestamp":1742376960000,"open":1.88055,"high":1.88096,"low":1.88041,"close":1.88092,"volume":242.5800018310547},{"timestamp":1742377020000,"open":1.88096,"high":1.88121,"low":1.88076,"close":1.88121,"volume":217.6999969482422},{"timestamp":1742377080000,"open":1.88114,"high":1.8812,"low":1.88071,"close":1.88077,"volume":314.1099853515625},{"timestamp":1742377140000,"open":1.88076,"high":1.88091,"low":1.88073,"close":1.88091,"volume":155.5},{"timestamp":1742377200000,"open":1.88092,"high":1.88094,"low":1.88068,"close":1.88088,"volume":124.4000015258789},{"timestamp":1742377260000,"open":1.88088,"high":1.88118,"low":1.88076,"close":1.8809,"volume":149.27999877929688},{"timestamp":1742377320000,"open":1.8808,"high":1.88097,"low":1.8806,"close":1.8806,"volume":239.47000122070312},{"timestamp":1742377380000,"open":1.88061,"high":1.88062,"low":1.88044,"close":1.88057,"volume":279.8999938964844},{"timestamp":1742377440000,"open":1.88057,"high":1.88058,"low":1.88001,"close":1.88001,"volume":211.47999572753906},{"timestamp":1742377500000,"open":1.88002,"high":1.88031,"low":1.87999,"close":1.88014,"volume":174.16000366210938},{"timestamp":1742377560000,"open":1.88017,"high":1.88023,"low":1.88011,"close":1.88017,"volume":133.72999572753906},{"timestamp":1742377620000,"open":1.88016,"high":1.88072,"low":1.88009,"close":1.88071,"volume":199.05999755859375},{"timestamp":1742377680000,"open":1.88069,"high":1.88112,"low":1.88061,"close":1.88093,"volume":155.5},{"timestamp":1742377740000,"open":1.88093,"high":1.88145,"low":1.88076,"close":1.88121,"volume":283.010009765625},{"timestamp":1742377800000,"open":1.88121,"high":1.88122,"low":1.88094,"close":1.88097,"volume":239.47000122070312},{"timestamp":1742377860000,"open":1.881,"high":1.8814,"low":1.88093,"close":1.8814,"volume":239.47000122070312},{"timestamp":1742377920000,"open":1.8814,"high":1.88179,"low":1.88136,"close":1.88177,"volume":149.27999877929688},{"timestamp":1742377980000,"open":1.88177,"high":1.88191,"low":1.88143,"close":1.88164,"volume":258.0199890136719},{"timestamp":1742378040000,"open":1.88165,"high":1.88192,"low":1.88126,"close":1.88131,"volume":416.739990234375},{"timestamp":1742378100000,"open":1.88136,"high":1.88141,"low":1.88093,"close":1.88093,"volume":388.75},{"timestamp":1742378160000,"open":1.88091,"high":1.8815,"low":1.88087,"close":1.88141,"volume":323.44000244140625},{"timestamp":1742378220000,"open":1.88141,"high":1.88145,"low":1.88106,"close":1.88113,"volume":202.14999389648438},{"timestamp":1742378280000,"open":1.88103,"high":1.88116,"low":1.88098,"close":1.88104,"volume":255.02000427246094},{"timestamp":1742378340000,"open":1.88103,"high":1.88109,"low":1.88042,"close":1.88044,"volume":258.1600036621094},{"timestamp":1742378400000,"open":1.88043,"high":1.8808,"low":1.88006,"close":1.88011,"volume":434.0400085449219},{"timestamp":1742378460000,"open":1.88007,"high":1.88026,"low":1.87988,"close":1.87988,"volume":211.5399932861328},{"timestamp":1742378520000,"open":1.87989,"high":1.88023,"low":1.87971,"close":1.88018,"volume":174.16000366210938},{"timestamp":1742378580000,"open":1.88024,"high":1.88068,"low":1.88024,"close":1.88061,"volume":298.55999755859375},{"timestamp":1742378640000,"open":1.88056,"high":1.8807,"low":1.88038,"close":1.88039,"volume":188.94000244140625},{"timestamp":1742378700000,"open":1.88038,"high":1.88066,"low":1.88026,"close":1.8803,"volume":329.6600036621094},{"timestamp":1742378760000,"open":1.88029,"high":1.8803,"low":1.8797,"close":1.87971,"volume":283.010009765625},{"timestamp":1742378820000,"open":1.87971,"high":1.87972,"low":1.87937,"close":1.87946,"volume":289.2300109863281},{"timestamp":1742378880000,"open":1.87946,"high":1.87958,"low":1.87897,"close":1.87898,"volume":217.6999969482422},{"timestamp":1742378940000,"open":1.87897,"high":1.87898,"low":1.87853,"close":1.87888,"volume":251.91000366210938},{"timestamp":1742379000000,"open":1.87888,"high":1.8789,"low":1.87871,"close":1.87886,"volume":239.47000122070312},{"timestamp":1742379060000,"open":1.87886,"high":1.87891,"low":1.87876,"close":1.87881,"volume":192.82000732421875},{"timestamp":1742379120000,"open":1.8788,"high":1.87914,"low":1.8785,"close":1.87912,"volume":236.36000061035156},{"timestamp":1742379180000,"open":1.87912,"high":1.87914,"low":1.87862,"close":1.87862,"volume":258.1300048828125},{"timestamp":1742379240000,"open":1.87861,"high":1.87892,"low":1.87837,"close":1.87839,"volume":375.54998779296875},{"timestamp":1742379300000,"open":1.87839,"high":1.87841,"low":1.87784,"close":1.8779,"volume":214.58999633789062},{"timestamp":1742379360000,"open":1.87789,"high":1.87801,"low":1.87763,"close":1.87793,"volume":195.92999267578125},{"timestamp":1742379420000,"open":1.87793,"high":1.87799,"low":1.87785,"close":1.87787,"volume":158.61000061035156},{"timestamp":1742379480000,"open":1.87787,"high":1.87822,"low":1.87748,"close":1.8775,"volume":214.58999633789062},{"timestamp":1742379540000,"open":1.87758,"high":1.87761,"low":1.87744,"close":1.87751,"volume":158.61000061035156},{"timestamp":1742379600000,"open":1.87751,"high":1.87774,"low":1.8775,"close":1.87773,"volume":180.3800048828125},{"timestamp":1742379660000,"open":1.87777,"high":1.87896,"low":1.87775,"close":1.87896,"volume":269.0299987792969},{"timestamp":1742379720000,"open":1.87896,"high":1.87896,"low":1.87876,"close":1.87887,"volume":127.51000213623047},{"timestamp":1742379780000,"open":1.8789,"high":1.87919,"low":1.87882,"close":1.87894,"volume":267.4599914550781},{"timestamp":1742379840000,"open":1.87889,"high":1.87896,"low":1.87804,"close":1.87815,"volume":189.7100067138672},{"timestamp":1742379900000,"open":1.87816,"high":1.87816,"low":1.87759,"close":1.87786,"volume":233.25},{"timestamp":1742379960000,"open":1.87785,"high":1.87786,"low":1.87739,"close":1.87745,"volume":239.47000122070312},{"timestamp":1742380020000,"open":1.87748,"high":1.87776,"low":1.87746,"close":1.87774,"volume":152.38999938964844},{"timestamp":1742380080000,"open":1.87775,"high":1.87776,"low":1.87725,"close":1.87725,"volume":258.1300048828125},{"timestamp":1742380140000,"open":1.87726,"high":1.8774,"low":1.87715,"close":1.8773,"volume":227.02999877929688},{"timestamp":1742380200000,"open":1.87726,"high":1.87726,"low":1.8763,"close":1.87668,"volume":317.2200012207031},{"timestamp":1742380260000,"open":1.87665,"high":1.87726,"low":1.87641,"close":1.87722,"volume":175.75999450683594},{"timestamp":1742380320000,"open":1.87724,"high":1.87724,"low":1.87658,"close":1.877,"volume":231.6999969482422},{"timestamp":1742380380000,"open":1.877,"high":1.877,"low":1.87658,"close":1.87675,"volume":202.14999389648438},{"timestamp":1742380440000,"open":1.87671,"high":1.87671,"low":1.87616,"close":1.87646,"volume":208.3699951171875},{"timestamp":1742380500000,"open":1.87644,"high":1.87645,"low":1.87593,"close":1.87598,"volume":192.82000732421875},{"timestamp":1742380560000,"open":1.87597,"high":1.87598,"low":1.87583,"close":1.87593,"volume":105.75},{"timestamp":1742380620000,"open":1.87593,"high":1.87593,"low":1.87559,"close":1.87559,"volume":143.38999938964844},{"timestamp":1742380680000,"open":1.87559,"high":1.87564,"low":1.87538,"close":1.87554,"volume":174.72000122070312},{"timestamp":1742380740000,"open":1.87549,"high":1.8756,"low":1.87519,"close":1.87541,"volume":305.760009765625},{"timestamp":1742380800000,"open":1.87541,"high":1.87548,"low":1.87506,"close":1.87515,"volume":209.0399932861328},{"timestamp":1742380860000,"open":1.8751,"high":1.87511,"low":1.87447,"close":1.87456,"volume":171.6199951171875},{"timestamp":1742380920000,"open":1.87461,"high":1.87484,"low":1.87452,"close":1.8747,"volume":280.79998779296875},{"timestamp":1742380980000,"open":1.87471,"high":1.87485,"low":1.87414,"close":1.87419,"volume":243.36000061035156},{"timestamp":1742381040000,"open":1.8742,"high":1.8742,"low":1.87276,"close":1.87288,"volume":308.8800048828125},{"timestamp":1742381100000,"open":1.87292,"high":1.87385,"low":1.87292,"close":1.87357,"volume":368.1600036621094},{"timestamp":1742381160000,"open":1.87353,"high":1.87367,"low":1.87335,"close":1.87336,"volume":190.32000732421875},{"timestamp":1742381220000,"open":1.87337,"high":1.87445,"low":1.87336,"close":1.8744,"volume":227.75999450683594},{"timestamp":1742381280000,"open":1.87435,"high":1.87473,"low":1.87421,"close":1.87473,"volume":249.60000610351562},{"timestamp":1742381340000,"open":1.87474,"high":1.8757,"low":1.87467,"close":1.87555,"volume":343.9800109863281},{"timestamp":1742381400000,"open":1.87555,"high":1.87567,"low":1.87516,"close":1.87518,"volume":208.77000427246094},{"timestamp":1742381460000,"open":1.87522,"high":1.87547,"low":1.87505,"close":1.87505,"volume":237.1199951171875},{"timestamp":1742381520000,"open":1.87515,"high":1.87524,"low":1.87503,"close":1.87512,"volume":156},{"timestamp":1742381580000,"open":1.87513,"high":1.87596,"low":1.87513,"close":1.87596,"volume":158.83999633789062},{"timestamp":1742381640000,"open":1.87601,"high":1.8763,"low":1.87601,"close":1.87629,"volume":214.58999633789062},{"timestamp":1742381700000,"open":1.87627,"high":1.87637,"low":1.87622,"close":1.87637,"volume":202.14999389648438},{"timestamp":1742381760000,"open":1.87637,"high":1.87655,"low":1.87627,"close":1.87631,"volume":180.3800048828125},{"timestamp":1742381820000,"open":1.87632,"high":1.87646,"low":1.87622,"close":1.87646,"volume":99.5199966430664},{"timestamp":1742381880000,"open":1.87646,"high":1.87684,"low":1.87639,"close":1.87682,"volume":231.9600067138672},{"timestamp":1742381940000,"open":1.87682,"high":1.87709,"low":1.87679,"close":1.87684,"volume":328.3599853515625},{"timestamp":1742382000000,"open":1.87683,"high":1.87749,"low":1.87683,"close":1.87743,"volume":286.5199890136719},{"timestamp":1742382060000,"open":1.87743,"high":1.8782,"low":1.87743,"close":1.87801,"volume":219.27999877929688},{"timestamp":1742382120000,"open":1.87795,"high":1.87795,"low":1.87745,"close":1.87784,"volume":269.2900085449219},{"timestamp":1742382180000,"open":1.87783,"high":1.87845,"low":1.87779,"close":1.8781,"volume":302.04998779296875},{"timestamp":1742382240000,"open":1.87818,"high":1.87839,"low":1.87787,"close":1.8779,"volume":160.1699981689453},{"timestamp":1742382300000,"open":1.87791,"high":1.87816,"low":1.87782,"close":1.87812,"volume":253.47999572753906},{"timestamp":1742382360000,"open":1.87822,"high":1.87822,"low":1.87775,"close":1.87796,"volume":199.0399932861328},{"timestamp":1742382420000,"open":1.87796,"high":1.87847,"low":1.87778,"close":1.87845,"volume":273.67999267578125},{"timestamp":1742382480000,"open":1.87837,"high":1.87869,"low":1.87836,"close":1.87856,"volume":164.8300018310547},{"timestamp":1742382540000,"open":1.87851,"high":1.87878,"low":1.87845,"close":1.8787,"volume":143.05999755859375},{"timestamp":1742382600000,"open":1.87869,"high":1.87892,"low":1.87857,"close":1.87891,"volume":161.72000122070312},{"timestamp":1742382660000,"open":1.87893,"high":1.87976,"low":1.87891,"close":1.87947,"volume":269.0199890136719},{"timestamp":1742382720000,"open":1.87946,"high":1.87959,"low":1.87935,"close":1.87947,"volume":177.27000427246094},{"timestamp":1742382780000,"open":1.87948,"high":1.87963,"low":1.87902,"close":1.8791,"volume":239.47000122070312},{"timestamp":1742382840000,"open":1.87909,"high":1.87924,"low":1.87885,"close":1.87892,"volume":199.0399932861328},{"timestamp":1742382900000,"open":1.87892,"high":1.87911,"low":1.87886,"close":1.87897,"volume":214.58999633789062},{"timestamp":1742382960000,"open":1.8792,"high":1.88005,"low":1.8792,"close":1.87991,"volume":217.6999969482422},{"timestamp":1742383020000,"open":1.87983,"high":1.88017,"low":1.87983,"close":1.88002,"volume":133.72999572753906},{"timestamp":1742383080000,"open":1.88003,"high":1.88069,"low":1.87997,"close":1.88051,"volume":205.25999450683594},{"timestamp":1742383140000,"open":1.8804,"high":1.8805,"low":1.87976,"close":1.87976,"volume":223.9199981689453},{"timestamp":1742383200000,"open":1.87978,"high":1.87979,"low":1.87957,"close":1.87963,"volume":258.1300048828125},{"timestamp":1742383260000,"open":1.87967,"high":1.87979,"low":1.87935,"close":1.87935,"volume":161.72000122070312},{"timestamp":1742383320000,"open":1.87937,"high":1.8797,"low":1.87922,"close":1.87938,"volume":199.0399932861328},{"timestamp":1742383380000,"open":1.87941,"high":1.88062,"low":1.87941,"close":1.88059,"volume":276.7900085449219},{"timestamp":1742383440000,"open":1.8806,"high":1.88065,"low":1.88033,"close":1.88033,"volume":208.3699951171875},{"timestamp":1742383500000,"open":1.88032,"high":1.88095,"low":1.88026,"close":1.88026,"volume":258.1300048828125},{"timestamp":1742383560000,"open":1.88022,"high":1.88032,"low":1.87995,"close":1.88024,"volume":298.55999755859375},{"timestamp":1742383620000,"open":1.88025,"high":1.88049,"low":1.88024,"close":1.88032,"volume":192.82000732421875},{"timestamp":1742383680000,"open":1.88028,"high":1.88049,"low":1.88012,"close":1.8803,"volume":208.3699951171875},{"timestamp":1742383740000,"open":1.88024,"high":1.88055,"low":1.88023,"close":1.88035,"volume":183.49000549316406},{"timestamp":1742383800000,"open":1.88046,"high":1.88047,"low":1.87998,"close":1.88005,"volume":192.82000732421875},{"timestamp":1742383860000,"open":1.88005,"high":1.8803,"low":1.87998,"close":1.88028,"volume":149.2899932861328},{"timestamp":1742383920000,"open":1.88028,"high":1.88058,"low":1.88016,"close":1.88058,"volume":133.72999572753906},{"timestamp":1742383980000,"open":1.88058,"high":1.88075,"low":1.88047,"close":1.88074,"volume":208.3699951171875},{"timestamp":1742384040000,"open":1.88073,"high":1.88177,"low":1.88073,"close":1.88172,"volume":245.2100067138672},{"timestamp":1742384100000,"open":1.88172,"high":1.8823,"low":1.88172,"close":1.8823,"volume":257.29998779296875},{"timestamp":1742384160000,"open":1.88228,"high":1.88269,"low":1.88226,"close":1.8824,"volume":223.1999969482422},{"timestamp":1742384220000,"open":1.88245,"high":1.88289,"low":1.88245,"close":1.88271,"volume":192.1999969482422},{"timestamp":1742384280000,"open":1.88272,"high":1.88362,"low":1.88271,"close":1.88332,"volume":296.04998779296875},{"timestamp":1742384340000,"open":1.88332,"high":1.88333,"low":1.88253,"close":1.88263,"volume":263.5},{"timestamp":1742384400000,"open":1.88264,"high":1.88311,"low":1.88261,"close":1.88261,"volume":212.38999938964844},{"timestamp":1742384460000,"open":1.88262,"high":1.88345,"low":1.8826,"close":1.88327,"volume":161.22000122070312},{"timestamp":1742384520000,"open":1.88327,"high":1.88378,"low":1.88315,"close":1.88375,"volume":258.8999938964844},{"timestamp":1742384580000,"open":1.88365,"high":1.88397,"low":1.88334,"close":1.88367,"volume":306.9200134277344},{"timestamp":1742384640000,"open":1.88364,"high":1.88457,"low":1.88344,"close":1.88427,"volume":297.6300048828125},{"timestamp":1742384700000,"open":1.88427,"high":1.88431,"low":1.88392,"close":1.88421,"volume":238.6999969482422},{"timestamp":1742384760000,"open":1.88413,"high":1.88422,"low":1.88376,"close":1.88376,"volume":198.39999389648438},{"timestamp":1742384820000,"open":1.88382,"high":1.88402,"low":1.8838,"close":1.8838,"volume":111.5999984741211},{"timestamp":1742384880000,"open":1.88381,"high":1.88381,"low":1.88349,"close":1.88349,"volume":124},{"timestamp":1742384940000,"open":1.88354,"high":1.8837,"low":1.88354,"close":1.88359,"volume":124},{"timestamp":1742385000000,"open":1.88358,"high":1.88379,"low":1.88345,"close":1.88363,"volume":201.5},{"timestamp":1742385060000,"open":1.8836,"high":1.8842,"low":1.8836,"close":1.88383,"volume":353.7099914550781},{"timestamp":1742385120000,"open":1.88378,"high":1.88457,"low":1.88377,"close":1.88445,"volume":280.6700134277344},{"timestamp":1742385180000,"open":1.88451,"high":1.88469,"low":1.88439,"close":1.88447,"volume":229.39999389648438},{"timestamp":1742385240000,"open":1.88445,"high":1.88451,"low":1.88413,"close":1.88433,"volume":164.3000030517578},{"timestamp":1742385300000,"open":1.88433,"high":1.88481,"low":1.88424,"close":1.88477,"volume":190.64999389648438},{"timestamp":1742385360000,"open":1.88476,"high":1.88527,"low":1.88412,"close":1.88449,"volume":519.2899780273438},{"timestamp":1742385420000,"open":1.88448,"high":1.8852,"low":1.88408,"close":1.88512,"volume":665.5599975585938},{"timestamp":1742385480000,"open":1.88517,"high":1.8852,"low":1.88468,"close":1.88478,"volume":443.29998779296875},{"timestamp":1742385540000,"open":1.88478,"high":1.88483,"low":1.88453,"close":1.88462,"volume":257.29998779296875},{"timestamp":1742385600000,"open":1.88466,"high":1.88474,"low":1.8842,"close":1.88446,"volume":378.20001220703125},{"timestamp":1742385660000,"open":1.88446,"high":1.88446,"low":1.88396,"close":1.88405,"volume":339.4700012207031},{"timestamp":1742385720000,"open":1.88377,"high":1.88403,"low":1.88367,"close":1.88384,"volume":292.9700012207031},{"timestamp":1742385780000,"open":1.8838,"high":1.88381,"low":1.88355,"close":1.8836,"volume":212.3699951171875},{"timestamp":1742385840000,"open":1.88359,"high":1.88407,"low":1.88357,"close":1.88407,"volume":229.39999389648438},{"timestamp":1742385900000,"open":1.8841,"high":1.88426,"low":1.88373,"close":1.88421,"volume":285.20001220703125},{"timestamp":1742385960000,"open":1.88421,"high":1.88434,"low":1.88405,"close":1.88407,"volume":254.2100067138672},{"timestamp":1742386020000,"open":1.88408,"high":1.88416,"low":1.88371,"close":1.88372,"volume":300.70001220703125},{"timestamp":1742386080000,"open":1.88372,"high":1.88403,"low":1.88364,"close":1.884,"volume":238.6999969482422},{"timestamp":1742386140000,"open":1.88394,"high":1.88403,"low":1.88364,"close":1.88367,"volume":263.5799865722656},{"timestamp":1742386200000,"open":1.88367,"high":1.88373,"low":1.88331,"close":1.88358,"volume":156.55999755859375},{"timestamp":1742386260000,"open":1.88358,"high":1.88403,"low":1.88349,"close":1.88403,"volume":192.1999969482422},{"timestamp":1742386320000,"open":1.88406,"high":1.8844,"low":1.88399,"close":1.88433,"volume":213.89999389648438},{"timestamp":1742386380000,"open":1.88431,"high":1.88438,"low":1.88352,"close":1.88355,"volume":257.29998779296875},{"timestamp":1742386440000,"open":1.88354,"high":1.88361,"low":1.88279,"close":1.88321,"volume":217.02999877929688},{"timestamp":1742386500000,"open":1.88321,"high":1.88344,"low":1.88274,"close":1.88274,"volume":229.39999389648438},{"timestamp":1742386560000,"open":1.88261,"high":1.88305,"low":1.88249,"close":1.88293,"volume":176.6999969482422},{"timestamp":1742386620000,"open":1.88289,"high":1.88325,"low":1.88289,"close":1.88294,"volume":173.60000610351562},{"timestamp":1742386680000,"open":1.88295,"high":1.88295,"low":1.88274,"close":1.88275,"volume":198.39999389648438},{"timestamp":1742386740000,"open":1.88278,"high":1.88315,"low":1.88277,"close":1.88289,"volume":217},{"timestamp":1742386800000,"open":1.88293,"high":1.88327,"low":1.88275,"close":1.8832,"volume":198.39999389648438},{"timestamp":1742386860000,"open":1.8832,"high":1.8832,"low":1.88264,"close":1.88276,"volume":294.5},{"timestamp":1742386920000,"open":1.88277,"high":1.88314,"low":1.88276,"close":1.88298,"volume":223.1999969482422},{"timestamp":1742386980000,"open":1.88298,"high":1.88379,"low":1.88288,"close":1.88367,"volume":164.3000030517578},{"timestamp":1742387040000,"open":1.88366,"high":1.88368,"low":1.88322,"close":1.88322,"volume":232.5},{"timestamp":1742387100000,"open":1.88324,"high":1.88324,"low":1.88265,"close":1.88268,"volume":254.1999969482422},{"timestamp":1742387160000,"open":1.88269,"high":1.88343,"low":1.88268,"close":1.88284,"volume":348.75},{"timestamp":1742387220000,"open":1.88283,"high":1.88312,"low":1.88259,"close":1.88276,"volume":282.1000061035156},{"timestamp":1742387280000,"open":1.88277,"high":1.8828,"low":1.88229,"close":1.88276,"volume":336.3900146484375},{"timestamp":1742387340000,"open":1.88275,"high":1.88327,"low":1.88274,"close":1.88298,"volume":213.89999389648438},{"timestamp":1742387400000,"open":1.88298,"high":1.88329,"low":1.88293,"close":1.88294,"volume":201.5},{"timestamp":1742387460000,"open":1.88294,"high":1.88307,"low":1.8826,"close":1.88265,"volume":201.5},{"timestamp":1742387520000,"open":1.88266,"high":1.88276,"low":1.88225,"close":1.88235,"volume":257.29998779296875},{"timestamp":1742387580000,"open":1.88235,"high":1.88274,"low":1.88232,"close":1.88269,"volume":244.89999389648438},{"timestamp":1742387640000,"open":1.88271,"high":1.88325,"low":1.88271,"close":1.8832,"volume":226.3000030517578},{"timestamp":1742387700000,"open":1.8832,"high":1.88369,"low":1.88308,"close":1.88326,"volume":244.89999389648438},{"timestamp":1742387760000,"open":1.88326,"high":1.88348,"low":1.8831,"close":1.88337,"volume":182.89999389648438},{"timestamp":1742387820000,"open":1.88337,"high":1.88375,"low":1.88337,"close":1.88337,"volume":260.3999938964844},{"timestamp":1742387880000,"open":1.88339,"high":1.88347,"low":1.88311,"close":1.88311,"volume":201.5},{"timestamp":1742387940000,"open":1.8831,"high":1.88319,"low":1.88295,"close":1.88315,"volume":161.1999969482422},{"timestamp":1742388000000,"open":1.88319,"high":1.88407,"low":1.88319,"close":1.88406,"volume":201.5},{"timestamp":1742388060000,"open":1.88406,"high":1.88419,"low":1.88364,"close":1.88391,"volume":303.79998779296875},{"timestamp":1742388120000,"open":1.88391,"high":1.88423,"low":1.88389,"close":1.8841,"volume":272.79998779296875},{"timestamp":1742388180000,"open":1.88411,"high":1.88411,"low":1.88369,"close":1.88378,"volume":241.8000030517578},{"timestamp":1742388240000,"open":1.88376,"high":1.88376,"low":1.88351,"close":1.88373,"volume":232.5},{"timestamp":1742388300000,"open":1.88375,"high":1.88383,"low":1.88356,"close":1.88376,"volume":248},{"timestamp":1742388360000,"open":1.88375,"high":1.88375,"low":1.88321,"close":1.88328,"volume":282.1000061035156},{"timestamp":1742388420000,"open":1.88329,"high":1.88362,"low":1.88315,"close":1.8835,"volume":306.8999938964844},{"timestamp":1742388480000,"open":1.88348,"high":1.88384,"low":1.88336,"close":1.88382,"volume":204.60000610351562},{"timestamp":1742388540000,"open":1.88381,"high":1.88415,"low":1.88371,"close":1.88377,"volume":269.70001220703125},{"timestamp":1742388600000,"open":1.88378,"high":1.88388,"low":1.88361,"close":1.88379,"volume":300.70001220703125},{"timestamp":1742388660000,"open":1.8839,"high":1.88404,"low":1.8836,"close":1.88361,"volume":294.5},{"timestamp":1742388720000,"open":1.88366,"high":1.88376,"low":1.88344,"close":1.88371,"volume":261.9599914550781},{"timestamp":1742388780000,"open":1.88371,"high":1.88398,"low":1.88361,"close":1.88365,"volume":235.61000061035156},{"timestamp":1742388840000,"open":1.88378,"high":1.88378,"low":1.88335,"close":1.88344,"volume":260.3999938964844},{"timestamp":1742388900000,"open":1.88344,"high":1.88344,"low":1.88252,"close":1.88269,"volume":353.3999938964844},{"timestamp":1742388960000,"open":1.88269,"high":1.88276,"low":1.88215,"close":1.88215,"volume":362.70001220703125},{"timestamp":1742389020000,"open":1.88216,"high":1.8822,"low":1.88181,"close":1.88192,"volume":279},{"timestamp":1742389080000,"open":1.88192,"high":1.88202,"low":1.88177,"close":1.8819,"volume":244.89999389648438},{"timestamp":1742389140000,"open":1.8819,"high":1.88195,"low":1.88159,"close":1.88195,"volume":368.8999938964844},{"timestamp":1742389200000,"open":1.882,"high":1.88205,"low":1.88175,"close":1.88187,"volume":423.1600036621094},{"timestamp":1742389260000,"open":1.88193,"high":1.88276,"low":1.8819,"close":1.88272,"volume":437.2300109863281},{"timestamp":1742389320000,"open":1.88271,"high":1.88271,"low":1.88214,"close":1.88216,"volume":375.1000061035156},{"timestamp":1742389380000,"open":1.88217,"high":1.88226,"low":1.88175,"close":1.88175,"volume":337.8999938964844},{"timestamp":1742389440000,"open":1.88176,"high":1.88206,"low":1.88174,"close":1.8818,"volume":282.1000061035156},{"timestamp":1742389500000,"open":1.88175,"high":1.88203,"low":1.88161,"close":1.88197,"volume":347.20001220703125},{"timestamp":1742389560000,"open":1.88192,"high":1.88218,"low":1.88178,"close":1.8818,"volume":362.70001220703125},{"timestamp":1742389620000,"open":1.8818,"high":1.88188,"low":1.88158,"close":1.88158,"volume":399.8999938964844},{"timestamp":1742389680000,"open":1.88159,"high":1.88204,"low":1.88146,"close":1.88146,"volume":305.3599853515625},{"timestamp":1742389740000,"open":1.8814,"high":1.88141,"low":1.8807,"close":1.8807,"volume":325.5},{"timestamp":1742389800000,"open":1.88076,"high":1.88194,"low":1.88076,"close":1.8819,"volume":282.1000061035156},{"timestamp":1742389860000,"open":1.88204,"high":1.88218,"low":1.88185,"close":1.8819,"volume":291.3999938964844},{"timestamp":1742389920000,"open":1.8819,"high":1.88195,"low":1.88155,"close":1.88155,"volume":210.8000030517578},{"timestamp":1742389980000,"open":1.8815,"high":1.88155,"low":1.88136,"close":1.88136,"volume":254.1999969482422},{"timestamp":1742390040000,"open":1.88128,"high":1.88129,"low":1.88084,"close":1.88099,"volume":229.39999389648438},{"timestamp":1742390100000,"open":1.88098,"high":1.88106,"low":1.88086,"close":1.88088,"volume":217},{"timestamp":1742390160000,"open":1.88088,"high":1.88139,"low":1.88088,"close":1.88134,"volume":241.8000030517578},{"timestamp":1742390220000,"open":1.88134,"high":1.88151,"low":1.8812,"close":1.88121,"volume":269.70001220703125},{"timestamp":1742390280000,"open":1.8812,"high":1.88127,"low":1.88092,"close":1.88123,"volume":251.10000610351562},{"timestamp":1742390340000,"open":1.88124,"high":1.88124,"low":1.88064,"close":1.88065,"volume":336.5299987792969},{"timestamp":1742390400000,"open":1.88065,"high":1.88091,"low":1.8798,"close":1.8798,"volume":288.3699951171875},{"timestamp":1742390460000,"open":1.8798,"high":1.88003,"low":1.87934,"close":1.8797,"volume":345.2099914550781},{"timestamp":1742390520000,"open":1.87969,"high":1.87988,"low":1.87946,"close":1.87948,"volume":307.8900146484375},{"timestamp":1742390580000,"open":1.87947,"high":1.88005,"low":1.8794,"close":1.87994,"volume":311.010009765625},{"timestamp":1742390640000,"open":1.87998,"high":1.88013,"low":1.87932,"close":1.88013,"volume":301.6700134277344},{"timestamp":1742390700000,"open":1.88009,"high":1.88036,"low":1.88008,"close":1.88035,"volume":189.7100067138672},{"timestamp":1742390760000,"open":1.88036,"high":1.88075,"low":1.88029,"close":1.88066,"volume":298.010009765625},{"timestamp":1742390820000,"open":1.8806,"high":1.8806,"low":1.88002,"close":1.88008,"volume":282.739990234375},{"timestamp":1742390880000,"open":1.88006,"high":1.88013,"low":1.87927,"close":1.87927,"volume":339},{"timestamp":1742390940000,"open":1.87927,"high":1.87988,"low":1.87913,"close":1.87975,"volume":351.4700012207031},{"timestamp":1742391000000,"open":1.87975,"high":1.88001,"low":1.87935,"close":1.87946,"volume":360.760009765625},{"timestamp":1742391060000,"open":1.87947,"high":1.87998,"low":1.87917,"close":1.87989,"volume":360.760009765625},{"timestamp":1742391120000,"open":1.8799,"high":1.88011,"low":1.87936,"close":1.87936,"volume":385.6400146484375},{"timestamp":1742391180000,"open":1.87937,"high":1.88018,"low":1.87923,"close":1.88008,"volume":345.2099914550781},{"timestamp":1742391240000,"open":1.88007,"high":1.88024,"low":1.8799,"close":1.88015,"volume":363.8699951171875},{"timestamp":1742391300000,"open":1.88015,"high":1.88046,"low":1.88012,"close":1.88021,"volume":345.1499938964844},{"timestamp":1742391360000,"open":1.88014,"high":1.88018,"low":1.87982,"close":1.87982,"volume":376.30999755859375},{"timestamp":1742391420000,"open":1.87986,"high":1.87987,"low":1.87972,"close":1.8798,"volume":245.69000244140625},{"timestamp":1742391480000,"open":1.87973,"high":1.87975,"low":1.87942,"close":1.87958,"volume":261.239990234375},{"timestamp":1742391540000,"open":1.87957,"high":1.87983,"low":1.8794,"close":1.87961,"volume":301.6700134277344},{"timestamp":1742391600000,"open":1.87979,"high":1.88031,"low":1.87971,"close":1.8803,"volume":388.75},{"timestamp":1742391660000,"open":1.88034,"high":1.88095,"low":1.88034,"close":1.88067,"volume":449.6700134277344},{"timestamp":1742391720000,"open":1.88067,"high":1.88071,"low":1.88031,"close":1.88048,"volume":337.9800109863281},{"timestamp":1742391780000,"open":1.88048,"high":1.8807,"low":1.88023,"close":1.88062,"volume":347.4599914550781},{"timestamp":1742391840000,"open":1.88062,"high":1.88155,"low":1.88059,"close":1.88154,"volume":322.6700134277344},{"timestamp":1742391900000,"open":1.88154,"high":1.88259,"low":1.88095,"close":1.88105,"volume":445.4200134277344},{"timestamp":1742391960000,"open":1.88103,"high":1.88171,"low":1.88101,"close":1.88171,"volume":480.54998779296875},{"timestamp":1742392020000,"open":1.8817,"high":1.88213,"low":1.88157,"close":1.88195,"volume":474.29998779296875},{"timestamp":1742392080000,"open":1.88195,"high":1.88195,"low":1.8817,"close":1.88178,"volume":375.1000061035156},{"timestamp":1742392140000,"open":1.88182,"high":1.88226,"low":1.88176,"close":1.88221,"volume":353.44000244140625},{"timestamp":1742392200000,"open":1.88221,"high":1.88223,"low":1.88169,"close":1.88203,"volume":415.4599914550781},{"timestamp":1742392260000,"open":1.88212,"high":1.88218,"low":1.8813,"close":1.88138,"volume":387.5},{"timestamp":1742392320000,"open":1.88139,"high":1.88164,"low":1.88117,"close":1.88141,"volume":384.3999938964844},{"timestamp":1742392380000,"open":1.8814,"high":1.88157,"low":1.88126,"close":1.88132,"volume":434},{"timestamp":1742392440000,"open":1.88131,"high":1.88156,"low":1.88103,"close":1.88156,"volume":403},{"timestamp":1742392500000,"open":1.88154,"high":1.88157,"low":1.88104,"close":1.88155,"volume":266.6000061035156},{"timestamp":1742392560000,"open":1.88156,"high":1.88173,"low":1.88112,"close":1.88123,"volume":387.5},{"timestamp":1742392620000,"open":1.8813,"high":1.88174,"low":1.88127,"close":1.88161,"volume":325.5},{"timestamp":1742392680000,"open":1.8816,"high":1.88182,"low":1.88148,"close":1.88169,"volume":403},{"timestamp":1742392740000,"open":1.88171,"high":1.88178,"low":1.88135,"close":1.88154,"volume":355.0199890136719},{"timestamp":1742392800000,"open":1.88152,"high":1.88226,"low":1.88136,"close":1.88224,"volume":647},{"timestamp":1742392860000,"open":1.88227,"high":1.88243,"low":1.88208,"close":1.88208,"volume":362.70001220703125},{"timestamp":1742392920000,"open":1.88207,"high":1.88225,"low":1.88187,"close":1.88198,"volume":263.5},{"timestamp":1742392980000,"open":1.88197,"high":1.88265,"low":1.88191,"close":1.88265,"volume":325.5},{"timestamp":1742393040000,"open":1.8826,"high":1.88267,"low":1.88218,"close":1.88262,"volume":347.20001220703125},{"timestamp":1742393100000,"open":1.88262,"high":1.88263,"low":1.88238,"close":1.88238,"volume":297.6000061035156},{"timestamp":1742393160000,"open":1.8824,"high":1.88288,"low":1.88234,"close":1.88246,"volume":344.1000061035156},{"timestamp":1742393220000,"open":1.88247,"high":1.88266,"low":1.88225,"close":1.88233,"volume":241.8000030517578},{"timestamp":1742393280000,"open":1.88234,"high":1.88266,"low":1.88216,"close":1.88241,"volume":272.79998779296875},{"timestamp":1742393340000,"open":1.88242,"high":1.88247,"low":1.88198,"close":1.88246,"volume":316.20001220703125},{"timestamp":1742393400000,"open":1.88245,"high":1.88289,"low":1.88242,"close":1.88247,"volume":319.29998779296875},{"timestamp":1742393460000,"open":1.88247,"high":1.88248,"low":1.88218,"close":1.88221,"volume":232.5},{"timestamp":1742393520000,"open":1.88215,"high":1.88267,"low":1.88212,"close":1.88243,"volume":279},{"timestamp":1742393580000,"open":1.88243,"high":1.88273,"low":1.88236,"close":1.88273,"volume":322.3999938964844},{"timestamp":1742393640000,"open":1.88279,"high":1.88381,"low":1.88271,"close":1.88376,"volume":275.8999938964844},{"timestamp":1742393700000,"open":1.8838,"high":1.88386,"low":1.88349,"close":1.88376,"volume":213.89999389648438},{"timestamp":1742393760000,"open":1.88375,"high":1.88461,"low":1.8837,"close":1.88461,"volume":232.5},{"timestamp":1742393820000,"open":1.8846,"high":1.8846,"low":1.88416,"close":1.88436,"volume":272.79998779296875},{"timestamp":1742393880000,"open":1.88438,"high":1.8848,"low":1.88438,"close":1.88479,"volume":300.760009765625},{"timestamp":1742393940000,"open":1.8848,"high":1.88505,"low":1.88468,"close":1.88476,"volume":238.6999969482422},{"timestamp":1742394000000,"open":1.88474,"high":1.88477,"low":1.88442,"close":1.88442,"volume":189.10000610351562},{"timestamp":1742394060000,"open":1.88434,"high":1.88434,"low":1.88371,"close":1.88408,"volume":334.79998779296875},{"timestamp":1742394120000,"open":1.88409,"high":1.88436,"low":1.88402,"close":1.88433,"volume":235.60000610351562},{"timestamp":1742394180000,"open":1.88433,"high":1.88447,"low":1.88404,"close":1.88408,"volume":195.3000030517578},{"timestamp":1742394240000,"open":1.8841,"high":1.88418,"low":1.88393,"close":1.88397,"volume":241.8000030517578},{"timestamp":1742394300000,"open":1.88396,"high":1.88438,"low":1.88396,"close":1.88433,"volume":294.5},{"timestamp":1742394360000,"open":1.88434,"high":1.88434,"low":1.8839,"close":1.88396,"volume":148.8000030517578},{"timestamp":1742394420000,"open":1.88395,"high":1.88409,"low":1.88388,"close":1.88393,"volume":331.7799987792969},{"timestamp":1742394480000,"open":1.88392,"high":1.884,"low":1.88291,"close":1.88294,"volume":372.0299987792969},{"timestamp":1742394540000,"open":1.88299,"high":1.88324,"low":1.88245,"close":1.88245,"volume":260.3999938964844},{"timestamp":1742394600000,"open":1.88245,"high":1.88292,"low":1.88245,"close":1.88292,"volume":310},{"timestamp":1742394660000,"open":1.8829,"high":1.88292,"low":1.88228,"close":1.88251,"volume":279},{"timestamp":1742394720000,"open":1.88251,"high":1.88309,"low":1.88251,"close":1.88277,"volume":279},{"timestamp":1742394780000,"open":1.88278,"high":1.88366,"low":1.88278,"close":1.8835,"volume":313.1000061035156},{"timestamp":1742394840000,"open":1.88351,"high":1.88371,"low":1.88345,"close":1.88365,"volume":244.89999389648438},{"timestamp":1742394900000,"open":1.88373,"high":1.88385,"low":1.88305,"close":1.88318,"volume":266.6000061035156},{"timestamp":1742394960000,"open":1.88323,"high":1.88379,"low":1.88321,"close":1.88353,"volume":229.39999389648438},{"timestamp":1742395020000,"open":1.88347,"high":1.88347,"low":1.88299,"close":1.88325,"volume":229.39999389648438},{"timestamp":1742395080000,"open":1.88332,"high":1.88348,"low":1.88322,"close":1.88347,"volume":207.6999969482422},{"timestamp":1742395140000,"open":1.88347,"high":1.88365,"low":1.88339,"close":1.88344,"volume":170.5},{"timestamp":1742395200000,"open":1.88345,"high":1.88367,"low":1.88344,"close":1.88354,"volume":179.8000030517578},{"timestamp":1742395260000,"open":1.88347,"high":1.88347,"low":1.88276,"close":1.88276,"volume":167.39999389648438},{"timestamp":1742395320000,"open":1.88276,"high":1.88291,"low":1.88237,"close":1.88278,"volume":248},{"timestamp":1742395380000,"open":1.88278,"high":1.88304,"low":1.88274,"close":1.88303,"volume":279},{"timestamp":1742395440000,"open":1.88307,"high":1.88323,"low":1.88296,"close":1.883,"volume":285.20001220703125},{"timestamp":1742395500000,"open":1.883,"high":1.88308,"low":1.88278,"close":1.88286,"volume":254.1999969482422},{"timestamp":1742395560000,"open":1.88276,"high":1.88277,"low":1.88237,"close":1.88256,"volume":223.1999969482422},{"timestamp":1742395620000,"open":1.88256,"high":1.8826,"low":1.88217,"close":1.88221,"volume":244.89999389648438},{"timestamp":1742395680000,"open":1.88215,"high":1.8823,"low":1.88168,"close":1.88168,"volume":279},{"timestamp":1742395740000,"open":1.88167,"high":1.88201,"low":1.88163,"close":1.88198,"volume":260.3999938964844},{"timestamp":1742395800000,"open":1.88205,"high":1.88229,"low":1.88193,"close":1.88195,"volume":229.39999389648438},{"timestamp":1742395860000,"open":1.88194,"high":1.88196,"low":1.88173,"close":1.88173,"volume":210.8000030517578},{"timestamp":1742395920000,"open":1.88167,"high":1.88167,"low":1.87994,"close":1.87997,"volume":379.2200012207031},{"timestamp":1742395980000,"open":1.88001,"high":1.88096,"low":1.87995,"close":1.88072,"volume":326.4200134277344},{"timestamp":1742396040000,"open":1.88073,"high":1.88074,"low":1.88031,"close":1.8805,"volume":323.4200134277344},{"timestamp":1742396100000,"open":1.88049,"high":1.88131,"low":1.88049,"close":1.88109,"volume":322.489990234375},{"timestamp":1742396160000,"open":1.88108,"high":1.88115,"low":1.88086,"close":1.88088,"volume":257.29998779296875},{"timestamp":1742396220000,"open":1.88087,"high":1.88154,"low":1.88087,"close":1.88146,"volume":353.3999938964844},{"timestamp":1742396280000,"open":1.88145,"high":1.88162,"low":1.88095,"close":1.88106,"volume":217},{"timestamp":1742396340000,"open":1.88102,"high":1.88103,"low":1.8805,"close":1.88067,"volume":317.1000061035156},{"timestamp":1742396400000,"open":1.88066,"high":1.88104,"low":1.88066,"close":1.8809,"volume":276.4800109863281},{"timestamp":1742396460000,"open":1.88091,"high":1.88091,"low":1.88041,"close":1.88045,"volume":233.25},{"timestamp":1742396520000,"open":1.8805,"high":1.88092,"low":1.88049,"close":1.88071,"volume":295.45001220703125},{"timestamp":1742396580000,"open":1.88074,"high":1.88098,"low":1.88053,"close":1.88089,"volume":180.2899932861328},{"timestamp":1742396640000,"open":1.8809,"high":1.88144,"low":1.88089,"close":1.88132,"volume":166.69000244140625},{"timestamp":1742396700000,"open":1.88126,"high":1.88214,"low":1.88114,"close":1.88207,"volume":397.4800109863281},{"timestamp":1742396760000,"open":1.88207,"high":1.88284,"low":1.88191,"close":1.88278,"volume":276.05999755859375},{"timestamp":1742396820000,"open":1.88277,"high":1.88292,"low":1.88254,"close":1.88292,"volume":179.8000030517578},{"timestamp":1742396880000,"open":1.88289,"high":1.88307,"low":1.88277,"close":1.88306,"volume":198.39999389648438},{"timestamp":1742396940000,"open":1.88307,"high":1.8832,"low":1.88288,"close":1.88291,"volume":198.39999389648438},{"timestamp":1742397000000,"open":1.88285,"high":1.88301,"low":1.88285,"close":1.88286,"volume":130.1999969482422},{"timestamp":1742397060000,"open":1.88286,"high":1.88345,"low":1.88283,"close":1.88343,"volume":165.97000122070312},{"timestamp":1742397120000,"open":1.88343,"high":1.88386,"low":1.88342,"close":1.88378,"volume":338.8699951171875},{"timestamp":1742397180000,"open":1.88379,"high":1.8841,"low":1.88337,"close":1.88346,"volume":241.80999755859375},{"timestamp":1742397240000,"open":1.88347,"high":1.88352,"low":1.88261,"close":1.88271,"volume":316.239990234375},{"timestamp":1742397300000,"open":1.88271,"high":1.8829,"low":1.88235,"close":1.88247,"volume":271.30999755859375},{"timestamp":1742397360000,"open":1.88246,"high":1.88259,"low":1.8821,"close":1.88258,"volume":282.1199951171875},{"timestamp":1742397420000,"open":1.88257,"high":1.88263,"low":1.88213,"close":1.88254,"volume":232.5},{"timestamp":1742397480000,"open":1.88255,"high":1.88255,"low":1.88195,"close":1.88207,"volume":210.8000030517578},{"timestamp":1742397540000,"open":1.88212,"high":1.88217,"low":1.8818,"close":1.8821,"volume":235.60000610351562},{"timestamp":1742397600000,"open":1.88216,"high":1.88243,"low":1.88214,"close":1.88227,"volume":201.5},{"timestamp":1742397660000,"open":1.88234,"high":1.88236,"low":1.88223,"close":1.88224,"volume":148.8000030517578},{"timestamp":1742397720000,"open":1.88225,"high":1.88231,"low":1.88195,"close":1.88195,"volume":117.80000305175781},{"timestamp":1742397780000,"open":1.88198,"high":1.88215,"low":1.88155,"close":1.88163,"volume":164.3000030517578},{"timestamp":1742397840000,"open":1.88164,"high":1.8819,"low":1.88152,"close":1.88188,"volume":164.3000030517578},{"timestamp":1742397900000,"open":1.88188,"high":1.88224,"low":1.88185,"close":1.88222,"volume":189.10000610351562},{"timestamp":1742397960000,"open":1.88218,"high":1.88247,"low":1.88214,"close":1.88245,"volume":173.60000610351562},{"timestamp":1742398020000,"open":1.88246,"high":1.88273,"low":1.8824,"close":1.88272,"volume":186},{"timestamp":1742398080000,"open":1.88272,"high":1.88284,"low":1.88236,"close":1.8828,"volume":254.1999969482422},{"timestamp":1742398140000,"open":1.88279,"high":1.88318,"low":1.88275,"close":1.88318,"volume":167.39999389648438},{"timestamp":1742398200000,"open":1.88313,"high":1.88323,"low":1.88295,"close":1.88305,"volume":310},{"timestamp":1742398260000,"open":1.8831,"high":1.88333,"low":1.88302,"close":1.88329,"volume":260.3999938964844},{"timestamp":1742398320000,"open":1.88328,"high":1.88342,"low":1.88254,"close":1.88259,"volume":282.1400146484375},{"timestamp":1742398380000,"open":1.88259,"high":1.88262,"low":1.88237,"close":1.88242,"volume":300.760009765625},{"timestamp":1742398440000,"open":1.88242,"high":1.88244,"low":1.88203,"close":1.8822,"volume":241.8000030517578},{"timestamp":1742398500000,"open":1.88218,"high":1.88246,"low":1.88195,"close":1.88241,"volume":341},{"timestamp":1742398560000,"open":1.88242,"high":1.88251,"low":1.8823,"close":1.88245,"volume":201.5},{"timestamp":1742398620000,"open":1.88225,"high":1.88285,"low":1.88225,"close":1.88251,"volume":251.10000610351562},{"timestamp":1742398680000,"open":1.88252,"high":1.88297,"low":1.88227,"close":1.88297,"volume":258.8500061035156},{"timestamp":1742398740000,"open":1.88298,"high":1.88326,"low":1.88209,"close":1.88219,"volume":353.3999938964844},{"timestamp":1742398800000,"open":1.88219,"high":1.88226,"low":1.88187,"close":1.88187,"volume":182.89999389648438},{"timestamp":1742398860000,"open":1.88187,"high":1.88197,"low":1.88107,"close":1.88136,"volume":239.25},{"timestamp":1742398920000,"open":1.8814,"high":1.8814,"low":1.88095,"close":1.88103,"volume":264.3500061035156},{"timestamp":1742398980000,"open":1.88104,"high":1.88169,"low":1.88103,"close":1.88133,"volume":261.1400146484375},{"timestamp":1742399040000,"open":1.88129,"high":1.88162,"low":1.88129,"close":1.88144,"volume":130.30999755859375},{"timestamp":1742399100000,"open":1.88141,"high":1.8816,"low":1.88134,"close":1.88159,"volume":201.75999450683594},{"timestamp":1742399160000,"open":1.88159,"high":1.88161,"low":1.88119,"close":1.88131,"volume":180.30999755859375},{"timestamp":1742399220000,"open":1.88137,"high":1.88152,"low":1.8812,"close":1.88129,"volume":298.3399963378906},{"timestamp":1742399280000,"open":1.88131,"high":1.8816,"low":1.88111,"close":1.88137,"volume":229.75},{"timestamp":1742399340000,"open":1.88137,"high":1.88151,"low":1.88078,"close":1.88078,"volume":304.57000732421875},{"timestamp":1742399400000,"open":1.88073,"high":1.88076,"low":1.88043,"close":1.88053,"volume":357.7300109863281},{"timestamp":1742399460000,"open":1.88054,"high":1.8807,"low":1.88046,"close":1.88067,"volume":245.69000244140625},{"timestamp":1742399520000,"open":1.88067,"high":1.88086,"low":1.88048,"close":1.88049,"volume":239.47000122070312},{"timestamp":1742399580000,"open":1.88048,"high":1.88077,"low":1.88022,"close":1.88024,"volume":242.5800018310547},{"timestamp":1742399640000,"open":1.88018,"high":1.88031,"low":1.88008,"close":1.88021,"volume":186.60000610351562},{"timestamp":1742399700000,"open":1.8802,"high":1.88021,"low":1.87973,"close":1.87973,"volume":192.82000732421875},{"timestamp":1742399760000,"open":1.87968,"high":1.87989,"low":1.87954,"close":1.87975,"volume":326.54998779296875},{"timestamp":1742399820000,"open":1.87974,"high":1.87979,"low":1.87909,"close":1.8794,"volume":410.5199890136719},{"timestamp":1742399880000,"open":1.87941,"high":1.87945,"low":1.87903,"close":1.87906,"volume":255.02000427246094},{"timestamp":1742399940000,"open":1.87909,"high":1.87935,"low":1.87905,"close":1.8792,"volume":264.3500061035156},{"timestamp":1742400000000,"open":1.87921,"high":1.87974,"low":1.87921,"close":1.87938,"volume":298.55999755859375},{"timestamp":1742400060000,"open":1.87942,"high":1.87948,"low":1.87875,"close":1.87895,"volume":416.8599853515625},{"timestamp":1742400120000,"open":1.87895,"high":1.87912,"low":1.87851,"close":1.87851,"volume":323.44000244140625},{"timestamp":1742400180000,"open":1.87851,"high":1.87859,"low":1.87835,"close":1.87851,"volume":295.45001220703125},{"timestamp":1742400240000,"open":1.8785,"high":1.87851,"low":1.87818,"close":1.87819,"volume":295.45001220703125},{"timestamp":1742400300000,"open":1.87789,"high":1.87826,"low":1.87782,"close":1.87788,"volume":311},{"timestamp":1742400360000,"open":1.87787,"high":1.87791,"low":1.8777,"close":1.8777,"volume":189.7100067138672},{"timestamp":1742400420000,"open":1.87771,"high":1.87893,"low":1.87756,"close":1.87888,"volume":285.4700012207031},{"timestamp":1742400480000,"open":1.87883,"high":1.87911,"low":1.87866,"close":1.87872,"volume":183.49000549316406},{"timestamp":1742400540000,"open":1.87872,"high":1.87883,"low":1.87845,"close":1.87848,"volume":214.58999633789062},{"timestamp":1742400600000,"open":1.87853,"high":1.87879,"low":1.87846,"close":1.87872,"volume":186.63999938964844},{"timestamp":1742400660000,"open":1.87868,"high":1.87891,"low":1.87849,"close":1.87891,"volume":171.0500030517578},{"timestamp":1742400720000,"open":1.87891,"high":1.87901,"low":1.8784,"close":1.87877,"volume":177.27000427246094},{"timestamp":1742400780000,"open":1.87878,"high":1.87885,"low":1.87836,"close":1.87839,"volume":189.7100067138672},{"timestamp":1742400840000,"open":1.87839,"high":1.87875,"low":1.87838,"close":1.87869,"volume":155.5},{"timestamp":1742400900000,"open":1.8787,"high":1.87908,"low":1.87868,"close":1.87908,"volume":152.39999389648438},{"timestamp":1742400960000,"open":1.87908,"high":1.87911,"low":1.87892,"close":1.87898,"volume":205.25999450683594},{"timestamp":1742401020000,"open":1.87899,"high":1.87909,"low":1.87886,"close":1.87896,"volume":164.8300018310547},{"timestamp":1742401080000,"open":1.8789,"high":1.87896,"low":1.87876,"close":1.87896,"volume":102.62999725341797},{"timestamp":1742401140000,"open":1.87896,"high":1.87909,"low":1.87891,"close":1.879,"volume":135.2899932861328},{"timestamp":1742401200000,"open":1.87905,"high":1.87907,"low":1.87891,"close":1.87899,"volume":124.41000366210938},{"timestamp":1742401260000,"open":1.87898,"high":1.879,"low":1.87878,"close":1.87886,"volume":96.41000366210938},{"timestamp":1742401320000,"open":1.87888,"high":1.87912,"low":1.8788,"close":1.87912,"volume":124.41000366210938},{"timestamp":1742401380000,"open":1.87912,"high":1.87917,"low":1.87905,"close":1.8791,"volume":90.19000244140625},{"timestamp":1742401440000,"open":1.87909,"high":1.87928,"low":1.87909,"close":1.87928,"volume":133.75999450683594},{"timestamp":1742401500000,"open":1.87922,"high":1.87926,"low":1.87901,"close":1.87921,"volume":164.8300018310547},{"timestamp":1742401560000,"open":1.87921,"high":1.87924,"low":1.87902,"close":1.87907,"volume":102.72000122070312},{"timestamp":1742401620000,"open":1.87908,"high":1.87908,"low":1.87886,"close":1.87892,"volume":166.82000732421875},{"timestamp":1742401680000,"open":1.87891,"high":1.87904,"low":1.8789,"close":1.87895,"volume":104.51000213623047},{"timestamp":1742401740000,"open":1.87889,"high":1.87898,"low":1.87885,"close":1.8789,"volume":134.0500030517578},{"timestamp":1742401800000,"open":1.8789,"high":1.87896,"low":1.87876,"close":1.87885,"volume":137.11000061035156},{"timestamp":1742401860000,"open":1.87883,"high":1.87891,"low":1.8788,"close":1.8788,"volume":137.1699981689453},{"timestamp":1742401920000,"open":1.8788,"high":1.8788,"low":1.8783,"close":1.87837,"volume":208.44000244140625},{"timestamp":1742401980000,"open":1.87835,"high":1.87845,"low":1.87826,"close":1.87837,"volume":130.6199951171875},{"timestamp":1742402040000,"open":1.87836,"high":1.87839,"low":1.87805,"close":1.8781,"volume":143.05999755859375},{"timestamp":1742402100000,"open":1.87811,"high":1.87813,"low":1.87781,"close":1.87799,"volume":177.27000427246094},{"timestamp":1742402160000,"open":1.87807,"high":1.87807,"low":1.87784,"close":1.87786,"volume":102.62999725341797},{"timestamp":1742402220000,"open":1.87786,"high":1.87794,"low":1.87777,"close":1.87793,"volume":146.1699981689453},{"timestamp":1742402280000,"open":1.87794,"high":1.8782,"low":1.87794,"close":1.87819,"volume":161.72000122070312},{"timestamp":1742402340000,"open":1.8782,"high":1.87835,"low":1.87816,"close":1.87835,"volume":93.30000305175781},{"timestamp":1742402400000,"open":1.87836,"high":1.87844,"low":1.87827,"close":1.87836,"volume":139.9499969482422},{"timestamp":1742402460000,"open":1.87833,"high":1.87846,"low":1.87823,"close":1.87844,"volume":105.73999786376953},{"timestamp":1742402520000,"open":1.87849,"high":1.87853,"low":1.87821,"close":1.87826,"volume":180.3800048828125},{"timestamp":1742402580000,"open":1.87826,"high":1.87853,"low":1.87823,"close":1.87853,"volume":105.73999786376953},{"timestamp":1742402640000,"open":1.87861,"high":1.87869,"low":1.87856,"close":1.87863,"volume":136.83999633789062},{"timestamp":1742402700000,"open":1.87862,"high":1.8789,"low":1.8786,"close":1.8789,"volume":220.80999755859375},{"timestamp":1742402760000,"open":1.87889,"high":1.87895,"low":1.87878,"close":1.87889,"volume":130.6199951171875},{"timestamp":1742402820000,"open":1.87873,"high":1.87883,"low":1.8787,"close":1.87881,"volume":115.06999969482422},{"timestamp":1742402880000,"open":1.87882,"high":1.87891,"low":1.87874,"close":1.87887,"volume":111.95999908447266},{"timestamp":1742402940000,"open":1.87888,"high":1.87894,"low":1.87875,"close":1.87894,"volume":155.5},{"timestamp":1742403000000,"open":1.87894,"high":1.87896,"low":1.87876,"close":1.87876,"volume":167.94000244140625},{"timestamp":1742403060000,"open":1.87877,"high":1.87877,"low":1.87849,"close":1.87859,"volume":167.94000244140625},{"timestamp":1742403120000,"open":1.87864,"high":1.87868,"low":1.87845,"close":1.87852,"volume":167.94000244140625},{"timestamp":1742403180000,"open":1.87854,"high":1.87857,"low":1.87846,"close":1.87849,"volume":127.51000213623047},{"timestamp":1742403240000,"open":1.87849,"high":1.87855,"low":1.8784,"close":1.87844,"volume":62.20000076293945},{"timestamp":1742403300000,"open":1.87848,"high":1.87864,"low":1.8784,"close":1.8784,"volume":59.09000015258789},{"timestamp":1742403360000,"open":1.87835,"high":1.87851,"low":1.87835,"close":1.87851,"volume":74.63999938964844},{"timestamp":1742403420000,"open":1.87855,"high":1.87869,"low":1.87855,"close":1.87867,"volume":121.29000091552734},{"timestamp":1742403480000,"open":1.87882,"high":1.87896,"low":1.8787,"close":1.87894,"volume":146.1699981689453},{"timestamp":1742403540000,"open":1.87891,"high":1.87891,"low":1.8787,"close":1.87882,"volume":77.75},{"timestamp":1742403600000,"open":1.87877,"high":1.87878,"low":1.87851,"close":1.87864,"volume":199.0399932861328},{"timestamp":1742403660000,"open":1.87864,"high":1.87869,"low":1.87831,"close":1.87832,"volume":180.3800048828125},{"timestamp":1742403720000,"open":1.87833,"high":1.87843,"low":1.8782,"close":1.87823,"volume":174.16000366210938},{"timestamp":1742403780000,"open":1.87824,"high":1.87824,"low":1.87791,"close":1.87791,"volume":83.97000122070312},{"timestamp":1742403840000,"open":1.8779,"high":1.87802,"low":1.8779,"close":1.87798,"volume":62.20000076293945},{"timestamp":1742403900000,"open":1.87797,"high":1.87803,"low":1.87784,"close":1.87784,"volume":59.09000015258789},{"timestamp":1742403960000,"open":1.87786,"high":1.87789,"low":1.87778,"close":1.87786,"volume":199.0399932861328},{"timestamp":1742404020000,"open":1.87786,"high":1.87789,"low":1.87778,"close":1.87789,"volume":130.6199951171875},{"timestamp":1742404080000,"open":1.87789,"high":1.8779,"low":1.8777,"close":1.8777,"volume":121.29000091552734},{"timestamp":1742404140000,"open":1.8777,"high":1.8777,"low":1.87738,"close":1.87739,"volume":124.4000015258789},{"timestamp":1742404200000,"open":1.87733,"high":1.87739,"low":1.87728,"close":1.87728,"volume":211.47999572753906},{"timestamp":1742404260000,"open":1.87724,"high":1.87744,"low":1.87717,"close":1.8772,"volume":223.9199981689453},{"timestamp":1742404320000,"open":1.8772,"high":1.87721,"low":1.87714,"close":1.87717,"volume":115.06999969482422},{"timestamp":1742404380000,"open":1.87721,"high":1.87724,"low":1.87686,"close":1.87689,"volume":143.05999755859375},{"timestamp":1742404440000,"open":1.87689,"high":1.87691,"low":1.87667,"close":1.87673,"volume":214.58999633789062},{"timestamp":1742404500000,"open":1.87672,"high":1.87681,"low":1.87659,"close":1.87666,"volume":115.06999969482422},{"timestamp":1742404560000,"open":1.87667,"high":1.87672,"low":1.87635,"close":1.87636,"volume":149.27999877929688},{"timestamp":1742404620000,"open":1.87631,"high":1.87638,"low":1.87597,"close":1.87599,"volume":273.67999267578125},{"timestamp":1742404680000,"open":1.87599,"high":1.87609,"low":1.87585,"close":1.87586,"volume":292.3399963378906},{"timestamp":1742404740000,"open":1.87586,"high":1.87616,"low":1.87586,"close":1.87599,"volume":314.1099853515625},{"timestamp":1742404800000,"open":1.87594,"high":1.87604,"low":1.87588,"close":1.876,"volume":189.7100067138672},{"timestamp":1742404860000,"open":1.87612,"high":1.87627,"low":1.87608,"close":1.87609,"volume":233.25},{"timestamp":1742404920000,"open":1.87608,"high":1.87615,"low":1.87591,"close":1.876,"volume":230.13999938964844},{"timestamp":1742404980000,"open":1.876,"high":1.876,"low":1.87583,"close":1.87583,"volume":177.27000427246094},{"timestamp":1742405040000,"open":1.87589,"high":1.87606,"low":1.87583,"close":1.87589,"volume":272.17999267578125},{"timestamp":1742405100000,"open":1.87589,"high":1.87589,"low":1.87482,"close":1.87483,"volume":316.2099914550781},{"timestamp":1742405160000,"open":1.87481,"high":1.87519,"low":1.87444,"close":1.87454,"volume":346.3399963378906},{"timestamp":1742405220000,"open":1.87453,"high":1.8749,"low":1.87448,"close":1.87489,"volume":274.6000061035156},{"timestamp":1742405280000,"open":1.87482,"high":1.87499,"low":1.87477,"close":1.87479,"volume":249.60000610351562},{"timestamp":1742405340000,"open":1.87473,"high":1.87488,"low":1.87461,"close":1.87462,"volume":268.32000732421875},{"timestamp":1742405400000,"open":1.87452,"high":1.87464,"low":1.8741,"close":1.87446,"volume":404.07000732421875},{"timestamp":1742405460000,"open":1.87445,"high":1.87468,"low":1.8744,"close":1.87455,"volume":485.20001220703125},{"timestamp":1742405520000,"open":1.87455,"high":1.875,"low":1.87451,"close":1.87499,"volume":273.0299987792969},{"timestamp":1742405580000,"open":1.87493,"high":1.87497,"low":1.8746,"close":1.87475,"volume":435.2799987792969},{"timestamp":1742405640000,"open":1.87476,"high":1.87479,"low":1.87459,"close":1.87475,"volume":377.57000732421875},{"timestamp":1742405700000,"open":1.87475,"high":1.87476,"low":1.87438,"close":1.87442,"volume":435.3500061035156},{"timestamp":1742405760000,"open":1.87441,"high":1.87448,"low":1.87404,"close":1.8741,"volume":533.6699829101562},{"timestamp":1742405820000,"open":1.8741,"high":1.87449,"low":1.87409,"close":1.87442,"volume":505.6499938964844},{"timestamp":1742405880000,"open":1.87441,"high":1.87467,"low":1.87427,"close":1.87433,"volume":492.9700012207031},{"timestamp":1742405940000,"open":1.87434,"high":1.87485,"low":1.87434,"close":1.87484,"volume":394.7200012207031},{"timestamp":1742406000000,"open":1.87484,"high":1.87492,"low":1.87467,"close":1.87468,"volume":307.3399963378906},{"timestamp":1742406060000,"open":1.87468,"high":1.87544,"low":1.87467,"close":1.87543,"volume":452.6300048828125},{"timestamp":1742406120000,"open":1.87543,"high":1.87561,"low":1.87536,"close":1.87537,"volume":410.29998779296875},{"timestamp":1742406180000,"open":1.87537,"high":1.87567,"low":1.87537,"close":1.87565,"volume":351.1400146484375},{"timestamp":1742406240000,"open":1.87558,"high":1.87568,"low":1.87543,"close":1.87559,"volume":404.1499938964844},{"timestamp":1742406300000,"open":1.87559,"high":1.87596,"low":1.87552,"close":1.8759,"volume":143.5},{"timestamp":1742406360000,"open":1.87592,"high":1.87687,"low":1.87592,"close":1.87683,"volume":293.9700012207031},{"timestamp":1742406420000,"open":1.87683,"high":1.87683,"low":1.87645,"close":1.87646,"volume":298.6099853515625},{"timestamp":1742406480000,"open":1.87646,"high":1.87649,"low":1.87619,"close":1.87622,"volume":272.19000244140625},{"timestamp":1742406540000,"open":1.87613,"high":1.87629,"low":1.87562,"close":1.87629,"volume":272.239990234375},{"timestamp":1742406600000,"open":1.87629,"high":1.87633,"low":1.87542,"close":1.87542,"volume":352.1400146484375},{"timestamp":1742406660000,"open":1.87542,"high":1.87566,"low":1.87541,"close":1.87554,"volume":252.72000122070312},{"timestamp":1742406720000,"open":1.87554,"high":1.87564,"low":1.8752,"close":1.8752,"volume":315.1199951171875},{"timestamp":1742406780000,"open":1.87521,"high":1.8755,"low":1.87519,"close":1.87544,"volume":308.8800048828125},{"timestamp":1742406840000,"open":1.87544,"high":1.87596,"low":1.87529,"close":1.87596,"volume":439.9200134277344},{"timestamp":1742406900000,"open":1.87593,"high":1.87654,"low":1.87584,"close":1.8765,"volume":435.760009765625},{"timestamp":1742406960000,"open":1.87656,"high":1.87678,"low":1.87655,"close":1.87672,"volume":261.239990234375},{"timestamp":1742407020000,"open":1.87672,"high":1.87688,"low":1.87666,"close":1.87666,"volume":295.45001220703125},{"timestamp":1742407080000,"open":1.87676,"high":1.87718,"low":1.87651,"close":1.87707,"volume":485.1600036621094},{"timestamp":1742407140000,"open":1.87701,"high":1.87711,"low":1.8746,"close":1.8746,"volume":584.9400024414062},{"timestamp":1742407200000,"open":1.87427,"high":1.87849,"low":1.87414,"close":1.87825,"volume":404.8599853515625},{"timestamp":1742407260000,"open":1.87809,"high":1.87901,"low":1.87733,"close":1.87823,"volume":349.260009765625},{"timestamp":1742407320000,"open":1.87826,"high":1.87895,"low":1.87713,"close":1.87855,"volume":345.5299987792969},{"timestamp":1742407380000,"open":1.87855,"high":1.87937,"low":1.87849,"close":1.87912,"volume":257.44000244140625},{"timestamp":1742407440000,"open":1.87924,"high":1.88016,"low":1.87828,"close":1.87977,"volume":244.89999389648438},{"timestamp":1742407500000,"open":1.87977,"high":1.87978,"low":1.87882,"close":1.87943,"volume":323.95001220703125},{"timestamp":1742407560000,"open":1.87955,"high":1.8796,"low":1.87838,"close":1.87857,"volume":336.3500061035156},{"timestamp":1742407620000,"open":1.87853,"high":1.87887,"low":1.87822,"close":1.87871,"volume":306.1600036621094},{"timestamp":1742407680000,"open":1.8787,"high":1.87949,"low":1.87842,"close":1.87939,"volume":275.8999938964844},{"timestamp":1742407740000,"open":1.8794,"high":1.88124,"low":1.87935,"close":1.88117,"volume":227.8800048828125},{"timestamp":1742407800000,"open":1.88111,"high":1.88128,"low":1.88081,"close":1.88125,"volume":307.0199890136719},{"timestamp":1742407860000,"open":1.88124,"high":1.88199,"low":1.88114,"close":1.88127,"volume":291.3999938964844},{"timestamp":1742407920000,"open":1.88128,"high":1.88159,"low":1.88092,"close":1.88158,"volume":251.10000610351562},{"timestamp":1742407980000,"open":1.88159,"high":1.88224,"low":1.88111,"close":1.88129,"volume":404.54998779296875},{"timestamp":1742408040000,"open":1.8813,"high":1.88143,"low":1.88013,"close":1.88024,"volume":358.05999755859375},{"timestamp":1742408100000,"open":1.88024,"high":1.88059,"low":1.87968,"close":1.87976,"volume":373.55999755859375},{"timestamp":1742408160000,"open":1.87975,"high":1.88032,"low":1.87975,"close":1.8801,"volume":426.260009765625},{"timestamp":1742408220000,"open":1.8801,"high":1.88011,"low":1.87933,"close":1.87972,"volume":416.989990234375},{"timestamp":1742408280000,"open":1.87972,"high":1.88106,"low":1.87955,"close":1.88043,"volume":551.8400268554688},{"timestamp":1742408340000,"open":1.88049,"high":1.88063,"low":1.87954,"close":1.87955,"volume":472.79998779296875},{"timestamp":1742408400000,"open":1.87956,"high":1.88035,"low":1.87928,"close":1.88002,"volume":554.9400024414062},{"timestamp":1742408460000,"open":1.88003,"high":1.88004,"low":1.8788,"close":1.87933,"volume":400.20001220703125},{"timestamp":1742408520000,"open":1.87933,"high":1.87976,"low":1.87846,"close":1.87928,"volume":484.8599853515625},{"timestamp":1742408580000,"open":1.87928,"high":1.88067,"low":1.87924,"close":1.88064,"volume":392.20001220703125},{"timestamp":1742408640000,"open":1.88066,"high":1.88146,"low":1.87991,"close":1.88033,"volume":582.7999877929688},{"timestamp":1742408700000,"open":1.88027,"high":1.88089,"low":1.88018,"close":1.88071,"volume":434},{"timestamp":1742408760000,"open":1.88066,"high":1.88129,"low":1.88044,"close":1.88046,"volume":523.9000244140625},{"timestamp":1742408820000,"open":1.88048,"high":1.88072,"low":1.88023,"close":1.88048,"volume":427.9200134277344},{"timestamp":1742408880000,"open":1.88049,"high":1.88074,"low":1.88033,"close":1.88033,"volume":353.4100036621094},{"timestamp":1742408940000,"open":1.88034,"high":1.88064,"low":1.87978,"close":1.88003,"volume":380.19000244140625},{"timestamp":1742409000000,"open":1.88002,"high":1.88052,"low":1.87959,"close":1.88017,"volume":484.4200134277344},{"timestamp":1742409060000,"open":1.88018,"high":1.88065,"low":1.87986,"close":1.88062,"volume":434.4700012207031},{"timestamp":1742409120000,"open":1.88063,"high":1.88161,"low":1.88041,"close":1.88144,"volume":390.6000061035156},{"timestamp":1742409180000,"open":1.88144,"high":1.8817,"low":1.88123,"close":1.88152,"volume":322.3999938964844},{"timestamp":1742409240000,"open":1.88145,"high":1.8821,"low":1.88141,"close":1.88204,"volume":387.5},{"timestamp":1742409300000,"open":1.88203,"high":1.88233,"low":1.88192,"close":1.88205,"volume":393.70001220703125},{"timestamp":1742409360000,"open":1.88211,"high":1.88296,"low":1.88189,"close":1.88207,"volume":403.1000061035156},{"timestamp":1742409420000,"open":1.88207,"high":1.88233,"low":1.88164,"close":1.88196,"volume":508.3999938964844},{"timestamp":1742409480000,"open":1.88175,"high":1.88191,"low":1.88061,"close":1.88061,"volume":523.9000244140625},{"timestamp":1742409540000,"open":1.88057,"high":1.88162,"low":1.88026,"close":1.88131,"volume":488.260009765625},{"timestamp":1742409600000,"open":1.88131,"high":1.88238,"low":1.88122,"close":1.8817,"volume":651.02001953125},{"timestamp":1742409660000,"open":1.8817,"high":1.88285,"low":1.88153,"close":1.88263,"volume":587.47998046875},{"timestamp":1742409720000,"open":1.88266,"high":1.88357,"low":1.88245,"close":1.88349,"volume":553.3499755859375},{"timestamp":1742409780000,"open":1.88355,"high":1.88553,"low":1.88353,"close":1.88453,"volume":524.6599731445312},{"timestamp":1742409840000,"open":1.88454,"high":1.88498,"low":1.88388,"close":1.88496,"volume":443.1600036621094},{"timestamp":1742409900000,"open":1.88496,"high":1.8857,"low":1.88366,"close":1.8841,"volume":492.04998779296875},{"timestamp":1742409960000,"open":1.88421,"high":1.88471,"low":1.88275,"close":1.88281,"volume":378.20001220703125},{"timestamp":1742410020000,"open":1.88287,"high":1.88429,"low":1.88046,"close":1.88307,"volume":308.45001220703125},{"timestamp":1742410080000,"open":1.88305,"high":1.88388,"low":1.88178,"close":1.88268,"volume":480.55999755859375},{"timestamp":1742410140000,"open":1.88268,"high":1.88419,"low":1.88189,"close":1.88287,"volume":488.32000732421875},{"timestamp":1742410200000,"open":1.88317,"high":1.88377,"low":1.8824,"close":1.88271,"volume":399.9200134277344},{"timestamp":1742410260000,"open":1.88334,"high":1.8836,"low":1.88196,"close":1.88245,"volume":347.2099914550781},{"timestamp":1742410320000,"open":1.88246,"high":1.88299,"low":1.88166,"close":1.88269,"volume":522.489990234375},{"timestamp":1742410380000,"open":1.88269,"high":1.88307,"low":1.88179,"close":1.88225,"volume":375.1400146484375},{"timestamp":1742410440000,"open":1.88225,"high":1.88283,"low":1.8814,"close":1.8824,"volume":254.1999969482422},{"timestamp":1742410500000,"open":1.88256,"high":1.88299,"low":1.88128,"close":1.88253,"volume":234.0500030517578},{"timestamp":1742410560000,"open":1.88301,"high":1.88374,"low":1.88205,"close":1.88369,"volume":358.0299987792969},{"timestamp":1742410620000,"open":1.88363,"high":1.88474,"low":1.88325,"close":1.88407,"volume":322.3999938964844},{"timestamp":1742410680000,"open":1.88408,"high":1.88499,"low":1.88389,"close":1.8844,"volume":424.70001220703125},{"timestamp":1742410740000,"open":1.88435,"high":1.88581,"low":1.88357,"close":1.88357,"volume":579.77001953125},{"timestamp":1742410800000,"open":1.88357,"high":1.88519,"low":1.88323,"close":1.88471,"volume":547.1500244140625},{"timestamp":1742410860000,"open":1.88472,"high":1.88515,"low":1.8838,"close":1.88391,"volume":629.3200073242188},{"timestamp":1742410920000,"open":1.88389,"high":1.88454,"low":1.88352,"close":1.8845,"volume":552.5700073242188},{"timestamp":1742410980000,"open":1.88455,"high":1.88488,"low":1.88415,"close":1.88474,"volume":449.5},{"timestamp":1742411040000,"open":1.88474,"high":1.88537,"low":1.8846,"close":1.88487,"volume":523.9000244140625},{"timestamp":1742411100000,"open":1.8849,"high":1.88506,"low":1.88432,"close":1.88441,"volume":514.6099853515625},{"timestamp":1742411160000,"open":1.88441,"high":1.88553,"low":1.88434,"close":1.88532,"volume":468.8999938964844},{"timestamp":1742411220000,"open":1.88529,"high":1.8866,"low":1.8851,"close":1.8866,"volume":303.79998779296875},{"timestamp":1742411280000,"open":1.88618,"high":1.88667,"low":1.88541,"close":1.88582,"volume":429.3399963378906},{"timestamp":1742411340000,"open":1.88582,"high":1.88658,"low":1.88537,"close":1.88651,"volume":426.239990234375},{"timestamp":1742411400000,"open":1.88651,"high":1.88674,"low":1.88572,"close":1.88577,"volume":330.1400146484375},{"timestamp":1742411460000,"open":1.88573,"high":1.88665,"low":1.88434,"close":1.88446,"volume":455.7200012207031},{"timestamp":1742411520000,"open":1.88442,"high":1.88462,"low":1.88363,"close":1.88383,"volume":387.5},{"timestamp":1742411580000,"open":1.88382,"high":1.88411,"low":1.88378,"close":1.88396,"volume":421.6000061035156},{"timestamp":1742411640000,"open":1.88397,"high":1.88463,"low":1.8837,"close":1.88379,"volume":389.04998779296875},{"timestamp":1742411700000,"open":1.88379,"high":1.88414,"low":1.88373,"close":1.88408,"volume":269.70001220703125},{"timestamp":1742411760000,"open":1.88403,"high":1.8852,"low":1.88267,"close":1.88269,"volume":482.04998779296875},{"timestamp":1742411820000,"open":1.88271,"high":1.88278,"low":1.88176,"close":1.88207,"volume":475.8699951171875},{"timestamp":1742411880000,"open":1.88207,"high":1.88334,"low":1.88169,"close":1.88249,"volume":572.75},{"timestamp":1742411940000,"open":1.88251,"high":1.88347,"low":1.88226,"close":1.88259,"volume":561.1699829101562},{"timestamp":1742412000000,"open":1.88258,"high":1.88313,"low":1.88255,"close":1.88288,"volume":317.75},{"timestamp":1742412060000,"open":1.8829,"high":1.8829,"low":1.8824,"close":1.88272,"volume":342.57000732421875},{"timestamp":1742412120000,"open":1.88271,"high":1.88274,"low":1.88199,"close":1.88212,"volume":384.3999938964844},{"timestamp":1742412180000,"open":1.88206,"high":1.88225,"low":1.88105,"close":1.88112,"volume":432.45001220703125},{"timestamp":1742412240000,"open":1.88115,"high":1.88189,"low":1.88097,"close":1.88142,"volume":474.29998779296875},{"timestamp":1742412300000,"open":1.88143,"high":1.88255,"low":1.88131,"close":1.88172,"volume":409.239990234375},{"timestamp":1742412360000,"open":1.88172,"high":1.88193,"low":1.88125,"close":1.88173,"volume":519.280029296875},{"timestamp":1742412420000,"open":1.88175,"high":1.88215,"low":1.8816,"close":1.88199,"volume":539.52001953125},{"timestamp":1742412480000,"open":1.88197,"high":1.88234,"low":1.88195,"close":1.88205,"volume":598.3400268554688},{"timestamp":1742412540000,"open":1.88206,"high":1.88211,"low":1.88185,"close":1.88207,"volume":489.80999755859375},{"timestamp":1742412600000,"open":1.88206,"high":1.88301,"low":1.88142,"close":1.88169,"volume":531.75},{"timestamp":1742412660000,"open":1.88068,"high":1.88113,"low":1.88019,"close":1.88027,"volume":523.9199829101562},{"timestamp":1742412720000,"open":1.88026,"high":1.88284,"low":1.88026,"close":1.8828,"volume":485.29998779296875},{"timestamp":1742412780000,"open":1.88282,"high":1.88381,"low":1.88282,"close":1.8838,"volume":452.6000061035156},{"timestamp":1742412840000,"open":1.8838,"high":1.88398,"low":1.88347,"close":1.88352,"volume":285.260009765625},{"timestamp":1742412900000,"open":1.88353,"high":1.8837,"low":1.8829,"close":1.88298,"volume":375.1000061035156},{"timestamp":1742412960000,"open":1.88291,"high":1.8831,"low":1.8827,"close":1.88288,"volume":368.92999267578125},{"timestamp":1742413020000,"open":1.88296,"high":1.88342,"low":1.88287,"close":1.88338,"volume":443.29998779296875},{"timestamp":1742413080000,"open":1.8834,"high":1.88361,"low":1.88326,"close":1.88332,"volume":372.010009765625},{"timestamp":1742413140000,"open":1.8833,"high":1.88343,"low":1.88287,"close":1.88326,"volume":365.79998779296875},{"timestamp":1742413200000,"open":1.88325,"high":1.88349,"low":1.883,"close":1.88321,"volume":421.6000061035156},{"timestamp":1742413260000,"open":1.88319,"high":1.88342,"low":1.88309,"close":1.88333,"volume":319.29998779296875},{"timestamp":1742413320000,"open":1.88332,"high":1.88427,"low":1.88324,"close":1.88364,"volume":393.70001220703125},{"timestamp":1742413380000,"open":1.88363,"high":1.88364,"low":1.88337,"close":1.88344,"volume":468.260009765625},{"timestamp":1742413440000,"open":1.88347,"high":1.8839,"low":1.88313,"close":1.88387,"volume":430.9700012207031},{"timestamp":1742413500000,"open":1.88388,"high":1.88404,"low":1.88388,"close":1.88401,"volume":429.5799865722656},{"timestamp":1742413560000,"open":1.88392,"high":1.88392,"low":1.88352,"close":1.88353,"volume":452.7099914550781},{"timestamp":1742413620000,"open":1.88355,"high":1.88355,"low":1.8832,"close":1.88329,"volume":369.29998779296875},{"timestamp":1742413680000,"open":1.88329,"high":1.88336,"low":1.88319,"close":1.8833,"volume":527.8800048828125},{"timestamp":1742413740000,"open":1.88332,"high":1.88378,"low":1.8833,"close":1.88377,"volume":453.2300109863281},{"timestamp":1742413800000,"open":1.88385,"high":1.88469,"low":1.88381,"close":1.88406,"volume":201.52000427246094},{"timestamp":1742413860000,"open":1.88406,"high":1.88406,"low":1.88335,"close":1.88356,"volume":282.1000061035156},{"timestamp":1742413920000,"open":1.88356,"high":1.88365,"low":1.88355,"close":1.88357,"volume":148.8000030517578},{"timestamp":1742413980000,"open":1.88352,"high":1.88368,"low":1.88348,"close":1.88353,"volume":212.36000061035156},{"timestamp":1742414040000,"open":1.88353,"high":1.88358,"low":1.88332,"close":1.88357,"volume":263.5},{"timestamp":1742414100000,"open":1.88356,"high":1.88406,"low":1.88356,"close":1.88399,"volume":189.10000610351562},{"timestamp":1742414160000,"open":1.88399,"high":1.88399,"low":1.88376,"close":1.8839,"volume":232.5},{"timestamp":1742414220000,"open":1.88389,"high":1.88416,"low":1.88375,"close":1.884,"volume":220.10000610351562},{"timestamp":1742414280000,"open":1.88399,"high":1.88399,"low":1.88363,"close":1.88365,"volume":195.3000030517578},{"timestamp":1742414340000,"open":1.88365,"high":1.88408,"low":1.88365,"close":1.88402,"volume":217},{"timestamp":1742414400000,"open":1.88401,"high":1.88451,"low":1.88392,"close":1.88438,"volume":179.8000030517578},{"timestamp":1742414460000,"open":1.8844,"high":1.88447,"low":1.88418,"close":1.88439,"volume":155},{"timestamp":1742414520000,"open":1.8844,"high":1.88456,"low":1.88433,"close":1.88433,"volume":210.8000030517578},{"timestamp":1742414580000,"open":1.88434,"high":1.88437,"low":1.8841,"close":1.88419,"volume":210.8000030517578},{"timestamp":1742414640000,"open":1.88412,"high":1.88438,"low":1.88399,"close":1.88399,"volume":334.79998779296875},{"timestamp":1742414700000,"open":1.88412,"high":1.88414,"low":1.88389,"close":1.88402,"volume":263.5},{"timestamp":1742414760000,"open":1.88402,"high":1.88404,"low":1.88292,"close":1.88304,"volume":201.5800018310547},{"timestamp":1742414820000,"open":1.88305,"high":1.88314,"low":1.88234,"close":1.88258,"volume":201.5},{"timestamp":1742414880000,"open":1.88258,"high":1.88262,"low":1.88222,"close":1.88242,"volume":189.10000610351562},{"timestamp":1742414940000,"open":1.88243,"high":1.88251,"low":1.88243,"close":1.88249,"volume":86.80000305175781},{"timestamp":1742415000000,"open":1.88249,"high":1.88269,"low":1.88249,"close":1.88267,"volume":235.60000610351562},{"timestamp":1742415060000,"open":1.88267,"high":1.88291,"low":1.88265,"close":1.88291,"volume":136.39999389648438},{"timestamp":1742415120000,"open":1.88291,"high":1.88312,"low":1.88288,"close":1.88311,"volume":155.00999450683594},{"timestamp":1742415180000,"open":1.8831,"high":1.88327,"low":1.88306,"close":1.88319,"volume":170.5},{"timestamp":1742415240000,"open":1.88317,"high":1.88345,"low":1.88311,"close":1.88334,"volume":220.10000610351562},{"timestamp":1742415300000,"open":1.88334,"high":1.88341,"low":1.8831,"close":1.8831,"volume":192.1999969482422},{"timestamp":1742415360000,"open":1.88308,"high":1.88329,"low":1.88306,"close":1.88329,"volume":124},{"timestamp":1742415420000,"open":1.88324,"high":1.88341,"low":1.88317,"close":1.88331,"volume":232.52999877929688},{"timestamp":1742415480000,"open":1.88333,"high":1.88347,"low":1.88322,"close":1.88331,"volume":217},{"timestamp":1742415540000,"open":1.88331,"high":1.88333,"low":1.88278,"close":1.88278,"volume":207.6999969482422},{"timestamp":1742415600000,"open":1.88281,"high":1.88313,"low":1.88281,"close":1.88296,"volume":89.9000015258789},{"timestamp":1742415660000,"open":1.88296,"high":1.88296,"low":1.88277,"close":1.88289,"volume":80.5999984741211},{"timestamp":1742415720000,"open":1.8829,"high":1.88295,"low":1.88287,"close":1.88287,"volume":96.0999984741211},{"timestamp":1742415780000,"open":1.88287,"high":1.88295,"low":1.88274,"close":1.88291,"volume":167.42999267578125},{"timestamp":1742415840000,"open":1.88289,"high":1.88303,"low":1.88285,"close":1.883,"volume":167.42999267578125},{"timestamp":1742415900000,"open":1.88297,"high":1.88311,"low":1.88297,"close":1.88311,"volume":105.4000015258789},{"timestamp":1742415960000,"open":1.88313,"high":1.8832,"low":1.88303,"close":1.88311,"volume":102.30000305175781},{"timestamp":1742416020000,"open":1.8831,"high":1.88314,"low":1.88295,"close":1.88298,"volume":83.69999694824219},{"timestamp":1742416080000,"open":1.88298,"high":1.88299,"low":1.8829,"close":1.88292,"volume":71.31999969482422},{"timestamp":1742416140000,"open":1.88293,"high":1.88293,"low":1.88247,"close":1.88264,"volume":182.89999389648438},{"timestamp":1742416200000,"open":1.88261,"high":1.88272,"low":1.88261,"close":1.88265,"volume":80.5999984741211},{"timestamp":1742416260000,"open":1.88264,"high":1.88274,"low":1.88261,"close":1.88274,"volume":83.69999694824219},{"timestamp":1742416320000,"open":1.8827,"high":1.88276,"low":1.88268,"close":1.88271,"volume":99.19999694824219},{"timestamp":1742416380000,"open":1.88277,"high":1.88291,"low":1.8827,"close":1.88284,"volume":83.69999694824219},{"timestamp":1742416440000,"open":1.88283,"high":1.8829,"low":1.88279,"close":1.88282,"volume":99.19999694824219},{"timestamp":1742416500000,"open":1.88282,"high":1.88315,"low":1.88282,"close":1.88312,"volume":83.70999908447266},{"timestamp":1742416560000,"open":1.88306,"high":1.8831,"low":1.88297,"close":1.88297,"volume":80.68000030517578},{"timestamp":1742416620000,"open":1.88304,"high":1.8832,"low":1.88303,"close":1.88311,"volume":93.02999877929688},{"timestamp":1742416680000,"open":1.88311,"high":1.88317,"low":1.88303,"close":1.88311,"volume":71.30999755859375},{"timestamp":1742416740000,"open":1.88311,"high":1.88322,"low":1.8831,"close":1.88317,"volume":130.1999969482422},{"timestamp":1742416800000,"open":1.88317,"high":1.88342,"low":1.88315,"close":1.88333,"volume":161.1999969482422},{"timestamp":1742416860000,"open":1.88335,"high":1.88346,"low":1.88331,"close":1.88345,"volume":102.30000305175781},{"timestamp":1742416920000,"open":1.88346,"high":1.88346,"low":1.88313,"close":1.88316,"volume":111.61000061035156},{"timestamp":1742416980000,"open":1.88321,"high":1.88341,"low":1.88312,"close":1.88312,"volume":142.60000610351562},{"timestamp":1742417040000,"open":1.88313,"high":1.88318,"low":1.88306,"close":1.88312,"volume":102.30000305175781},{"timestamp":1742417100000,"open":1.8831,"high":1.88317,"low":1.88295,"close":1.88304,"volume":365.79998779296875},{"timestamp":1742417160000,"open":1.883,"high":1.88336,"low":1.88299,"close":1.88335,"volume":356.5},{"timestamp":1742417220000,"open":1.88341,"high":1.88367,"low":1.88331,"close":1.88361,"volume":424.70001220703125},{"timestamp":1742417280000,"open":1.88368,"high":1.8837,"low":1.88357,"close":1.88357,"volume":127.0999984741211},{"timestamp":1742417340000,"open":1.88357,"high":1.88364,"low":1.88299,"close":1.8832,"volume":387.5},{"timestamp":1742417400000,"open":1.8832,"high":1.8832,"low":1.88245,"close":1.88283,"volume":623.239990234375},{"timestamp":1742417460000,"open":1.88279,"high":1.88306,"low":1.88277,"close":1.88303,"volume":548.7000122070312},{"timestamp":1742417520000,"open":1.88295,"high":1.88302,"low":1.88278,"close":1.88283,"volume":455.70001220703125},{"timestamp":1742417580000,"open":1.88283,"high":1.8829,"low":1.88044,"close":1.88119,"volume":1085.760009765625},{"timestamp":1742417640000,"open":1.88058,"high":1.88245,"low":1.88058,"close":1.88206,"volume":507.1400146484375},{"timestamp":1742417700000,"open":1.88206,"high":1.88246,"low":1.88153,"close":1.8817,"volume":567.489990234375},{"timestamp":1742417760000,"open":1.88164,"high":1.88222,"low":1.88164,"close":1.88206,"volume":178.4199981689453},{"timestamp":1742417820000,"open":1.88209,"high":1.88209,"low":1.88083,"close":1.88127,"volume":573.5},{"timestamp":1742417880000,"open":1.88127,"high":1.8815,"low":1.8806,"close":1.88094,"volume":527},{"timestamp":1742417940000,"open":1.88105,"high":1.88105,"low":1.88075,"close":1.88098,"volume":49.599998474121094},{"timestamp":1742418000000,"open":1.8809,"high":1.8809,"low":1.87608,"close":1.87608,"volume":8.609999656677246},{"timestamp":1742418240000,"open":1.8746,"high":1.87466,"low":1.8746,"close":1.87466,"volume":6.199999809265137},{"timestamp":1742418300000,"open":1.87462,"high":1.87849,"low":1.87459,"close":1.87849,"volume":38.91999816894531},{"timestamp":1742418360000,"open":1.87805,"high":1.87808,"low":1.87805,"close":1.87805,"volume":12.399999618530273},{"timestamp":1742418420000,"open":1.87433,"high":1.87473,"low":1.87433,"close":1.87459,"volume":49.59000015258789},{"timestamp":1742418480000,"open":1.8746,"high":1.8746,"low":1.8746,"close":1.8746,"volume":5.510000228881836},{"timestamp":1742418540000,"open":1.87433,"high":1.87803,"low":1.87433,"close":1.87766,"volume":27.209999084472656},{"timestamp":1742418600000,"open":1.87803,"high":1.87812,"low":1.87794,"close":1.87804,"volume":40.29999923706055},{"timestamp":1742418720000,"open":1.87456,"high":1.87904,"low":1.87456,"close":1.87888,"volume":71.30000305175781},{"timestamp":1742418780000,"open":1.87883,"high":1.8789,"low":1.87878,"close":1.8789,"volume":9.300000190734863},{"timestamp":1742418840000,"open":1.8789,"high":1.8789,"low":1.8789,"close":1.8789,"volume":6.199999809265137},{"timestamp":1742418900000,"open":1.87824,"high":1.87832,"low":1.87775,"close":1.87832,"volume":37.20000076293945},{"timestamp":1742418960000,"open":1.87832,"high":1.87832,"low":1.87832,"close":1.87832,"volume":40.29999923706055},{"timestamp":1742419020000,"open":1.87832,"high":1.87832,"low":1.87504,"close":1.87505,"volume":36.15999984741211},{"timestamp":1742419080000,"open":1.87504,"high":1.87504,"low":1.87504,"close":1.87504,"volume":5.510000228881836},{"timestamp":1742419140000,"open":1.87828,"high":1.87828,"low":1.87828,"close":1.87828,"volume":3.0999999046325684},{"timestamp":1742419200000,"open":1.87828,"high":1.87858,"low":1.87804,"close":1.87829,"volume":38.75},{"timestamp":1742419260000,"open":1.87829,"high":1.87829,"low":1.87829,"close":1.87829,"volume":6.199999809265137},{"timestamp":1742419320000,"open":1.8746,"high":1.8746,"low":1.8746,"close":1.8746,"volume":27.549999237060547},{"timestamp":1742419380000,"open":1.8746,"high":1.87496,"low":1.8746,"close":1.87496,"volume":38.56999969482422},{"timestamp":1742419440000,"open":1.87496,"high":1.87535,"low":1.87495,"close":1.87535,"volume":36.15999984741211},{"timestamp":1742419500000,"open":1.87535,"high":1.87795,"low":1.87498,"close":1.87795,"volume":37.20000076293945},{"timestamp":1742419560000,"open":1.87794,"high":1.87817,"low":1.87794,"close":1.87817,"volume":12.399999618530273},{"timestamp":1742419620000,"open":1.87806,"high":1.87807,"low":1.87806,"close":1.87806,"volume":15.5},{"timestamp":1742419680000,"open":1.87448,"high":1.87847,"low":1.87438,"close":1.87819,"volume":31},{"timestamp":1742419800000,"open":1.87902,"high":1.87916,"low":1.87899,"close":1.8791,"volume":34.099998474121094},{"timestamp":1742419860000,"open":1.8791,"high":1.87927,"low":1.87721,"close":1.87909,"volume":44.95000076293945},{"timestamp":1742419920000,"open":1.87897,"high":1.87897,"low":1.87834,"close":1.87851,"volume":23.25},{"timestamp":1742419980000,"open":1.87858,"high":1.87909,"low":1.87841,"close":1.87909,"volume":18.600000381469727},{"timestamp":1742420040000,"open":1.87979,"high":1.88009,"low":1.87914,"close":1.88009,"volume":15.5},{"timestamp":1742420100000,"open":1.88003,"high":1.88003,"low":1.8782,"close":1.8782,"volume":21.700000762939453},{"timestamp":1742420160000,"open":1.87937,"high":1.8797,"low":1.87937,"close":1.8797,"volume":15.5},{"timestamp":1742420220000,"open":1.87966,"high":1.8819,"low":1.8785,"close":1.8819,"volume":34.099998474121094},{"timestamp":1742420280000,"open":1.88188,"high":1.88192,"low":1.8812,"close":1.8812,"volume":24.799999237060547},{"timestamp":1742420340000,"open":1.88152,"high":1.88203,"low":1.88128,"close":1.88189,"volume":43.400001525878906},{"timestamp":1742420400000,"open":1.8819,"high":1.8819,"low":1.88185,"close":1.88185,"volume":21.700000762939453},{"timestamp":1742420460000,"open":1.88189,"high":1.88189,"low":1.88161,"close":1.88178,"volume":52.70000076293945},{"timestamp":1742420520000,"open":1.88176,"high":1.88191,"low":1.88176,"close":1.88191,"volume":62},{"timestamp":1742420580000,"open":1.88191,"high":1.8821,"low":1.88188,"close":1.8821,"volume":37.20000076293945},{"timestamp":1742420640000,"open":1.88207,"high":1.88247,"low":1.88132,"close":1.88209,"volume":105.4000015258789},{"timestamp":1742420700000,"open":1.88215,"high":1.88227,"low":1.88138,"close":1.88138,"volume":40.29999923706055},{"timestamp":1742420760000,"open":1.88128,"high":1.88199,"low":1.88128,"close":1.88198,"volume":15.5},{"timestamp":1742420820000,"open":1.88197,"high":1.88198,"low":1.88086,"close":1.88092,"volume":80.5999984741211},{"timestamp":1742420880000,"open":1.88091,"high":1.882,"low":1.88083,"close":1.88196,"volume":102.30000305175781},{"timestamp":1742420940000,"open":1.88116,"high":1.88218,"low":1.88081,"close":1.88121,"volume":80.5999984741211},{"timestamp":1742421000000,"open":1.88101,"high":1.88197,"low":1.88073,"close":1.88079,"volume":77.5},{"timestamp":1742421060000,"open":1.88096,"high":1.88193,"low":1.88045,"close":1.8813,"volume":170.5},{"timestamp":1742421120000,"open":1.88094,"high":1.88134,"low":1.88054,"close":1.88132,"volume":217},{"timestamp":1742421180000,"open":1.88131,"high":1.88162,"low":1.88026,"close":1.88162,"volume":266.6000061035156},{"timestamp":1742421240000,"open":1.88182,"high":1.88188,"low":1.88071,"close":1.88144,"volume":344.1000061035156},{"timestamp":1742421300000,"open":1.88164,"high":1.88184,"low":1.87997,"close":1.88065,"volume":58.900001525878906},{"timestamp":1742421360000,"open":1.88067,"high":1.88125,"low":1.88053,"close":1.88118,"volume":102.30000305175781},{"timestamp":1742421420000,"open":1.88121,"high":1.88195,"low":1.8807,"close":1.88101,"volume":244.89999389648438},{"timestamp":1742421480000,"open":1.88092,"high":1.88185,"low":1.88086,"close":1.88155,"volume":272.79998779296875},{"timestamp":1742421540000,"open":1.88155,"high":1.88155,"low":1.88126,"close":1.88126,"volume":6.199999809265137},{"timestamp":1742421600000,"open":1.8829,"high":1.8829,"low":1.88002,"close":1.88002,"volume":31},{"timestamp":1742421660000,"open":1.88044,"high":1.88192,"low":1.88038,"close":1.88192,"volume":12.399999618530273},{"timestamp":1742421780000,"open":1.88193,"high":1.88225,"low":1.88193,"close":1.88221,"volume":9.300000190734863},{"timestamp":1742421840000,"open":1.88185,"high":1.88226,"low":1.8813,"close":1.88174,"volume":275.8999938964844},{"timestamp":1742421900000,"open":1.88206,"high":1.88271,"low":1.88149,"close":1.88232,"volume":359.6000061035156},{"timestamp":1742421960000,"open":1.88232,"high":1.88245,"low":1.88128,"close":1.88206,"volume":263.5},{"timestamp":1742422020000,"open":1.88183,"high":1.88303,"low":1.88112,"close":1.88282,"volume":365.79998779296875},{"timestamp":1742422080000,"open":1.88265,"high":1.88307,"low":1.88221,"close":1.88307,"volume":350.29998779296875},{"timestamp":1742422140000,"open":1.88307,"high":1.88317,"low":1.88234,"close":1.88317,"volume":164.3000030517578},{"timestamp":1742422200000,"open":1.88279,"high":1.8831,"low":1.88167,"close":1.88256,"volume":192.1999969482422},{"timestamp":1742422260000,"open":1.88268,"high":1.88313,"low":1.8822,"close":1.8828,"volume":248},{"timestamp":1742422320000,"open":1.88287,"high":1.88318,"low":1.88272,"close":1.88282,"volume":65.0999984741211},{"timestamp":1742422380000,"open":1.88289,"high":1.88289,"low":1.88226,"close":1.88284,"volume":37.20000076293945},{"timestamp":1742422440000,"open":1.88276,"high":1.88276,"low":1.88276,"close":1.88276,"volume":6.199999809265137},{"timestamp":1742422500000,"open":1.88284,"high":1.88311,"low":1.88249,"close":1.88268,"volume":74.4000015258789},{"timestamp":1742422560000,"open":1.88272,"high":1.88274,"low":1.8826,"close":1.88274,"volume":52.70000076293945},{"timestamp":1742422620000,"open":1.88272,"high":1.88282,"low":1.88271,"close":1.88276,"volume":49.599998474121094},{"timestamp":1742422680000,"open":1.88277,"high":1.88281,"low":1.88262,"close":1.88263,"volume":58.900001525878906},{"timestamp":1742422740000,"open":1.88262,"high":1.88335,"low":1.88262,"close":1.8829,"volume":93},{"timestamp":1742422800000,"open":1.88286,"high":1.88343,"low":1.88286,"close":1.88318,"volume":55.79999923706055},{"timestamp":1742422860000,"open":1.88319,"high":1.88324,"low":1.88253,"close":1.88314,"volume":37.20000076293945},{"timestamp":1742422920000,"open":1.88313,"high":1.88313,"low":1.88257,"close":1.88257,"volume":12.399999618530273},{"timestamp":1742422980000,"open":1.88267,"high":1.88267,"low":1.88238,"close":1.88262,"volume":49.599998474121094},{"timestamp":1742423040000,"open":1.88255,"high":1.88262,"low":1.8825,"close":1.88254,"volume":27.899999618530273},{"timestamp":1742423100000,"open":1.88254,"high":1.88263,"low":1.88245,"close":1.88255,"volume":55.79999923706055},{"timestamp":1742423160000,"open":1.8831,"high":1.88313,"low":1.88306,"close":1.88308,"volume":21.700000762939453},{"timestamp":1742423220000,"open":1.88305,"high":1.88309,"low":1.88305,"close":1.88307,"volume":21.700000762939453},{"timestamp":1742423280000,"open":1.88305,"high":1.88312,"low":1.88303,"close":1.88304,"volume":40.29999923706055},{"timestamp":1742423340000,"open":1.88304,"high":1.88311,"low":1.8825,"close":1.8825,"volume":18.600000381469727},{"timestamp":1742423400000,"open":1.8825,"high":1.88306,"low":1.8825,"close":1.88301,"volume":55.79999923706055},{"timestamp":1742423460000,"open":1.88296,"high":1.88307,"low":1.88289,"close":1.88297,"volume":58.900001525878906},{"timestamp":1742423520000,"open":1.88297,"high":1.88297,"low":1.88241,"close":1.88271,"volume":24.799999237060547},{"timestamp":1742423580000,"open":1.8827,"high":1.8827,"low":1.88244,"close":1.88244,"volume":21.700000762939453},{"timestamp":1742423640000,"open":1.88244,"high":1.88249,"low":1.88241,"close":1.88249,"volume":15.5},{"timestamp":1742423700000,"open":1.88248,"high":1.88248,"low":1.88245,"close":1.88248,"volume":15.5},{"timestamp":1742423760000,"open":1.88248,"high":1.88272,"low":1.88243,"close":1.88261,"volume":55.79999923706055},{"timestamp":1742423820000,"open":1.88259,"high":1.88271,"low":1.88255,"close":1.88263,"volume":40.29999923706055},{"timestamp":1742423880000,"open":1.88243,"high":1.88271,"low":1.8824,"close":1.88261,"volume":37.20000076293945},{"timestamp":1742423940000,"open":1.88258,"high":1.88266,"low":1.88241,"close":1.88241,"volume":18.600000381469727},{"timestamp":1742424000000,"open":1.88241,"high":1.88268,"low":1.88241,"close":1.8826,"volume":34.099998474121094},{"timestamp":1742424060000,"open":1.8826,"high":1.88297,"low":1.8826,"close":1.88292,"volume":68.19999694824219},{"timestamp":1742424120000,"open":1.88288,"high":1.88305,"low":1.88261,"close":1.88285,"volume":52.70000076293945},{"timestamp":1742424180000,"open":1.88241,"high":1.88246,"low":1.88239,"close":1.88246,"volume":27.899999618530273},{"timestamp":1742424240000,"open":1.88251,"high":1.88251,"low":1.88244,"close":1.88244,"volume":34.099998474121094},{"timestamp":1742424300000,"open":1.88244,"high":1.88286,"low":1.88244,"close":1.88266,"volume":46.5},{"timestamp":1742424360000,"open":1.88291,"high":1.88295,"low":1.88283,"close":1.8829,"volume":43.400001525878906},{"timestamp":1742424420000,"open":1.8829,"high":1.8829,"low":1.88249,"close":1.88249,"volume":31},{"timestamp":1742424480000,"open":1.88254,"high":1.88263,"low":1.88247,"close":1.88247,"volume":27.899999618530273},{"timestamp":1742424540000,"open":1.88246,"high":1.883,"low":1.88242,"close":1.88279,"volume":34.099998474121094},{"timestamp":1742424600000,"open":1.88281,"high":1.88286,"low":1.88279,"close":1.88286,"volume":24.799999237060547},{"timestamp":1742424660000,"open":1.88283,"high":1.88304,"low":1.88283,"close":1.883,"volume":83.69999694824219},{"timestamp":1742424720000,"open":1.88287,"high":1.883,"low":1.88287,"close":1.883,"volume":31},{"timestamp":1742424780000,"open":1.88292,"high":1.883,"low":1.88252,"close":1.88252,"volume":31},{"timestamp":1742424840000,"open":1.88247,"high":1.8826,"low":1.88247,"close":1.8826,"volume":15.5},{"timestamp":1742424900000,"open":1.88257,"high":1.88294,"low":1.88254,"close":1.88289,"volume":40.29999923706055},{"timestamp":1742424960000,"open":1.88288,"high":1.88291,"low":1.88248,"close":1.88248,"volume":21.700000762939453},{"timestamp":1742425020000,"open":1.88247,"high":1.88255,"low":1.88246,"close":1.88246,"volume":21.700000762939453},{"timestamp":1742425080000,"open":1.88246,"high":1.8829,"low":1.88246,"close":1.8829,"volume":12.399999618530273},{"timestamp":1742425140000,"open":1.88291,"high":1.88291,"low":1.88284,"close":1.88284,"volume":6.199999809265137},{"timestamp":1742425200000,"open":1.88282,"high":1.88282,"low":1.88224,"close":1.88226,"volume":55.79999923706055},{"timestamp":1742425260000,"open":1.88249,"high":1.8826,"low":1.88178,"close":1.88204,"volume":137.86000061035156},{"timestamp":1742425320000,"open":1.88259,"high":1.8826,"low":1.88211,"close":1.88254,"volume":100.62000274658203},{"timestamp":1742425380000,"open":1.88258,"high":1.88258,"low":1.88166,"close":1.88166,"volume":49.58000183105469},{"timestamp":1742425440000,"open":1.8819,"high":1.8823,"low":1.88178,"close":1.88178,"volume":13.9399995803833},{"timestamp":1742425500000,"open":1.88175,"high":1.88202,"low":1.88115,"close":1.88115,"volume":68.13999938964844},{"timestamp":1742425560000,"open":1.88116,"high":1.88197,"low":1.88109,"close":1.88144,"volume":150.14999389648438},{"timestamp":1742425620000,"open":1.88143,"high":1.88148,"low":1.88129,"close":1.88138,"volume":69.5999984741211},{"timestamp":1742425680000,"open":1.88138,"high":1.8824,"low":1.88134,"close":1.8824,"volume":102.0999984741211},{"timestamp":1742425740000,"open":1.88248,"high":1.88248,"low":1.88162,"close":1.88194,"volume":72.83000183105469},{"timestamp":1742425800000,"open":1.88196,"high":1.8825,"low":1.88188,"close":1.88232,"volume":131.72000122070312},{"timestamp":1742425860000,"open":1.88236,"high":1.88294,"low":1.88224,"close":1.88247,"volume":93},{"timestamp":1742425920000,"open":1.88248,"high":1.88248,"low":1.8824,"close":1.88248,"volume":43.400001525878906},{"timestamp":1742425980000,"open":1.88244,"high":1.88274,"low":1.88195,"close":1.88267,"volume":108.5},{"timestamp":1742426040000,"open":1.88267,"high":1.88267,"low":1.88259,"close":1.88264,"volume":18.600000381469727},{"timestamp":1742426100000,"open":1.88263,"high":1.88279,"low":1.88225,"close":1.88246,"volume":96.0999984741211},{"timestamp":1742426160000,"open":1.88238,"high":1.88259,"low":1.88238,"close":1.88244,"volume":52.70000076293945},{"timestamp":1742426220000,"open":1.88247,"high":1.88262,"low":1.88239,"close":1.88257,"volume":37.20000076293945},{"timestamp":1742426280000,"open":1.88261,"high":1.88269,"low":1.88253,"close":1.88261,"volume":27.899999618530273},{"timestamp":1742426340000,"open":1.88264,"high":1.88268,"low":1.88261,"close":1.88268,"volume":18.600000381469727},{"timestamp":1742426400000,"open":1.88271,"high":1.88282,"low":1.88252,"close":1.88259,"volume":86.80000305175781},{"timestamp":1742426460000,"open":1.88259,"high":1.88264,"low":1.88218,"close":1.88218,"volume":49.599998474121094},{"timestamp":1742426520000,"open":1.88227,"high":1.88268,"low":1.8822,"close":1.88268,"volume":77.5},{"timestamp":1742426580000,"open":1.88267,"high":1.88274,"low":1.88244,"close":1.88246,"volume":127.0999984741211},{"timestamp":1742426640000,"open":1.88245,"high":1.88255,"low":1.88243,"close":1.88252,"volume":65.0999984741211},{"timestamp":1742426700000,"open":1.88255,"high":1.88265,"low":1.8825,"close":1.88264,"volume":151.89999389648438},{"timestamp":1742426760000,"open":1.88263,"high":1.88273,"low":1.88252,"close":1.88268,"volume":148.8000030517578},{"timestamp":1742426820000,"open":1.88269,"high":1.88276,"low":1.88252,"close":1.88258,"volume":102.30000305175781},{"timestamp":1742426880000,"open":1.88266,"high":1.88276,"low":1.88258,"close":1.88268,"volume":111.5999984741211},{"timestamp":1742426940000,"open":1.88267,"high":1.88274,"low":1.8825,"close":1.88253,"volume":93},{"timestamp":1742427000000,"open":1.88254,"high":1.88276,"low":1.88252,"close":1.88275,"volume":151.89999389648438},{"timestamp":1742427060000,"open":1.88275,"high":1.88309,"low":1.88259,"close":1.8826,"volume":232.5},{"timestamp":1742427120000,"open":1.88259,"high":1.8841,"low":1.88258,"close":1.88328,"volume":399.8999938964844},{"timestamp":1742427180000,"open":1.88326,"high":1.88404,"low":1.883,"close":1.88373,"volume":142.60000610351562},{"timestamp":1742427240000,"open":1.88372,"high":1.88373,"low":1.88309,"close":1.88317,"volume":136.39999389648438},{"timestamp":1742427300000,"open":1.88317,"high":1.88328,"low":1.88315,"close":1.88326,"volume":136.39999389648438},{"timestamp":1742427360000,"open":1.88323,"high":1.88332,"low":1.88321,"close":1.88326,"volume":220.10000610351562},{"timestamp":1742427420000,"open":1.88326,"high":1.88338,"low":1.88323,"close":1.88327,"volume":89.9000015258789},{"timestamp":1742427480000,"open":1.88326,"high":1.88331,"low":1.88322,"close":1.88326,"volume":195.3000030517578},{"timestamp":1742427540000,"open":1.88326,"high":1.88429,"low":1.88302,"close":1.88302,"volume":251.10000610351562},{"timestamp":1742427600000,"open":1.88302,"high":1.88391,"low":1.88293,"close":1.88317,"volume":189.10000610351562},{"timestamp":1742427660000,"open":1.88318,"high":1.88398,"low":1.88306,"close":1.88335,"volume":142.60000610351562},{"timestamp":1742427720000,"open":1.88334,"high":1.88355,"low":1.88332,"close":1.88337,"volume":173.60000610351562},{"timestamp":1742427780000,"open":1.88338,"high":1.88354,"low":1.88336,"close":1.88349,"volume":294.5},{"timestamp":1742427840000,"open":1.88349,"high":1.88358,"low":1.88299,"close":1.88314,"volume":220.10000610351562},{"timestamp":1742427900000,"open":1.88311,"high":1.88314,"low":1.88263,"close":1.88273,"volume":127.0999984741211},{"timestamp":1742427960000,"open":1.8827,"high":1.88279,"low":1.88268,"close":1.88275,"volume":99.19999694824219},{"timestamp":1742428020000,"open":1.88279,"high":1.883,"low":1.88273,"close":1.88286,"volume":201.5},{"timestamp":1742428080000,"open":1.88287,"high":1.88289,"low":1.88274,"close":1.88284,"volume":232.5},{"timestamp":1742428140000,"open":1.88286,"high":1.88294,"low":1.88269,"close":1.88272,"volume":148.8000030517578},{"timestamp":1742428200000,"open":1.88271,"high":1.88282,"low":1.88269,"close":1.88279,"volume":158.10000610351562},{"timestamp":1742428260000,"open":1.88278,"high":1.88299,"low":1.88272,"close":1.88286,"volume":102.30000305175781},{"timestamp":1742428320000,"open":1.88294,"high":1.88296,"low":1.88274,"close":1.88275,"volume":161.1999969482422},{"timestamp":1742428380000,"open":1.88274,"high":1.88279,"low":1.88273,"close":1.88278,"volume":77.5},{"timestamp":1742428440000,"open":1.88282,"high":1.88283,"low":1.88277,"close":1.88278,"volume":89.9000015258789},{"timestamp":1742428500000,"open":1.88278,"high":1.88287,"low":1.88277,"close":1.88287,"volume":108.5},{"timestamp":1742428560000,"open":1.88286,"high":1.88298,"low":1.88278,"close":1.88298,"volume":114.69999694824219},{"timestamp":1742428620000,"open":1.88303,"high":1.88303,"low":1.8829,"close":1.88295,"volume":71.30000305175781},{"timestamp":1742428680000,"open":1.88296,"high":1.8858,"low":1.88295,"close":1.88573,"volume":161.1999969482422},{"timestamp":1742428740000,"open":1.88572,"high":1.88602,"low":1.88572,"close":1.88597,"volume":71.30000305175781}]