[{"timestamp":1742342400000,"open":1.7817,"high":1.78268,"low":1.7817,"close":1.78262,"volume":252.75},{"timestamp":1742342460000,"open":1.78261,"high":1.78267,"low":1.78245,"close":1.78261,"volume":121.33999633789062},{"timestamp":1742342520000,"open":1.78264,"high":1.78281,"low":1.78243,"close":1.78281,"volume":192.11000061035156},{"timestamp":1742342580000,"open":1.78281,"high":1.78281,"low":1.7827,"close":1.78271,"volume":97.7300033569336},{"timestamp":1742342640000,"open":1.78258,"high":1.7829,"low":1.78258,"close":1.7829,"volume":117.94999694824219},{"timestamp":1742342700000,"open":1.78287,"high":1.78301,"low":1.78273,"close":1.78275,"volume":252.77000427246094},{"timestamp":1742342760000,"open":1.78275,"high":1.78277,"low":1.78156,"close":1.78157,"volume":209.5399932861328},{"timestamp":1742342820000,"open":1.78158,"high":1.7816,"low":1.78149,"close":1.7816,"volume":158.86000061035156},{"timestamp":1742342880000,"open":1.78158,"high":1.78159,"low":1.78147,"close":1.78159,"volume":196.0399932861328},{"timestamp":1742342940000,"open":1.78157,"high":1.7816,"low":1.78156,"close":1.78157,"volume":94.63999938964844},{"timestamp":1742343000000,"open":1.78157,"high":1.78165,"low":1.78157,"close":1.78165,"volume":125.05999755859375},{"timestamp":1742343060000,"open":1.78167,"high":1.78167,"low":1.78153,"close":1.78154,"volume":77.73999786376953},{"timestamp":1742343120000,"open":1.78155,"high":1.78168,"low":1.78151,"close":1.78156,"volume":185.89999389648438},{"timestamp":1742343180000,"open":1.78155,"high":1.78164,"low":1.78149,"close":1.78158,"volume":175.75999450683594},{"timestamp":1742343240000,"open":1.78159,"high":1.78165,"low":1.78154,"close":1.78163,"volume":148.72000122070312},{"timestamp":1742343300000,"open":1.78162,"high":1.78174,"low":1.78155,"close":1.78157,"volume":138.5800018310547},{"timestamp":1742343360000,"open":1.78157,"high":1.78169,"low":1.78157,"close":1.78168,"volume":67.5999984741211},{"timestamp":1742343420000,"open":1.78167,"high":1.78175,"low":1.78161,"close":1.78167,"volume":91.26000213623047},{"timestamp":1742343480000,"open":1.78169,"high":1.78171,"low":1.78161,"close":1.78162,"volume":138.5800018310547},{"timestamp":1742343540000,"open":1.78174,"high":1.78174,"low":1.78159,"close":1.78166,"volume":175.75999450683594},{"timestamp":1742343600000,"open":1.78165,"high":1.78171,"low":1.78164,"close":1.78169,"volume":128.44000244140625},{"timestamp":1742343660000,"open":1.7817,"high":1.78175,"low":1.78164,"close":1.7817,"volume":98.0199966430664},{"timestamp":1742343720000,"open":1.78171,"high":1.78176,"low":1.78163,"close":1.78167,"volume":162.24000549316406},{"timestamp":1742343780000,"open":1.78166,"high":1.7817,"low":1.78161,"close":1.78167,"volume":57.459999084472656},{"timestamp":1742343840000,"open":1.78167,"high":1.78171,"low":1.78163,"close":1.78171,"volume":67.5999984741211},{"timestamp":1742343900000,"open":1.78168,"high":1.78176,"low":1.78164,"close":1.78165,"volume":77.73999786376953},{"timestamp":1742343960000,"open":1.78167,"high":1.78172,"low":1.78165,"close":1.78171,"volume":57.459999084472656},{"timestamp":1742344020000,"open":1.7817,"high":1.78172,"low":1.78164,"close":1.78166,"volume":77.73999786376953},{"timestamp":1742344080000,"open":1.78167,"high":1.78169,"low":1.78165,"close":1.78165,"volume":138.5800018310547},{"timestamp":1742344140000,"open":1.78165,"high":1.78176,"low":1.78165,"close":1.78176,"volume":169},{"timestamp":1742344200000,"open":1.78172,"high":1.78172,"low":1.78164,"close":1.78166,"volume":185.89999389648438},{"timestamp":1742344260000,"open":1.78167,"high":1.78177,"low":1.78161,"close":1.78168,"volume":118.30000305175781},{"timestamp":1742344320000,"open":1.78168,"high":1.78169,"low":1.78166,"close":1.78166,"volume":20.280000686645508},{"timestamp":1742344380000,"open":1.78166,"high":1.78167,"low":1.78158,"close":1.78158,"volume":50.70000076293945},{"timestamp":1742344440000,"open":1.78158,"high":1.78158,"low":1.78156,"close":1.78156,"volume":13.520000457763672},{"timestamp":1742344500000,"open":1.78157,"high":1.78195,"low":1.78149,"close":1.78155,"volume":206.19000244140625},{"timestamp":1742344560000,"open":1.78156,"high":1.78161,"low":1.78149,"close":1.78151,"volume":77.75},{"timestamp":1742344620000,"open":1.78151,"high":1.78205,"low":1.78151,"close":1.78176,"volume":970.0599975585938},{"timestamp":1742344680000,"open":1.78179,"high":1.78188,"low":1.78169,"close":1.78176,"volume":169},{"timestamp":1742344740000,"open":1.78176,"high":1.78228,"low":1.78136,"close":1.78159,"volume":206.17999267578125},{"timestamp":1742344800000,"open":1.78158,"high":1.78163,"low":1.78133,"close":1.78136,"volume":158.86000061035156},{"timestamp":1742344860000,"open":1.78137,"high":1.7815,"low":1.78118,"close":1.78129,"volume":196.0399932861328},{"timestamp":1742344920000,"open":1.78127,"high":1.78129,"low":1.78094,"close":1.78105,"volume":141.9600067138672},{"timestamp":1742344980000,"open":1.78105,"high":1.7815,"low":1.78104,"close":1.78149,"volume":223.08999633789062},{"timestamp":1742345040000,"open":1.78148,"high":1.7815,"low":1.78115,"close":1.78115,"volume":189.27999877929688},{"timestamp":1742345100000,"open":1.78121,"high":1.78139,"low":1.78104,"close":1.78104,"volume":490.1199951171875},{"timestamp":1742345160000,"open":1.78106,"high":1.78119,"low":1.78102,"close":1.78107,"volume":341.3800048828125},{"timestamp":1742345220000,"open":1.78108,"high":1.78121,"low":1.78103,"close":1.78106,"volume":348.1400146484375},{"timestamp":1742345280000,"open":1.78109,"high":1.78117,"low":1.78097,"close":1.78101,"volume":405.6000061035156},{"timestamp":1742345340000,"open":1.78098,"high":1.78118,"low":1.78096,"close":1.78111,"volume":260.30999755859375},{"timestamp":1742345400000,"open":1.78114,"high":1.78222,"low":1.78043,"close":1.78057,"volume":365.04998779296875},{"timestamp":1742345460000,"open":1.78056,"high":1.78067,"low":1.78052,"close":1.78057,"volume":246.74000549316406},{"timestamp":1742345520000,"open":1.78061,"high":1.78134,"low":1.77997,"close":1.78011,"volume":324.4800109863281},{"timestamp":1742345580000,"open":1.78016,"high":1.78025,"low":1.77999,"close":1.78015,"volume":43.939998626708984},{"timestamp":1742345640000,"open":1.78031,"high":1.7807,"low":1.78011,"close":1.78011,"volume":138.60000610351562},{"timestamp":1742345700000,"open":1.78031,"high":1.78039,"low":1.78012,"close":1.78015,"volume":84.5199966430664},{"timestamp":1742345760000,"open":1.78011,"high":1.78016,"low":1.77988,"close":1.77991,"volume":94.63999938964844},{"timestamp":1742345820000,"open":1.77985,"high":1.78032,"low":1.77985,"close":1.78002,"volume":104.77999877929688},{"timestamp":1742345880000,"open":1.78013,"high":1.78148,"low":1.78013,"close":1.78139,"volume":229.83999633789062},{"timestamp":1742345940000,"open":1.7814,"high":1.78166,"low":1.78139,"close":1.78161,"volume":321.1000061035156},{"timestamp":1742346000000,"open":1.78158,"high":1.78166,"low":1.78152,"close":1.78158,"volume":344.760009765625},{"timestamp":1742346060000,"open":1.78158,"high":1.78179,"low":1.78125,"close":1.78133,"volume":300.82000732421875},{"timestamp":1742346120000,"open":1.78136,"high":1.78138,"low":1.78123,"close":1.78123,"volume":351.5199890136719},{"timestamp":1742346180000,"open":1.78122,"high":1.78132,"low":1.78087,"close":1.7812,"volume":101.41000366210938},{"timestamp":1742346240000,"open":1.7812,"high":1.78132,"low":1.78118,"close":1.78128,"volume":152.10000610351562},{"timestamp":1742346300000,"open":1.78127,"high":1.78131,"low":1.78117,"close":1.78117,"volume":108.16000366210938},{"timestamp":1742346360000,"open":1.78119,"high":1.78129,"low":1.78111,"close":1.78118,"volume":87.87999725341797},{"timestamp":1742346420000,"open":1.78118,"high":1.78122,"low":1.78101,"close":1.78117,"volume":162.24000549316406},{"timestamp":1742346480000,"open":1.78121,"high":1.7813,"low":1.78103,"close":1.78127,"volume":388.7099914550781},{"timestamp":1742346540000,"open":1.78128,"high":1.7813,"low":1.78117,"close":1.78123,"volume":510.4200134277344},{"timestamp":1742346600000,"open":1.7812,"high":1.78128,"low":1.78118,"close":1.78119,"volume":138.5800018310547},{"timestamp":1742346660000,"open":1.78118,"high":1.78127,"low":1.78075,"close":1.78095,"volume":233.24000549316406},{"timestamp":1742346720000,"open":1.78098,"high":1.78109,"low":1.78057,"close":1.78067,"volume":395.4599914550781},{"timestamp":1742346780000,"open":1.7805,"high":1.78094,"low":1.78011,"close":1.78086,"volume":652.3400268554688},{"timestamp":1742346840000,"open":1.78084,"high":1.7809,"low":1.78039,"close":1.78049,"volume":503.70001220703125},{"timestamp":1742346900000,"open":1.78045,"high":1.781,"low":1.78045,"close":1.7805,"volume":321.1099853515625},{"timestamp":1742346960000,"open":1.78055,"high":1.78126,"low":1.78052,"close":1.78117,"volume":267.04998779296875},{"timestamp":1742347020000,"open":1.78118,"high":1.78123,"low":1.7806,"close":1.78076,"volume":189.27999877929688},{"timestamp":1742347080000,"open":1.78076,"high":1.78131,"low":1.7806,"close":1.7811,"volume":368.5199890136719},{"timestamp":1742347140000,"open":1.78136,"high":1.78138,"low":1.78049,"close":1.7809,"volume":750.3800048828125},{"timestamp":1742347200000,"open":1.78089,"high":1.78113,"low":1.78025,"close":1.78027,"volume":172.3800048828125},{"timestamp":1742347260000,"open":1.78029,"high":1.78058,"low":1.78029,"close":1.78038,"volume":263.6400146484375},{"timestamp":1742347320000,"open":1.78035,"high":1.78054,"low":1.78014,"close":1.78015,"volume":767.3099975585938},{"timestamp":1742347380000,"open":1.78013,"high":1.78023,"low":1.78012,"close":1.78022,"volume":527.280029296875},{"timestamp":1742347440000,"open":1.78021,"high":1.78053,"low":1.78,"close":1.7804,"volume":1132.31005859375},{"timestamp":1742347500000,"open":1.78038,"high":1.78061,"low":1.77996,"close":1.78059,"volume":1210.1400146484375},{"timestamp":1742347560000,"open":1.78051,"high":1.78065,"low":1.78023,"close":1.78039,"volume":578.0599975585938},{"timestamp":1742347620000,"open":1.78043,"high":1.78046,"low":1.78015,"close":1.78037,"volume":655.760009765625},{"timestamp":1742347680000,"open":1.78039,"high":1.78044,"low":1.7801,"close":1.7803,"volume":892.4600219726562},{"timestamp":1742347740000,"open":1.7803,"high":1.78045,"low":1.78017,"close":1.78027,"volume":872.1599731445312},{"timestamp":1742347800000,"open":1.78032,"high":1.78033,"low":1.78008,"close":1.78025,"volume":933.010009765625},{"timestamp":1742347860000,"open":1.78025,"high":1.78035,"low":1.78007,"close":1.78034,"volume":1081.7099609375},{"timestamp":1742347920000,"open":1.78032,"high":1.78035,"low":1.78028,"close":1.78032,"volume":1456.780029296875},{"timestamp":1742347980000,"open":1.78033,"high":1.78059,"low":1.78028,"close":1.78051,"volume":1571.699951171875},{"timestamp":1742348040000,"open":1.78055,"high":1.78078,"low":1.7804,"close":1.78071,"volume":314.3399963378906},{"timestamp":1742348100000,"open":1.78071,"high":1.78073,"low":1.7805,"close":1.78052,"volume":101.4000015258789},{"timestamp":1742348160000,"open":1.78052,"high":1.78055,"low":1.77988,"close":1.78029,"volume":226.4600067138672},{"timestamp":1742348220000,"open":1.78028,"high":1.78057,"low":1.77989,"close":1.78038,"volume":1064.760009765625},{"timestamp":1742348280000,"open":1.78035,"high":1.78056,"low":1.78033,"close":1.78054,"volume":902.4600219726562},{"timestamp":1742348340000,"open":1.78055,"high":1.78057,"low":1.77979,"close":1.78029,"volume":1125.5699462890625},{"timestamp":1742348400000,"open":1.78029,"high":1.78037,"low":1.78017,"close":1.78032,"volume":1149.199951171875},{"timestamp":1742348460000,"open":1.78033,"high":1.78038,"low":1.78025,"close":1.78026,"volume":1166.0999755859375},{"timestamp":1742348520000,"open":1.78029,"high":1.78053,"low":1.78019,"close":1.78051,"volume":993.719970703125},{"timestamp":1742348580000,"open":1.78051,"high":1.78054,"low":1.78036,"close":1.78051,"volume":1267.5400390625},{"timestamp":1742348640000,"open":1.78043,"high":1.78059,"low":1.78043,"close":1.7805,"volume":1358.800048828125},{"timestamp":1742348700000,"open":1.78049,"high":1.78057,"low":1.78046,"close":1.78048,"volume":1524.3800048828125},{"timestamp":1742348760000,"open":1.78053,"high":1.78057,"low":1.78048,"close":1.78053,"volume":1064.719970703125},{"timestamp":1742348820000,"open":1.78052,"high":1.78054,"low":1.78002,"close":1.78009,"volume":963.4299926757812},{"timestamp":1742348880000,"open":1.7801,"high":1.78032,"low":1.77966,"close":1.78027,"volume":338},{"timestamp":1742348940000,"open":1.78027,"high":1.78036,"low":1.78025,"close":1.78028,"volume":767.260009765625},{"timestamp":1742349000000,"open":1.78029,"high":1.78037,"low":1.77957,"close":1.77967,"volume":916.030029296875},{"timestamp":1742349060000,"open":1.77969,"high":1.78022,"low":1.77956,"close":1.7796,"volume":473.2200012207031},{"timestamp":1742349120000,"open":1.77968,"high":1.78023,"low":1.77968,"close":1.78012,"volume":104.77999877929688},{"timestamp":1742349180000,"open":1.78017,"high":1.78021,"low":1.78011,"close":1.78016,"volume":70.9800033569336},{"timestamp":1742349240000,"open":1.78019,"high":1.78021,"low":1.77972,"close":1.78013,"volume":206.1999969482422},{"timestamp":1742349300000,"open":1.78012,"high":1.78031,"low":1.78008,"close":1.78014,"volume":104.77999877929688},{"timestamp":1742349360000,"open":1.78014,"high":1.78031,"low":1.78013,"close":1.78029,"volume":179.13999938964844},{"timestamp":1742349420000,"open":1.78026,"high":1.78036,"low":1.77981,"close":1.78034,"volume":523.9199829101562},{"timestamp":1742349480000,"open":1.78034,"high":1.78036,"low":1.78003,"close":1.78033,"volume":452.9200134277344},{"timestamp":1742349540000,"open":1.78035,"high":1.78046,"low":1.78,"close":1.78024,"volume":767.3200073242188},{"timestamp":1742349600000,"open":1.78024,"high":1.78041,"low":1.77988,"close":1.78028,"volume":398.8399963378906},{"timestamp":1742349660000,"open":1.78028,"high":1.7804,"low":1.77964,"close":1.78014,"volume":750.3699951171875},{"timestamp":1742349720000,"open":1.78014,"high":1.78038,"low":1.77967,"close":1.78035,"volume":905.8400268554688},{"timestamp":1742349780000,"open":1.78011,"high":1.78036,"low":1.78008,"close":1.78033,"volume":746.97998046875},{"timestamp":1742349840000,"open":1.78034,"high":1.78034,"low":1.7803,"close":1.78034,"volume":564.4600219726562},{"timestamp":1742349900000,"open":1.78031,"high":1.78037,"low":1.78019,"close":1.7803,"volume":442.7799987792969},{"timestamp":1742349960000,"open":1.78031,"high":1.78036,"low":1.7802,"close":1.78034,"volume":750.4600219726562},{"timestamp":1742350020000,"open":1.78035,"high":1.78035,"low":1.78023,"close":1.78032,"volume":716.5599975585938},{"timestamp":1742350080000,"open":1.78026,"high":1.78038,"low":1.78026,"close":1.78036,"volume":746.97998046875},{"timestamp":1742350140000,"open":1.78036,"high":1.78039,"low":1.78032,"close":1.78035,"volume":794.2999877929688},{"timestamp":1742350200000,"open":1.78035,"high":1.7804,"low":1.78031,"close":1.78035,"volume":861.9600219726562},{"timestamp":1742350260000,"open":1.78035,"high":1.78044,"low":1.78035,"close":1.78043,"volume":841.7000122070312},{"timestamp":1742350320000,"open":1.78043,"high":1.78044,"low":1.78033,"close":1.78042,"volume":726.739990234375},{"timestamp":1742350380000,"open":1.78043,"high":1.78044,"low":1.78036,"close":1.78043,"volume":527.280029296875},{"timestamp":1742350440000,"open":1.78043,"high":1.78043,"low":1.78035,"close":1.78042,"volume":273.7799987792969},{"timestamp":1742350500000,"open":1.78043,"high":1.78045,"low":1.78036,"close":1.78043,"volume":270.4200134277344},{"timestamp":1742350560000,"open":1.78043,"high":1.78046,"low":1.78036,"close":1.78043,"volume":378.55999755859375},{"timestamp":1742350620000,"open":1.78043,"high":1.78044,"low":1.78035,"close":1.78036,"volume":486.7200012207031},{"timestamp":1742350680000,"open":1.7804,"high":1.78045,"low":1.78038,"close":1.78043,"volume":476.5799865722656},{"timestamp":1742350740000,"open":1.78044,"high":1.78045,"low":1.78036,"close":1.78039,"volume":642.219970703125},{"timestamp":1742350800000,"open":1.78039,"high":1.78046,"low":1.78035,"close":1.78045,"volume":794.3200073242188},{"timestamp":1742350860000,"open":1.78045,"high":1.78054,"low":1.78038,"close":1.78052,"volume":899.0800170898438},{"timestamp":1742350920000,"open":1.78053,"high":1.78055,"low":1.78045,"close":1.78047,"volume":706.4199829101562},{"timestamp":1742350980000,"open":1.78048,"high":1.78055,"low":1.78045,"close":1.78054,"volume":385.32000732421875},{"timestamp":1742351040000,"open":1.78054,"high":1.78057,"low":1.78049,"close":1.7805,"volume":263.6400146484375},{"timestamp":1742351100000,"open":1.7805,"high":1.78058,"low":1.78027,"close":1.78037,"volume":578},{"timestamp":1742351160000,"open":1.78036,"high":1.78038,"low":1.78032,"close":1.78036,"volume":145.33999633789062},{"timestamp":1742351220000,"open":1.78038,"high":1.78046,"low":1.78033,"close":1.78035,"volume":392.1000061035156},{"timestamp":1742351280000,"open":1.78039,"high":1.78056,"low":1.78033,"close":1.7804,"volume":895.7000122070312},{"timestamp":1742351340000,"open":1.7804,"high":1.78045,"low":1.78034,"close":1.78039,"volume":618.5399780273438},{"timestamp":1742351400000,"open":1.78038,"high":1.78057,"low":1.78037,"close":1.78051,"volume":591.52001953125},{"timestamp":1742351460000,"open":1.78051,"high":1.78057,"low":1.78049,"close":1.78057,"volume":466.44000244140625},{"timestamp":1742351520000,"open":1.78062,"high":1.78062,"low":1.78051,"close":1.78054,"volume":253.5},{"timestamp":1742351580000,"open":1.78052,"high":1.78074,"low":1.78051,"close":1.78065,"volume":185.89999389648438},{"timestamp":1742351640000,"open":1.78067,"high":1.7807,"low":1.78058,"close":1.78065,"volume":496.8599853515625},{"timestamp":1742351700000,"open":1.78063,"high":1.78065,"low":1.78061,"close":1.78064,"volume":169},{"timestamp":1742351760000,"open":1.78064,"high":1.78067,"low":1.78059,"close":1.78065,"volume":270.3999938964844},{"timestamp":1742351820000,"open":1.78066,"high":1.78066,"low":1.78058,"close":1.78061,"volume":158.86000061035156},{"timestamp":1742351880000,"open":1.7806,"high":1.78064,"low":1.78058,"close":1.78064,"volume":189.27999877929688},{"timestamp":1742351940000,"open":1.78064,"high":1.78064,"low":1.78052,"close":1.78056,"volume":131.82000732421875},{"timestamp":1742352000000,"open":1.78055,"high":1.78059,"low":1.78048,"close":1.78054,"volume":402.2200012207031},{"timestamp":1742352060000,"open":1.78056,"high":1.78059,"low":1.78049,"close":1.78057,"volume":392.0799865722656},{"timestamp":1742352120000,"open":1.78058,"high":1.78059,"low":1.78015,"close":1.78023,"volume":209.5800018310547},{"timestamp":1742352180000,"open":1.78023,"high":1.78034,"low":1.78018,"close":1.78022,"volume":70.9800033569336},{"timestamp":1742352240000,"open":1.78023,"high":1.78024,"low":1.78021,"close":1.78024,"volume":23.65999984741211},{"timestamp":1742352300000,"open":1.78022,"high":1.78036,"low":1.78016,"close":1.78032,"volume":152.10000610351562},{"timestamp":1742352360000,"open":1.78035,"high":1.78037,"low":1.78022,"close":1.78035,"volume":114.91999816894531},{"timestamp":1742352420000,"open":1.78035,"high":1.78036,"low":1.78035,"close":1.78036,"volume":10.140000343322754},{"timestamp":1742352480000,"open":1.78036,"high":1.78057,"low":1.78028,"close":1.78046,"volume":246.74000549316406},{"timestamp":1742352540000,"open":1.78035,"high":1.78044,"low":1.7803,"close":1.78032,"volume":57.459999084472656},{"timestamp":1742352600000,"open":1.78034,"high":1.78047,"low":1.78031,"close":1.78046,"volume":87.87999725341797},{"timestamp":1742352660000,"open":1.78046,"high":1.78046,"low":1.78045,"close":1.78046,"volume":16.899999618530273},{"timestamp":1742352720000,"open":1.78045,"high":1.78047,"low":1.78045,"close":1.78045,"volume":70.9800033569336},{"timestamp":1742352780000,"open":1.78046,"high":1.78055,"low":1.78045,"close":1.78054,"volume":118.30000305175781},{"timestamp":1742352840000,"open":1.78055,"high":1.78055,"low":1.78041,"close":1.78044,"volume":94.63999938964844},{"timestamp":1742352900000,"open":1.78046,"high":1.78054,"low":1.78042,"close":1.78054,"volume":40.560001373291016},{"timestamp":1742352960000,"open":1.78053,"high":1.78057,"low":1.78043,"close":1.78057,"volume":60.84000015258789},{"timestamp":1742353020000,"open":1.78055,"high":1.7806,"low":1.78049,"close":1.78051,"volume":81.12000274658203},{"timestamp":1742353080000,"open":1.7805,"high":1.78059,"low":1.78042,"close":1.78053,"volume":101.4000015258789},{"timestamp":1742353140000,"open":1.78056,"high":1.78056,"low":1.78039,"close":1.78047,"volume":114.91999816894531},{"timestamp":1742353200000,"open":1.78054,"high":1.78057,"low":1.78042,"close":1.78055,"volume":138.5800018310547},{"timestamp":1742353260000,"open":1.78054,"high":1.78058,"low":1.78052,"close":1.78055,"volume":60.86000061035156},{"timestamp":1742353320000,"open":1.78057,"high":1.78059,"low":1.78054,"close":1.78055,"volume":43.939998626708984},{"timestamp":1742353380000,"open":1.78055,"high":1.78059,"low":1.78051,"close":1.78056,"volume":70.9800033569336},{"timestamp":1742353440000,"open":1.78056,"high":1.78064,"low":1.7805,"close":1.78059,"volume":165.63999938964844},{"timestamp":1742353500000,"open":1.78059,"high":1.78077,"low":1.78053,"close":1.78055,"volume":118.30000305175781},{"timestamp":1742353560000,"open":1.78057,"high":1.78059,"low":1.78053,"close":1.78056,"volume":152.10000610351562},{"timestamp":1742353620000,"open":1.78059,"high":1.78059,"low":1.78053,"close":1.78058,"volume":50.70000076293945},{"timestamp":1742353680000,"open":1.78058,"high":1.78061,"low":1.78058,"close":1.78059,"volume":91.26000213623047},{"timestamp":1742353740000,"open":1.78056,"high":1.78059,"low":1.78056,"close":1.78058,"volume":64.23999786376953},{"timestamp":1742353800000,"open":1.78055,"high":1.78058,"low":1.78054,"close":1.78057,"volume":77.73999786376953},{"timestamp":1742353860000,"open":1.78053,"high":1.78059,"low":1.78052,"close":1.78055,"volume":185.89999389648438},{"timestamp":1742353920000,"open":1.78056,"high":1.78058,"low":1.78054,"close":1.78055,"volume":43.939998626708984},{"timestamp":1742353980000,"open":1.78056,"high":1.78059,"low":1.78052,"close":1.78057,"volume":98.0199966430664},{"timestamp":1742354040000,"open":1.78058,"high":1.78058,"low":1.78047,"close":1.78054,"volume":108.16000366210938},{"timestamp":1742354100000,"open":1.78056,"high":1.78057,"low":1.78044,"close":1.78053,"volume":128.47999572753906},{"timestamp":1742354160000,"open":1.78054,"high":1.78056,"low":1.78045,"close":1.7805,"volume":43.939998626708984},{"timestamp":1742354220000,"open":1.78053,"high":1.78053,"low":1.78041,"close":1.78049,"volume":20.280000686645508},{"timestamp":1742354280000,"open":1.7805,"high":1.78059,"low":1.78045,"close":1.78057,"volume":77.73999786376953},{"timestamp":1742354340000,"open":1.78057,"high":1.78065,"low":1.78055,"close":1.7806,"volume":74.4000015258789},{"timestamp":1742354400000,"open":1.78062,"high":1.78067,"low":1.78055,"close":1.78063,"volume":135.1999969482422},{"timestamp":1742354460000,"open":1.78062,"high":1.78062,"low":1.78053,"close":1.78057,"volume":179.13999938964844},{"timestamp":1742354520000,"open":1.78058,"high":1.7806,"low":1.78052,"close":1.78054,"volume":236.6199951171875},{"timestamp":1742354580000,"open":1.78055,"high":1.78071,"low":1.78052,"close":1.78066,"volume":91.26000213623047},{"timestamp":1742354640000,"open":1.78072,"high":1.78072,"low":1.78058,"close":1.78062,"volume":104.77999877929688},{"timestamp":1742354700000,"open":1.78061,"high":1.78065,"low":1.78055,"close":1.78057,"volume":128.44000244140625},{"timestamp":1742354760000,"open":1.78058,"high":1.78061,"low":1.78053,"close":1.78057,"volume":179.13999938964844},{"timestamp":1742354820000,"open":1.78056,"high":1.78062,"low":1.78056,"close":1.78059,"volume":91.26000213623047},{"timestamp":1742354880000,"open":1.78063,"high":1.78069,"low":1.78054,"close":1.78058,"volume":108.18000030517578},{"timestamp":1742354940000,"open":1.78055,"high":1.78062,"low":1.78054,"close":1.78058,"volume":432.6600036621094},{"timestamp":1742355000000,"open":1.78057,"high":1.78065,"low":1.78055,"close":1.78059,"volume":138.5800018310547},{"timestamp":1742355060000,"open":1.7806,"high":1.78065,"low":1.78053,"close":1.78058,"volume":635.4600219726562},{"timestamp":1742355120000,"open":1.78054,"high":1.78077,"low":1.78051,"close":1.78057,"volume":236.60000610351562},{"timestamp":1742355180000,"open":1.78057,"high":1.78081,"low":1.78057,"close":1.7808,"volume":138.5800018310547},{"timestamp":1742355240000,"open":1.78076,"high":1.78107,"low":1.78076,"close":1.78105,"volume":256.8800048828125},{"timestamp":1742355300000,"open":1.781,"high":1.78127,"low":1.78098,"close":1.78113,"volume":757.1599731445312},{"timestamp":1742355360000,"open":1.78114,"high":1.78116,"low":1.781,"close":1.78106,"volume":162.24000549316406},{"timestamp":1742355420000,"open":1.78107,"high":1.78109,"low":1.781,"close":1.78107,"volume":131.82000732421875},{"timestamp":1742355480000,"open":1.78106,"high":1.78107,"low":1.781,"close":1.78106,"volume":87.87999725341797},{"timestamp":1742355540000,"open":1.78106,"high":1.78106,"low":1.78097,"close":1.78104,"volume":141.97999572753906},{"timestamp":1742355600000,"open":1.78106,"high":1.78107,"low":1.78097,"close":1.78104,"volume":439.4800109863281},{"timestamp":1742355660000,"open":1.78104,"high":1.78104,"low":1.78089,"close":1.78102,"volume":148.72000122070312},{"timestamp":1742355720000,"open":1.78099,"high":1.78103,"low":1.78085,"close":1.78101,"volume":121.69999694824219},{"timestamp":1742355780000,"open":1.78099,"high":1.78102,"low":1.78083,"close":1.781,"volume":250.1199951171875},{"timestamp":1742355840000,"open":1.781,"high":1.78102,"low":1.78099,"close":1.78102,"volume":47.31999969482422},{"timestamp":1742355900000,"open":1.78101,"high":1.78102,"low":1.78094,"close":1.78097,"volume":50.70000076293945},{"timestamp":1742355960000,"open":1.78097,"high":1.78103,"low":1.78097,"close":1.78101,"volume":60.84000015258789},{"timestamp":1742356020000,"open":1.78104,"high":1.78104,"low":1.78098,"close":1.78103,"volume":98.0199966430664},{"timestamp":1742356080000,"open":1.78103,"high":1.78107,"low":1.78102,"close":1.78104,"volume":94.63999938964844},{"timestamp":1742356140000,"open":1.781,"high":1.78104,"low":1.78099,"close":1.78099,"volume":74.36000061035156},{"timestamp":1742356200000,"open":1.781,"high":1.78105,"low":1.78093,"close":1.781,"volume":202.82000732421875},{"timestamp":1742356260000,"open":1.78097,"high":1.78103,"low":1.78096,"close":1.781,"volume":142},{"timestamp":1742356320000,"open":1.78101,"high":1.78104,"low":1.78096,"close":1.78097,"volume":114.91999816894531},{"timestamp":1742356380000,"open":1.78097,"high":1.78104,"low":1.78083,"close":1.78097,"volume":64.22000122070312},{"timestamp":1742356440000,"open":1.78097,"high":1.78105,"low":1.78048,"close":1.78057,"volume":273.7799987792969},{"timestamp":1742356500000,"open":1.78043,"high":1.78074,"low":1.78043,"close":1.78071,"volume":263.6600036621094},{"timestamp":1742356560000,"open":1.78067,"high":1.78083,"low":1.78061,"close":1.78062,"volume":250.1199951171875},{"timestamp":1742356620000,"open":1.78071,"high":1.78093,"low":1.78065,"close":1.78093,"volume":304.20001220703125},{"timestamp":1742356680000,"open":1.7809,"high":1.78098,"low":1.78087,"close":1.7809,"volume":145.36000061035156},{"timestamp":1742356740000,"open":1.78091,"high":1.78092,"low":1.78078,"close":1.78088,"volume":223.1199951171875},{"timestamp":1742356800000,"open":1.78085,"high":1.78086,"low":1.7806,"close":1.78063,"volume":294.05999755859375},{"timestamp":1742356860000,"open":1.78061,"high":1.78072,"low":1.78049,"close":1.78053,"volume":182.52000427246094},{"timestamp":1742356920000,"open":1.78059,"high":1.78059,"low":1.78049,"close":1.78057,"volume":138.5800018310547},{"timestamp":1742356980000,"open":1.78058,"high":1.78062,"low":1.78056,"close":1.78057,"volume":138.5800018310547},{"timestamp":1742357040000,"open":1.78058,"high":1.7806,"low":1.78022,"close":1.78037,"volume":199.4199981689453},{"timestamp":1742357100000,"open":1.78034,"high":1.78075,"low":1.78027,"close":1.78072,"volume":297.5},{"timestamp":1742357160000,"open":1.7807,"high":1.78082,"low":1.78063,"close":1.78079,"volume":304.20001220703125},{"timestamp":1742357220000,"open":1.78079,"high":1.78091,"low":1.78062,"close":1.7807,"volume":158.8800048828125},{"timestamp":1742357280000,"open":1.78071,"high":1.78072,"low":1.78033,"close":1.78058,"volume":358.32000732421875},{"timestamp":1742357340000,"open":1.78056,"high":1.7806,"low":1.78041,"close":1.78048,"volume":392.1000061035156},{"timestamp":1742357400000,"open":1.78048,"high":1.78049,"low":1.78038,"close":1.78048,"volume":341.3800048828125},{"timestamp":1742357460000,"open":1.78047,"high":1.7805,"low":1.78041,"close":1.78043,"volume":179.13999938964844},{"timestamp":1742357520000,"open":1.78045,"high":1.78045,"low":1.78028,"close":1.78045,"volume":145.33999633789062},{"timestamp":1742357580000,"open":1.78044,"high":1.78054,"low":1.78041,"close":1.78045,"volume":84.5},{"timestamp":1742357640000,"open":1.7805,"high":1.78052,"low":1.78044,"close":1.78044,"volume":138.6199951171875},{"timestamp":1742357700000,"open":1.78045,"high":1.78056,"low":1.78039,"close":1.78042,"volume":84.5},{"timestamp":1742357760000,"open":1.78046,"high":1.78047,"low":1.78041,"close":1.78042,"volume":23.68000030517578},{"timestamp":1742357820000,"open":1.78048,"high":1.78056,"low":1.78043,"close":1.78044,"volume":175.75999450683594},{"timestamp":1742357880000,"open":1.7805,"high":1.78056,"low":1.78043,"close":1.78052,"volume":87.9000015258789},{"timestamp":1742357940000,"open":1.78046,"high":1.78057,"low":1.78042,"close":1.78049,"volume":60.86000061035156},{"timestamp":1742358000000,"open":1.78043,"high":1.7806,"low":1.78042,"close":1.78055,"volume":104.77999877929688},{"timestamp":1742358060000,"open":1.7806,"high":1.78061,"low":1.78055,"close":1.78061,"volume":30.420000076293945},{"timestamp":1742358120000,"open":1.78061,"high":1.78101,"low":1.78059,"close":1.78089,"volume":108.16000366210938},{"timestamp":1742358180000,"open":1.78095,"high":1.78096,"low":1.78065,"close":1.78071,"volume":175.75999450683594},{"timestamp":1742358240000,"open":1.78076,"high":1.78076,"low":1.78062,"close":1.78072,"volume":273.82000732421875},{"timestamp":1742358300000,"open":1.78073,"high":1.78083,"low":1.78064,"close":1.78077,"volume":321.1199951171875},{"timestamp":1742358360000,"open":1.78078,"high":1.78078,"low":1.78053,"close":1.78058,"volume":463.1000061035156},{"timestamp":1742358420000,"open":1.78058,"high":1.78065,"low":1.78026,"close":1.78058,"volume":290.70001220703125},{"timestamp":1742358480000,"open":1.78059,"high":1.78067,"low":1.78018,"close":1.78034,"volume":280.5400085449219},{"timestamp":1742358540000,"open":1.78039,"high":1.78045,"low":1.78027,"close":1.78031,"volume":104.77999877929688},{"timestamp":1742358600000,"open":1.78042,"high":1.78064,"low":1.78026,"close":1.78052,"volume":557.7000122070312},{"timestamp":1742358660000,"open":1.78052,"high":1.78061,"low":1.78038,"close":1.78049,"volume":304.20001220703125},{"timestamp":1742358720000,"open":1.78045,"high":1.78049,"low":1.78035,"close":1.78043,"volume":392.0799865722656},{"timestamp":1742358780000,"open":1.78038,"high":1.78052,"low":1.78034,"close":1.78037,"volume":229.86000061035156},{"timestamp":1742358840000,"open":1.78037,"high":1.78054,"low":1.78035,"close":1.78038,"volume":223.0800018310547},{"timestamp":1742358900000,"open":1.78039,"high":1.78074,"low":1.78037,"close":1.78059,"volume":243.36000061035156},{"timestamp":1742358960000,"open":1.78057,"high":1.78083,"low":1.78055,"close":1.7807,"volume":118.31999969482422},{"timestamp":1742359020000,"open":1.78064,"high":1.78071,"low":1.7805,"close":1.78065,"volume":442.7799987792969},{"timestamp":1742359080000,"open":1.78047,"high":1.78058,"low":1.78036,"close":1.78044,"volume":327.8599853515625},{"timestamp":1742359140000,"open":1.78041,"high":1.78051,"low":1.78029,"close":1.78041,"volume":267.0400085449219},{"timestamp":1742359200000,"open":1.78044,"high":1.78048,"low":1.78029,"close":1.78045,"volume":368.4200134277344},{"timestamp":1742359260000,"open":1.78032,"high":1.78044,"low":1.78032,"close":1.78043,"volume":294.05999755859375},{"timestamp":1742359320000,"open":1.78043,"high":1.78044,"low":1.78032,"close":1.7804,"volume":152.10000610351562},{"timestamp":1742359380000,"open":1.78041,"high":1.78042,"low":1.78038,"close":1.78042,"volume":54.08000183105469},{"timestamp":1742359440000,"open":1.78042,"high":1.78042,"low":1.78031,"close":1.78041,"volume":121.68000030517578},{"timestamp":1742359500000,"open":1.78041,"high":1.78048,"low":1.7804,"close":1.78043,"volume":74.36000061035156},{"timestamp":1742359560000,"open":1.78043,"high":1.78045,"low":1.78035,"close":1.78042,"volume":74.36000061035156},{"timestamp":1742359620000,"open":1.7804,"high":1.78043,"low":1.78038,"close":1.78042,"volume":84.5},{"timestamp":1742359680000,"open":1.78036,"high":1.78049,"low":1.78036,"close":1.78047,"volume":37.20000076293945},{"timestamp":1742359740000,"open":1.78048,"high":1.78054,"low":1.78035,"close":1.78036,"volume":145.33999633789062},{"timestamp":1742359800000,"open":1.7804,"high":1.78057,"low":1.78036,"close":1.78043,"volume":121.69999694824219},{"timestamp":1742359860000,"open":1.78043,"high":1.78043,"low":1.78037,"close":1.7804,"volume":87.87999725341797},{"timestamp":1742359920000,"open":1.78041,"high":1.78041,"low":1.78036,"close":1.78039,"volume":67.5999984741211},{"timestamp":1742359980000,"open":1.78036,"high":1.78041,"low":1.78032,"close":1.78039,"volume":111.58000183105469},{"timestamp":1742360040000,"open":1.78043,"high":1.78045,"low":1.78036,"close":1.78042,"volume":104.77999877929688},{"timestamp":1742360100000,"open":1.78037,"high":1.78043,"low":1.78032,"close":1.78038,"volume":74.36000061035156},{"timestamp":1742360160000,"open":1.78039,"high":1.78057,"low":1.78037,"close":1.7804,"volume":81.12000274658203},{"timestamp":1742360220000,"open":1.78037,"high":1.78037,"low":1.78035,"close":1.78035,"volume":10.140000343322754},{"timestamp":1742360280000,"open":1.78041,"high":1.7806,"low":1.78041,"close":1.78054,"volume":74.36000061035156},{"timestamp":1742360340000,"open":1.78052,"high":1.78053,"low":1.78037,"close":1.78045,"volume":81.12000274658203},{"timestamp":1742360400000,"open":1.78052,"high":1.78065,"low":1.78043,"close":1.7805,"volume":114.91999816894531},{"timestamp":1742360460000,"open":1.78051,"high":1.7809,"low":1.78051,"close":1.78073,"volume":87.87999725341797},{"timestamp":1742360520000,"open":1.78073,"high":1.78073,"low":1.78048,"close":1.78054,"volume":114.91999816894531},{"timestamp":1742360580000,"open":1.78058,"high":1.78077,"low":1.78039,"close":1.78062,"volume":179.13999938964844},{"timestamp":1742360640000,"open":1.78044,"high":1.78073,"low":1.78043,"close":1.7806,"volume":74.36000061035156},{"timestamp":1742360700000,"open":1.78061,"high":1.78107,"low":1.78057,"close":1.78095,"volume":263.6400146484375},{"timestamp":1742360760000,"open":1.78095,"high":1.78103,"low":1.78062,"close":1.78066,"volume":368.4599914550781},{"timestamp":1742360820000,"open":1.78068,"high":1.78102,"low":1.78062,"close":1.78068,"volume":175.75999450683594},{"timestamp":1742360880000,"open":1.7807,"high":1.78108,"low":1.78042,"close":1.78104,"volume":628.6900024414062},{"timestamp":1742360940000,"open":1.781,"high":1.78123,"low":1.78094,"close":1.78109,"volume":196.0399932861328},{"timestamp":1742361000000,"open":1.78113,"high":1.7813,"low":1.78081,"close":1.78129,"volume":415.739990234375},{"timestamp":1742361060000,"open":1.78133,"high":1.78195,"low":1.7812,"close":1.78139,"volume":219.7100067138672},{"timestamp":1742361120000,"open":1.78152,"high":1.78152,"low":1.78112,"close":1.78118,"volume":128.44000244140625},{"timestamp":1742361180000,"open":1.78119,"high":1.78119,"low":1.7807,"close":1.78098,"volume":108.16000366210938},{"timestamp":1742361240000,"open":1.78094,"high":1.78098,"low":1.78086,"close":1.78098,"volume":16.899999618530273},{"timestamp":1742361300000,"open":1.78099,"high":1.78126,"low":1.78085,"close":1.78119,"volume":108.16000366210938},{"timestamp":1742361360000,"open":1.78118,"high":1.78122,"low":1.78098,"close":1.78103,"volume":307.5799865722656},{"timestamp":1742361420000,"open":1.78102,"high":1.78105,"low":1.78084,"close":1.78092,"volume":118.30000305175781},{"timestamp":1742361480000,"open":1.78093,"high":1.78106,"low":1.78092,"close":1.78098,"volume":236.60000610351562},{"timestamp":1742361540000,"open":1.78086,"high":1.7809,"low":1.78051,"close":1.78073,"volume":243.41000366210938},{"timestamp":1742361600000,"open":1.78075,"high":1.78092,"low":1.78073,"close":1.7808,"volume":169},{"timestamp":1742361660000,"open":1.78069,"high":1.78082,"low":1.78069,"close":1.78081,"volume":54.08000183105469},{"timestamp":1742361720000,"open":1.78082,"high":1.78116,"low":1.78052,"close":1.78114,"volume":256.8800048828125},{"timestamp":1742361780000,"open":1.78113,"high":1.78121,"low":1.78053,"close":1.78088,"volume":354.9200134277344},{"timestamp":1742361840000,"open":1.78072,"high":1.78109,"low":1.7807,"close":1.781,"volume":223.13999938964844},{"timestamp":1742361900000,"open":1.78093,"high":1.78119,"low":1.78085,"close":1.78114,"volume":605.239990234375},{"timestamp":1742361960000,"open":1.78114,"high":1.78142,"low":1.78076,"close":1.78105,"volume":419.1300048828125},{"timestamp":1742362020000,"open":1.78105,"high":1.78109,"low":1.78089,"close":1.78101,"volume":206.36000061035156},{"timestamp":1742362080000,"open":1.78102,"high":1.78118,"low":1.78078,"close":1.78081,"volume":246.74000549316406},{"timestamp":1742362140000,"open":1.78081,"high":1.78096,"low":1.78078,"close":1.7809,"volume":327.8699951171875},{"timestamp":1742362200000,"open":1.7809,"high":1.78091,"low":1.78072,"close":1.78082,"volume":240},{"timestamp":1742362260000,"open":1.78081,"high":1.78094,"low":1.78079,"close":1.78084,"volume":98.04000091552734},{"timestamp":1742362320000,"open":1.78082,"high":1.78082,"low":1.78064,"close":1.78071,"volume":114.91999816894531},{"timestamp":1742362380000,"open":1.78071,"high":1.78073,"low":1.78047,"close":1.78048,"volume":280.55999755859375},{"timestamp":1742362440000,"open":1.78059,"high":1.78061,"low":1.78027,"close":1.78033,"volume":456.29998779296875},{"timestamp":1742362500000,"open":1.78033,"high":1.7806,"low":1.7803,"close":1.78043,"volume":425.8800048828125},{"timestamp":1742362560000,"open":1.78043,"high":1.78059,"low":1.78028,"close":1.78055,"volume":310.9800109863281},{"timestamp":1742362620000,"open":1.78056,"high":1.7806,"low":1.78056,"close":1.78057,"volume":196.0800018310547},{"timestamp":1742362680000,"open":1.78058,"high":1.78061,"low":1.78029,"close":1.7803,"volume":753.7999877929688},{"timestamp":1742362740000,"open":1.78058,"high":1.78058,"low":1.78024,"close":1.78055,"volume":212.99000549316406},{"timestamp":1742362800000,"open":1.78046,"high":1.78056,"low":1.78045,"close":1.78056,"volume":104.86000061035156},{"timestamp":1742362860000,"open":1.78045,"high":1.7806,"low":1.78045,"close":1.78048,"volume":236.60000610351562},{"timestamp":1742362920000,"open":1.78055,"high":1.7806,"low":1.78045,"close":1.78049,"volume":158.86000061035156},{"timestamp":1742362980000,"open":1.78053,"high":1.78057,"low":1.78041,"close":1.78055,"volume":267.0199890136719},{"timestamp":1742363040000,"open":1.78058,"high":1.7806,"low":1.7803,"close":1.78055,"volume":60.84000015258789},{"timestamp":1742363100000,"open":1.78055,"high":1.78059,"low":1.78047,"close":1.78052,"volume":118.30000305175781},{"timestamp":1742363160000,"open":1.78051,"high":1.78057,"low":1.78049,"close":1.78049,"volume":33.79999923706055},{"timestamp":1742363220000,"open":1.78057,"high":1.7808,"low":1.78023,"close":1.78066,"volume":324.510009765625},{"timestamp":1742363280000,"open":1.78064,"high":1.78099,"low":1.78053,"close":1.78086,"volume":185.89999389648438},{"timestamp":1742363340000,"open":1.78092,"high":1.78108,"low":1.78091,"close":1.78108,"volume":152.10000610351562},{"timestamp":1742363400000,"open":1.78108,"high":1.78115,"low":1.78085,"close":1.7811,"volume":175.75999450683594},{"timestamp":1742363460000,"open":1.7811,"high":1.78111,"low":1.78047,"close":1.78057,"volume":520.6199951171875},{"timestamp":1742363520000,"open":1.78058,"high":1.78068,"low":1.78013,"close":1.78026,"volume":1193.3599853515625},{"timestamp":1742363580000,"open":1.78026,"high":1.78041,"low":1.78003,"close":1.78014,"volume":733.52001953125},{"timestamp":1742363640000,"open":1.78031,"high":1.78039,"low":1.78,"close":1.78025,"volume":324.5199890136719},{"timestamp":1742363700000,"open":1.78025,"high":1.78043,"low":1.78008,"close":1.78033,"volume":530.6799926757812},{"timestamp":1742363760000,"open":1.78033,"high":1.78036,"low":1.78032,"close":1.78034,"volume":584.739990234375},{"timestamp":1742363820000,"open":1.78035,"high":1.78036,"low":1.78009,"close":1.7803,"volume":436.07000732421875},{"timestamp":1742363880000,"open":1.7803,"high":1.78039,"low":1.78015,"close":1.78038,"volume":310.9599914550781},{"timestamp":1742363940000,"open":1.78038,"high":1.78053,"low":1.78035,"close":1.78038,"volume":302.510009765625},{"timestamp":1742364000000,"open":1.78029,"high":1.78047,"low":1.78023,"close":1.7804,"volume":141.9600067138672},{"timestamp":1742364060000,"open":1.78042,"high":1.78053,"low":1.78035,"close":1.78037,"volume":101.4000015258789},{"timestamp":1742364120000,"open":1.78036,"high":1.78038,"low":1.78024,"close":1.78036,"volume":81.12000274658203},{"timestamp":1742364180000,"open":1.78037,"high":1.78037,"low":1.78024,"close":1.78036,"volume":47.31999969482422},{"timestamp":1742364240000,"open":1.78035,"high":1.78052,"low":1.78025,"close":1.78039,"volume":246.75999450683594},{"timestamp":1742364300000,"open":1.7804,"high":1.78046,"low":1.78031,"close":1.7804,"volume":598.260009765625},{"timestamp":1742364360000,"open":1.7804,"high":1.78046,"low":1.78032,"close":1.78045,"volume":740.219970703125},{"timestamp":1742364420000,"open":1.78044,"high":1.78045,"low":1.78035,"close":1.78042,"volume":699.6599731445312},{"timestamp":1742364480000,"open":1.78042,"high":1.78044,"low":1.78036,"close":1.78038,"volume":346.45001220703125},{"timestamp":1742364540000,"open":1.78039,"high":1.78042,"low":1.78033,"close":1.7804,"volume":665.8599853515625},{"timestamp":1742364600000,"open":1.78039,"high":1.78042,"low":1.78037,"close":1.7804,"volume":307.5899963378906},{"timestamp":1742364660000,"open":1.7804,"high":1.78043,"low":1.78035,"close":1.78037,"volume":439.4200134277344},{"timestamp":1742364720000,"open":1.78036,"high":1.78041,"low":1.78031,"close":1.78032,"volume":297.44000244140625},{"timestamp":1742364780000,"open":1.78034,"high":1.78039,"low":1.78034,"close":1.78037,"volume":221.49000549316406},{"timestamp":1742364840000,"open":1.78038,"high":1.78042,"low":1.78035,"close":1.78035,"volume":495.19000244140625},{"timestamp":1742364900000,"open":1.78036,"high":1.78038,"low":1.7803,"close":1.78037,"volume":290.67999267578125},{"timestamp":1742364960000,"open":1.78037,"high":1.78042,"low":1.7803,"close":1.78042,"volume":136.88999938964844},{"timestamp":1742365020000,"open":1.78038,"high":1.78067,"low":1.78038,"close":1.78067,"volume":33.79999923706055},{"timestamp":1742365080000,"open":1.78066,"high":1.7808,"low":1.78061,"close":1.78071,"volume":67.5999984741211},{"timestamp":1742365140000,"open":1.78077,"high":1.78078,"low":1.78068,"close":1.78073,"volume":27.040000915527344},{"timestamp":1742365200000,"open":1.78073,"high":1.78075,"low":1.78066,"close":1.78067,"volume":43.939998626708984},{"timestamp":1742365260000,"open":1.78071,"high":1.78074,"low":1.7803,"close":1.78043,"volume":229.83999633789062},{"timestamp":1742365320000,"open":1.78043,"high":1.78054,"low":1.78039,"close":1.78045,"volume":54.09000015258789},{"timestamp":1742365380000,"open":1.78049,"high":1.78054,"low":1.7803,"close":1.78036,"volume":116.61000061035156},{"timestamp":1742365440000,"open":1.78036,"high":1.7808,"low":1.7803,"close":1.78075,"volume":305.8900146484375},{"timestamp":1742365500000,"open":1.78078,"high":1.7815,"low":1.78063,"close":1.781,"volume":192.6699981689453},{"timestamp":1742365560000,"open":1.781,"high":1.78101,"low":1.78083,"close":1.78083,"volume":76.05000305175781},{"timestamp":1742365620000,"open":1.78084,"high":1.78092,"low":1.78066,"close":1.78085,"volume":101.4000015258789},{"timestamp":1742365680000,"open":1.78085,"high":1.78092,"low":1.78081,"close":1.78087,"volume":74.36000061035156},{"timestamp":1742365740000,"open":1.78087,"high":1.78093,"low":1.78085,"close":1.78092,"volume":28.729999542236328},{"timestamp":1742365800000,"open":1.78092,"high":1.78097,"low":1.78069,"close":1.78076,"volume":81.12000274658203},{"timestamp":1742365860000,"open":1.78081,"high":1.78091,"low":1.78072,"close":1.78086,"volume":84.5},{"timestamp":1742365920000,"open":1.78086,"high":1.78125,"low":1.78085,"close":1.7811,"volume":150.41000366210938},{"timestamp":1742365980000,"open":1.7812,"high":1.7817,"low":1.7811,"close":1.78134,"volume":520.5499877929688},{"timestamp":1742366040000,"open":1.78133,"high":1.78151,"low":1.78133,"close":1.78147,"volume":395.4599914550781},{"timestamp":1742366100000,"open":1.78147,"high":1.78155,"low":1.78134,"close":1.78143,"volume":167.32000732421875},{"timestamp":1742366160000,"open":1.78139,"high":1.78148,"low":1.78116,"close":1.78139,"volume":234.92999267578125},{"timestamp":1742366220000,"open":1.78138,"high":1.78148,"low":1.78095,"close":1.78129,"volume":510.3999938964844},{"timestamp":1742366280000,"open":1.78142,"high":1.78142,"low":1.78054,"close":1.78077,"volume":390.3900146484375},{"timestamp":1742366340000,"open":1.78077,"high":1.781,"low":1.7806,"close":1.78093,"volume":141.9600067138672},{"timestamp":1742366400000,"open":1.78094,"high":1.78099,"low":1.78062,"close":1.78097,"volume":319.4800109863281},{"timestamp":1742366460000,"open":1.78096,"high":1.78098,"low":1.7802,"close":1.78025,"volume":368.42999267578125},{"timestamp":1742366520000,"open":1.78026,"high":1.78048,"low":1.77999,"close":1.78029,"volume":572.9299926757812},{"timestamp":1742366580000,"open":1.78045,"high":1.78063,"low":1.78022,"close":1.78058,"volume":449.57000732421875},{"timestamp":1742366640000,"open":1.78064,"high":1.78086,"low":1.78055,"close":1.78086,"volume":273.7799987792969},{"timestamp":1742366700000,"open":1.78086,"high":1.78111,"low":1.78083,"close":1.7811,"volume":148.72000122070312},{"timestamp":1742366760000,"open":1.78109,"high":1.78143,"low":1.78099,"close":1.78126,"volume":591.530029296875},{"timestamp":1742366820000,"open":1.78125,"high":1.78148,"low":1.78121,"close":1.78143,"volume":177.4499969482422},{"timestamp":1742366880000,"open":1.78142,"high":1.78145,"low":1.78091,"close":1.78108,"volume":640.5399780273438},{"timestamp":1742366940000,"open":1.78109,"high":1.78154,"low":1.78095,"close":1.78133,"volume":343.0899963378906},{"timestamp":1742367000000,"open":1.78134,"high":1.78157,"low":1.78111,"close":1.78138,"volume":645.7100219726562},{"timestamp":1742367060000,"open":1.78138,"high":1.78152,"low":1.7812,"close":1.7814,"volume":255.2100067138672},{"timestamp":1742367120000,"open":1.78129,"high":1.78149,"low":1.78115,"close":1.78131,"volume":280.55999755859375},{"timestamp":1742367180000,"open":1.78132,"high":1.78154,"low":1.78119,"close":1.78134,"volume":239.97999572753906},{"timestamp":1742367240000,"open":1.78136,"high":1.7816,"low":1.78128,"close":1.78155,"volume":331.239990234375},{"timestamp":1742367300000,"open":1.78161,"high":1.78161,"low":1.78119,"close":1.78131,"volume":537.4299926757812},{"timestamp":1742367360000,"open":1.78131,"high":1.78136,"low":1.7803,"close":1.78058,"volume":481.6700134277344},{"timestamp":1742367420000,"open":1.78054,"high":1.78066,"low":1.77998,"close":1.78007,"volume":853.47998046875},{"timestamp":1742367480000,"open":1.78008,"high":1.78038,"low":1.7798,"close":1.77988,"volume":919.4299926757812},{"timestamp":1742367540000,"open":1.77991,"high":1.78009,"low":1.77973,"close":1.77996,"volume":895.7100219726562},{"timestamp":1742367600000,"open":1.77993,"high":1.78067,"low":1.77964,"close":1.78059,"volume":385.3299865722656},{"timestamp":1742367660000,"open":1.78066,"high":1.78086,"low":1.78048,"close":1.78083,"volume":169},{"timestamp":1742367720000,"open":1.78079,"high":1.78092,"low":1.78074,"close":1.78092,"volume":111.54000091552734},{"timestamp":1742367780000,"open":1.78091,"high":1.78093,"low":1.78088,"close":1.78089,"volume":60.84000015258789},{"timestamp":1742367840000,"open":1.78094,"high":1.78101,"low":1.7809,"close":1.78099,"volume":54.08000183105469},{"timestamp":1742367900000,"open":1.78099,"high":1.781,"low":1.78097,"close":1.78099,"volume":40.560001373291016},{"timestamp":1742367960000,"open":1.78098,"high":1.78101,"low":1.78094,"close":1.78101,"volume":33.79999923706055},{"timestamp":1742368020000,"open":1.78103,"high":1.78118,"low":1.7809,"close":1.78095,"volume":77.73999786376953},{"timestamp":1742368080000,"open":1.78098,"high":1.781,"low":1.78091,"close":1.78092,"volume":40.560001373291016},{"timestamp":1742368140000,"open":1.781,"high":1.78101,"low":1.78087,"close":1.7809,"volume":54.08000183105469},{"timestamp":1742368200000,"open":1.78092,"high":1.78095,"low":1.78084,"close":1.78091,"volume":37.18000030517578},{"timestamp":1742368260000,"open":1.78093,"high":1.78093,"low":1.78088,"close":1.7809,"volume":27.040000915527344},{"timestamp":1742368320000,"open":1.78088,"high":1.7811,"low":1.78088,"close":1.7811,"volume":64.22000122070312},{"timestamp":1742368380000,"open":1.7811,"high":1.78111,"low":1.78093,"close":1.78095,"volume":101.4000015258789},{"timestamp":1742368440000,"open":1.78093,"high":1.78093,"low":1.78091,"close":1.78092,"volume":23.65999984741211},{"timestamp":1742368500000,"open":1.78092,"high":1.7811,"low":1.78013,"close":1.78017,"volume":111.54000091552734},{"timestamp":1742368560000,"open":1.78013,"high":1.78026,"low":1.78002,"close":1.7802,"volume":33.79999923706055},{"timestamp":1742368620000,"open":1.78017,"high":1.78045,"low":1.78016,"close":1.78045,"volume":33.79999923706055},{"timestamp":1742368680000,"open":1.78046,"high":1.78047,"low":1.78045,"close":1.78045,"volume":27.040000915527344},{"timestamp":1742368740000,"open":1.78043,"high":1.78047,"low":1.78041,"close":1.78041,"volume":60.84000015258789},{"timestamp":1742368800000,"open":1.78041,"high":1.78045,"low":1.78041,"close":1.78043,"volume":50.70000076293945},{"timestamp":1742368860000,"open":1.78017,"high":1.78017,"low":1.7801,"close":1.7801,"volume":10.140000343322754},{"timestamp":1742368920000,"open":1.78003,"high":1.7801,"low":1.77995,"close":1.78,"volume":54.08000183105469},{"timestamp":1742368980000,"open":1.77996,"high":1.78026,"low":1.77988,"close":1.78024,"volume":87.87999725341797},{"timestamp":1742369040000,"open":1.77981,"high":1.77981,"low":1.77955,"close":1.77961,"volume":13.550000190734863},{"timestamp":1742369100000,"open":1.77955,"high":1.77955,"low":1.77915,"close":1.77917,"volume":30.510000228881836},{"timestamp":1742369160000,"open":1.77917,"high":1.77925,"low":1.77878,"close":1.77878,"volume":94.91999816894531},{"timestamp":1742369220000,"open":1.77883,"high":1.77885,"low":1.77869,"close":1.77875,"volume":27.1200008392334},{"timestamp":1742369280000,"open":1.77875,"high":1.77897,"low":1.77875,"close":1.77883,"volume":47.459999084472656},{"timestamp":1742369340000,"open":1.77876,"high":1.7788,"low":1.77859,"close":1.77859,"volume":30.510000228881836},{"timestamp":1742369400000,"open":1.77856,"high":1.77857,"low":1.77789,"close":1.77826,"volume":172.88999938964844},{"timestamp":1742369460000,"open":1.77824,"high":1.77824,"low":1.77781,"close":1.77789,"volume":176.27999877929688},{"timestamp":1742369520000,"open":1.77787,"high":1.77798,"low":1.77713,"close":1.77713,"volume":174.57000732421875},{"timestamp":1742369580000,"open":1.77714,"high":1.77714,"low":1.77598,"close":1.77603,"volume":200.00999450683594},{"timestamp":1742369640000,"open":1.77601,"high":1.77606,"low":1.77533,"close":1.77583,"volume":213.57000732421875},{"timestamp":1742369700000,"open":1.77582,"high":1.77582,"low":1.77563,"close":1.7757,"volume":149.16000366210938},{"timestamp":1742369760000,"open":1.77571,"high":1.77593,"low":1.7754,"close":1.77593,"volume":99.9800033569336},{"timestamp":1742369820000,"open":1.77592,"high":1.77604,"low":1.77526,"close":1.77558,"volume":235.5500030517578},{"timestamp":1742369880000,"open":1.77565,"high":1.77639,"low":1.77525,"close":1.77638,"volume":322.07000732421875},{"timestamp":1742369940000,"open":1.77634,"high":1.77722,"low":1.77614,"close":1.77645,"volume":264.4200134277344},{"timestamp":1742370000000,"open":1.77645,"high":1.7776,"low":1.77645,"close":1.7776,"volume":115.26000213623047},{"timestamp":1742370060000,"open":1.77766,"high":1.77823,"low":1.77751,"close":1.77782,"volume":98.30999755859375},{"timestamp":1742370120000,"open":1.77748,"high":1.77755,"low":1.77708,"close":1.7771,"volume":77.97000122070312},{"timestamp":1742370180000,"open":1.77716,"high":1.77716,"low":1.77596,"close":1.77596,"volume":84.75},{"timestamp":1742370240000,"open":1.77584,"high":1.77598,"low":1.77569,"close":1.77595,"volume":30.510000228881836},{"timestamp":1742370300000,"open":1.77589,"high":1.77589,"low":1.77548,"close":1.77554,"volume":115.26000213623047},{"timestamp":1742370360000,"open":1.77555,"high":1.77556,"low":1.77475,"close":1.77476,"volume":223.8800048828125},{"timestamp":1742370420000,"open":1.77476,"high":1.77496,"low":1.7747,"close":1.77478,"volume":95.13999938964844},{"timestamp":1742370480000,"open":1.77461,"high":1.77469,"low":1.7743,"close":1.77469,"volume":125.80000305175781},{"timestamp":1742370540000,"open":1.77483,"high":1.77538,"low":1.77483,"close":1.77538,"volume":169.8300018310547},{"timestamp":1742370600000,"open":1.77537,"high":1.77582,"low":1.77534,"close":1.77582,"volume":64.41000366210938},{"timestamp":1742370660000,"open":1.77585,"high":1.77685,"low":1.77583,"close":1.77685,"volume":98.30999755859375},{"timestamp":1742370720000,"open":1.7768,"high":1.77766,"low":1.7768,"close":1.7776,"volume":64.41000366210938},{"timestamp":1742370780000,"open":1.77757,"high":1.77851,"low":1.77757,"close":1.77838,"volume":169.5},{"timestamp":1742370840000,"open":1.77839,"high":1.77853,"low":1.7781,"close":1.77817,"volume":91.52999877929688},{"timestamp":1742370900000,"open":1.77811,"high":1.77903,"low":1.77796,"close":1.77903,"volume":98.30999755859375},{"timestamp":1742370960000,"open":1.77909,"high":1.77935,"low":1.7788,"close":1.7788,"volume":115.23999786376953},{"timestamp":1742371020000,"open":1.77876,"high":1.77877,"low":1.77832,"close":1.77835,"volume":81.36000061035156},{"timestamp":1742371080000,"open":1.77834,"high":1.77834,"low":1.77793,"close":1.7782,"volume":172.88999938964844},{"timestamp":1742371140000,"open":1.77816,"high":1.77841,"low":1.77789,"close":1.778,"volume":203.39999389648438},{"timestamp":1742371200000,"open":1.778,"high":1.77854,"low":1.778,"close":1.77826,"volume":284.760009765625},{"timestamp":1742371260000,"open":1.77826,"high":1.77877,"low":1.77812,"close":1.77856,"volume":189.83999633789062},{"timestamp":1742371320000,"open":1.77855,"high":1.77877,"low":1.77855,"close":1.77862,"volume":91.5199966430664},{"timestamp":1742371380000,"open":1.7786,"high":1.77873,"low":1.77839,"close":1.77839,"volume":125.43000030517578},{"timestamp":1742371440000,"open":1.7784,"high":1.77842,"low":1.77742,"close":1.77747,"volume":283.04998779296875},{"timestamp":1742371500000,"open":1.77749,"high":1.77811,"low":1.77724,"close":1.77804,"volume":198.30999755859375},{"timestamp":1742371560000,"open":1.77803,"high":1.77807,"low":1.77769,"close":1.77769,"volume":172.88999938964844},{"timestamp":1742371620000,"open":1.7777,"high":1.77772,"low":1.77719,"close":1.77719,"volume":155.94000244140625},{"timestamp":1742371680000,"open":1.77719,"high":1.77721,"low":1.77665,"close":1.77695,"volume":183.05999755859375},{"timestamp":1742371740000,"open":1.77692,"high":1.77713,"low":1.77656,"close":1.77701,"volume":179.66000366210938},{"timestamp":1742371800000,"open":1.777,"high":1.77709,"low":1.77698,"close":1.777,"volume":100},{"timestamp":1742371860000,"open":1.777,"high":1.777,"low":1.77685,"close":1.77692,"volume":101.69000244140625},{"timestamp":1742371920000,"open":1.77691,"high":1.77709,"low":1.77691,"close":1.77706,"volume":96.61000061035156},{"timestamp":1742371980000,"open":1.77706,"high":1.77706,"low":1.7768,"close":1.77684,"volume":154.22999572753906},{"timestamp":1742372040000,"open":1.77684,"high":1.77702,"low":1.77667,"close":1.77699,"volume":184.75},{"timestamp":1742372100000,"open":1.77702,"high":1.7772,"low":1.77637,"close":1.77648,"volume":203.39999389648438},{"timestamp":1742372160000,"open":1.77652,"high":1.77697,"low":1.77652,"close":1.77686,"volume":147.4600067138672},{"timestamp":1742372220000,"open":1.77685,"high":1.777,"low":1.77683,"close":1.77686,"volume":89.83000183105469},{"timestamp":1742372280000,"open":1.77687,"high":1.77699,"low":1.77677,"close":1.77677,"volume":99.9800033569336},{"timestamp":1742372340000,"open":1.77665,"high":1.77688,"low":1.77665,"close":1.77687,"volume":37.290000915527344},{"timestamp":1742372400000,"open":1.77693,"high":1.77712,"low":1.77677,"close":1.77712,"volume":96.58999633789062},{"timestamp":1742372460000,"open":1.77712,"high":1.7774,"low":1.77711,"close":1.7774,"volume":30.479999542236328},{"timestamp":1742372520000,"open":1.7774,"high":1.77748,"low":1.77736,"close":1.7774,"volume":93.22000122070312},{"timestamp":1742372580000,"open":1.77744,"high":1.77809,"low":1.77743,"close":1.77808,"volume":54.15999984741211},{"timestamp":1742372640000,"open":1.77808,"high":1.77808,"low":1.77786,"close":1.77788,"volume":74.58999633789062},{"timestamp":1742372700000,"open":1.77787,"high":1.77808,"low":1.77782,"close":1.77797,"volume":47.459999084472656},{"timestamp":1742372760000,"open":1.77791,"high":1.77827,"low":1.77781,"close":1.77826,"volume":54.150001525878906},{"timestamp":1742372820000,"open":1.77826,"high":1.77845,"low":1.77825,"close":1.77834,"volume":52.40999984741211},{"timestamp":1742372880000,"open":1.77835,"high":1.77835,"low":1.77826,"close":1.7783,"volume":25.40999984741211},{"timestamp":1742372940000,"open":1.77828,"high":1.77828,"low":1.77822,"close":1.77822,"volume":6.78000020980835},{"timestamp":1742373000000,"open":1.77815,"high":1.77815,"low":1.77796,"close":1.77799,"volume":89.83000183105469},{"timestamp":1742373060000,"open":1.77796,"high":1.77809,"low":1.77793,"close":1.77797,"volume":84.73999786376953},{"timestamp":1742373120000,"open":1.77802,"high":1.77802,"low":1.77766,"close":1.77768,"volume":76.26000213623047},{"timestamp":1742373180000,"open":1.77772,"high":1.77791,"low":1.77753,"close":1.77791,"volume":72.87999725341797},{"timestamp":1742373240000,"open":1.77791,"high":1.77798,"low":1.77772,"close":1.77775,"volume":106.7699966430664},{"timestamp":1742373300000,"open":1.77777,"high":1.77781,"low":1.77741,"close":1.77756,"volume":111.87000274658203},{"timestamp":1742373360000,"open":1.77753,"high":1.77769,"low":1.77747,"close":1.77754,"volume":59.31999969482422},{"timestamp":1742373420000,"open":1.77753,"high":1.77753,"low":1.77732,"close":1.77738,"volume":110.16999816894531},{"timestamp":1742373480000,"open":1.77739,"high":1.77739,"low":1.77721,"close":1.77724,"volume":50.849998474121094},{"timestamp":1742373540000,"open":1.77725,"high":1.77727,"low":1.77702,"close":1.77704,"volume":84.75},{"timestamp":1742373600000,"open":1.77705,"high":1.7771,"low":1.77679,"close":1.77686,"volume":115.26000213623047},{"timestamp":1742373660000,"open":1.77686,"high":1.77686,"low":1.77677,"close":1.77681,"volume":64.41000366210938},{"timestamp":1742373720000,"open":1.77681,"high":1.77687,"low":1.77674,"close":1.77685,"volume":57.630001068115234},{"timestamp":1742373780000,"open":1.77688,"high":1.7772,"low":1.77688,"close":1.77706,"volume":150.85000610351562},{"timestamp":1742373840000,"open":1.77709,"high":1.77709,"low":1.77686,"close":1.77687,"volume":105.08999633789062},{"timestamp":1742373900000,"open":1.7769,"high":1.7769,"low":1.77638,"close":1.77672,"volume":96.48999786376953},{"timestamp":1742373960000,"open":1.77668,"high":1.77696,"low":1.77666,"close":1.77666,"volume":132.17999267578125},{"timestamp":1742374020000,"open":1.77665,"high":1.77681,"low":1.77655,"close":1.77677,"volume":37.25},{"timestamp":1742374080000,"open":1.77672,"high":1.77672,"low":1.77652,"close":1.77652,"volume":50.83000183105469},{"timestamp":1742374140000,"open":1.77649,"high":1.77655,"low":1.77613,"close":1.77613,"volume":122.02999877929688},{"timestamp":1742374200000,"open":1.77618,"high":1.77628,"low":1.77564,"close":1.77568,"volume":183.05999755859375},{"timestamp":1742374260000,"open":1.77569,"high":1.77575,"low":1.77508,"close":1.77532,"volume":193.22999572753906},{"timestamp":1742374320000,"open":1.77533,"high":1.7756,"low":1.77532,"close":1.77542,"volume":132.1300048828125},{"timestamp":1742374380000,"open":1.77545,"high":1.77554,"low":1.77537,"close":1.77554,"volume":77.9000015258789},{"timestamp":1742374440000,"open":1.77554,"high":1.77558,"low":1.77552,"close":1.77558,"volume":44.040000915527344},{"timestamp":1742374500000,"open":1.77562,"high":1.77564,"low":1.77537,"close":1.77548,"volume":57.619998931884766},{"timestamp":1742374560000,"open":1.77543,"high":1.77544,"low":1.77542,"close":1.77544,"volume":16.950000762939453},{"timestamp":1742374620000,"open":1.77538,"high":1.77544,"low":1.77518,"close":1.77518,"volume":88.12999725341797},{"timestamp":1742374680000,"open":1.77519,"high":1.77523,"low":1.77517,"close":1.77523,"volume":38.97999954223633},{"timestamp":1742374740000,"open":1.77522,"high":1.7753,"low":1.77517,"close":1.77517,"volume":72.87999725341797},{"timestamp":1742374800000,"open":1.77516,"high":1.77517,"low":1.77479,"close":1.77502,"volume":135.8800048828125},{"timestamp":1742374860000,"open":1.77501,"high":1.77539,"low":1.77499,"close":1.77533,"volume":72.94000244140625},{"timestamp":1742374920000,"open":1.77531,"high":1.77542,"low":1.77528,"close":1.77542,"volume":25.389999389648438},{"timestamp":1742374980000,"open":1.77541,"high":1.77569,"low":1.77541,"close":1.77558,"volume":76.08999633789062},{"timestamp":1742375040000,"open":1.77559,"high":1.77571,"low":1.77464,"close":1.77464,"volume":164.4199981689453},{"timestamp":1742375100000,"open":1.77464,"high":1.77499,"low":1.77441,"close":1.77444,"volume":151.3000030517578},{"timestamp":1742375160000,"open":1.77447,"high":1.77454,"low":1.77412,"close":1.77418,"volume":163.1999969482422},{"timestamp":1742375220000,"open":1.77415,"high":1.77436,"low":1.77398,"close":1.77414,"volume":129.1999969482422},{"timestamp":1742375280000,"open":1.77431,"high":1.77432,"low":1.77398,"close":1.77425,"volume":125.80000305175781},{"timestamp":1742375340000,"open":1.77426,"high":1.77434,"low":1.77424,"close":1.77434,"volume":49.29999923706055},{"timestamp":1742375400000,"open":1.77433,"high":1.77469,"low":1.77432,"close":1.77468,"volume":51},{"timestamp":1742375460000,"open":1.77468,"high":1.77508,"low":1.77467,"close":1.77496,"volume":100.30000305175781},{"timestamp":1742375520000,"open":1.77496,"high":1.77499,"low":1.77496,"close":1.77499,"volume":28.899999618530273},{"timestamp":1742375580000,"open":1.77499,"high":1.77516,"low":1.77472,"close":1.77475,"volume":83.30000305175781},{"timestamp":1742375640000,"open":1.77475,"high":1.77476,"low":1.77475,"close":1.77476,"volume":13.600000381469727},{"timestamp":1742375700000,"open":1.77475,"high":1.77476,"low":1.7747,"close":1.77474,"volume":52.70000076293945},{"timestamp":1742375760000,"open":1.77474,"high":1.77478,"low":1.77473,"close":1.77477,"volume":27.200000762939453},{"timestamp":1742375820000,"open":1.77477,"high":1.77507,"low":1.77477,"close":1.77505,"volume":62.900001525878906},{"timestamp":1742375880000,"open":1.77505,"high":1.7751,"low":1.775,"close":1.77503,"volume":57.79999923706055},{"timestamp":1742375940000,"open":1.77502,"high":1.77535,"low":1.77502,"close":1.77535,"volume":47.58000183105469},{"timestamp":1742376000000,"open":1.77541,"high":1.77542,"low":1.77533,"close":1.77538,"volume":28.760000228881836},{"timestamp":1742376060000,"open":1.77539,"high":1.77539,"low":1.77526,"close":1.77535,"volume":25.420000076293945},{"timestamp":1742376120000,"open":1.77534,"high":1.77537,"low":1.77529,"close":1.77535,"volume":20.329999923706055},{"timestamp":1742376180000,"open":1.77535,"high":1.77545,"low":1.77535,"close":1.77545,"volume":13.550000190734863},{"timestamp":1742376240000,"open":1.77534,"high":1.77546,"low":1.77534,"close":1.77542,"volume":35.58000183105469},{"timestamp":1742376300000,"open":1.77551,"high":1.77671,"low":1.77546,"close":1.77648,"volume":109.93000030517578},{"timestamp":1742376360000,"open":1.77645,"high":1.77655,"low":1.77645,"close":1.77649,"volume":25.350000381469727},{"timestamp":1742376420000,"open":1.7765,"high":1.7767,"low":1.77649,"close":1.77666,"volume":60.84000015258789},{"timestamp":1742376480000,"open":1.77666,"high":1.77669,"low":1.77654,"close":1.77668,"volume":40.56999969482422},{"timestamp":1742376540000,"open":1.77668,"high":1.77855,"low":1.77668,"close":1.77817,"volume":116.66999816894531},{"timestamp":1742376600000,"open":1.77821,"high":1.77857,"low":1.77808,"close":1.77827,"volume":128.47000122070312},{"timestamp":1742376660000,"open":1.77828,"high":1.77846,"low":1.77823,"close":1.7783,"volume":67.5999984741211},{"timestamp":1742376720000,"open":1.7783,"high":1.77837,"low":1.77793,"close":1.77793,"volume":84.62000274658203},{"timestamp":1742376780000,"open":1.77792,"high":1.77803,"low":1.77768,"close":1.77768,"volume":164.41000366210938},{"timestamp":1742376840000,"open":1.77772,"high":1.77783,"low":1.77706,"close":1.7775,"volume":142.3800048828125},{"timestamp":1742376900000,"open":1.77747,"high":1.7775,"low":1.77743,"close":1.77743,"volume":33.900001525878906},{"timestamp":1742376960000,"open":1.77743,"high":1.77777,"low":1.77733,"close":1.77736,"volume":128.82000732421875},{"timestamp":1742377020000,"open":1.77735,"high":1.77755,"low":1.77725,"close":1.77755,"volume":103.38999938964844},{"timestamp":1742377080000,"open":1.77754,"high":1.77767,"low":1.77752,"close":1.77755,"volume":125.43000030517578},{"timestamp":1742377140000,"open":1.77753,"high":1.77753,"low":1.77736,"close":1.77737,"volume":61.02000045776367},{"timestamp":1742377200000,"open":1.77735,"high":1.77737,"low":1.77731,"close":1.77734,"volume":23.729999542236328},{"timestamp":1742377260000,"open":1.77737,"high":1.77759,"low":1.77737,"close":1.77753,"volume":71.19000244140625},{"timestamp":1742377320000,"open":1.77754,"high":1.77755,"low":1.77729,"close":1.7773,"volume":84.75},{"timestamp":1742377380000,"open":1.7773,"high":1.77751,"low":1.77728,"close":1.77746,"volume":81.36000061035156},{"timestamp":1742377440000,"open":1.77747,"high":1.77754,"low":1.7771,"close":1.7772,"volume":113.55999755859375},{"timestamp":1742377500000,"open":1.77724,"high":1.77748,"low":1.77724,"close":1.77748,"volume":49.13999938964844},{"timestamp":1742377560000,"open":1.77747,"high":1.77749,"low":1.77746,"close":1.77747,"volume":47.459999084472656},{"timestamp":1742377620000,"open":1.77749,"high":1.77798,"low":1.77746,"close":1.77798,"volume":55.939998626708984},{"timestamp":1742377680000,"open":1.77797,"high":1.77822,"low":1.77797,"close":1.77806,"volume":35.59000015258789},{"timestamp":1742377740000,"open":1.77807,"high":1.77817,"low":1.77784,"close":1.77784,"volume":57.540000915527344},{"timestamp":1742377800000,"open":1.77783,"high":1.77783,"low":1.77755,"close":1.77755,"volume":110.16999816894531},{"timestamp":1742377860000,"open":1.77757,"high":1.77775,"low":1.77749,"close":1.77759,"volume":76.23999786376953},{"timestamp":1742377920000,"open":1.77758,"high":1.77765,"low":1.77749,"close":1.7776,"volume":49.130001068115234},{"timestamp":1742377980000,"open":1.77762,"high":1.77762,"low":1.77732,"close":1.77752,"volume":71.16000366210938},{"timestamp":1742378040000,"open":1.77752,"high":1.77787,"low":1.77742,"close":1.77781,"volume":87.95999908447266},{"timestamp":1742378100000,"open":1.77781,"high":1.77782,"low":1.77766,"close":1.77766,"volume":59.22999954223633},{"timestamp":1742378160000,"open":1.77766,"high":1.77787,"low":1.77753,"close":1.77782,"volume":76.20999908447266},{"timestamp":1742378220000,"open":1.77781,"high":1.77784,"low":1.77774,"close":1.77783,"volume":49.0099983215332},{"timestamp":1742378280000,"open":1.77787,"high":1.77806,"low":1.77782,"close":1.77782,"volume":91.27999877929688},{"timestamp":1742378340000,"open":1.77783,"high":1.77789,"low":1.77735,"close":1.77735,"volume":157.6199951171875},{"timestamp":1742378400000,"open":1.77741,"high":1.77769,"low":1.77704,"close":1.77717,"volume":130.44000244140625},{"timestamp":1742378460000,"open":1.77717,"high":1.77733,"low":1.77716,"close":1.77725,"volume":74.52999877929688},{"timestamp":1742378520000,"open":1.77724,"high":1.77733,"low":1.77709,"close":1.77724,"volume":64.33999633789062},{"timestamp":1742378580000,"open":1.77733,"high":1.77787,"low":1.7773,"close":1.77787,"volume":45.66999816894531},{"timestamp":1742378640000,"open":1.77787,"high":1.77805,"low":1.77783,"close":1.77784,"volume":50.79999923706055},{"timestamp":1742378700000,"open":1.77787,"high":1.77816,"low":1.7778,"close":1.77785,"volume":99.98999786376953},{"timestamp":1742378760000,"open":1.77783,"high":1.77793,"low":1.77761,"close":1.77762,"volume":52.439998626708984},{"timestamp":1742378820000,"open":1.77762,"high":1.77762,"low":1.77743,"close":1.77743,"volume":45.650001525878906},{"timestamp":1742378880000,"open":1.77745,"high":1.77745,"low":1.77708,"close":1.77709,"volume":45.720001220703125},{"timestamp":1742378940000,"open":1.77697,"high":1.777,"low":1.77663,"close":1.77688,"volume":162.7100067138672},{"timestamp":1742379000000,"open":1.77689,"high":1.77699,"low":1.77689,"close":1.77695,"volume":81.3499984741211},{"timestamp":1742379060000,"open":1.77694,"high":1.77695,"low":1.7769,"close":1.7769,"volume":47.459999084472656},{"timestamp":1742379120000,"open":1.7769,"high":1.77692,"low":1.77678,"close":1.77691,"volume":66.0999984741211},{"timestamp":1742379180000,"open":1.77693,"high":1.77693,"low":1.77671,"close":1.77671,"volume":27.110000610351562},{"timestamp":1742379240000,"open":1.77673,"high":1.77681,"low":1.7764,"close":1.7764,"volume":84.75},{"timestamp":1742379300000,"open":1.77636,"high":1.77636,"low":1.77608,"close":1.77623,"volume":133.89999389648438},{"timestamp":1742379360000,"open":1.77626,"high":1.77628,"low":1.77596,"close":1.77627,"volume":140.67999267578125},{"timestamp":1742379420000,"open":1.7763,"high":1.7763,"low":1.77606,"close":1.77609,"volume":54.2400016784668},{"timestamp":1742379480000,"open":1.77608,"high":1.77625,"low":1.77585,"close":1.77586,"volume":125.43000030517578},{"timestamp":1742379540000,"open":1.77585,"high":1.77587,"low":1.77583,"close":1.77585,"volume":40.68000030517578},{"timestamp":1742379600000,"open":1.77591,"high":1.77596,"low":1.77585,"close":1.77596,"volume":49.130001068115234},{"timestamp":1742379660000,"open":1.776,"high":1.77672,"low":1.776,"close":1.77659,"volume":67.77999877929688},{"timestamp":1742379720000,"open":1.77655,"high":1.77656,"low":1.77649,"close":1.77656,"volume":18.639999389648438},{"timestamp":1742379780000,"open":1.77655,"high":1.77657,"low":1.77653,"close":1.77653,"volume":25.360000610351562},{"timestamp":1742379840000,"open":1.77652,"high":1.77653,"low":1.77574,"close":1.77588,"volume":101.68000030517578},{"timestamp":1742379900000,"open":1.77587,"high":1.77587,"low":1.77562,"close":1.77568,"volume":77.95999908447266},{"timestamp":1742379960000,"open":1.77555,"high":1.77609,"low":1.77519,"close":1.77519,"volume":108.48999786376953},{"timestamp":1742380020000,"open":1.77521,"high":1.77543,"low":1.77519,"close":1.77542,"volume":71.19999694824219},{"timestamp":1742380080000,"open":1.77542,"high":1.77542,"low":1.77515,"close":1.77517,"volume":81.36000061035156},{"timestamp":1742380140000,"open":1.77514,"high":1.77527,"low":1.77507,"close":1.77526,"volume":86.44999694824219},{"timestamp":1742380200000,"open":1.77521,"high":1.77521,"low":1.77483,"close":1.7749,"volume":83.26000213623047},{"timestamp":1742380260000,"open":1.77489,"high":1.77563,"low":1.77485,"close":1.77558,"volume":86.56999969482422},{"timestamp":1742380320000,"open":1.77557,"high":1.77559,"low":1.77538,"close":1.77542,"volume":86.25},{"timestamp":1742380380000,"open":1.77531,"high":1.77531,"low":1.77523,"close":1.77526,"volume":43.95000076293945},{"timestamp":1742380440000,"open":1.77524,"high":1.77525,"low":1.77496,"close":1.77496,"volume":42.36000061035156},{"timestamp":1742380500000,"open":1.77493,"high":1.77498,"low":1.77482,"close":1.77496,"volume":44.20000076293945},{"timestamp":1742380560000,"open":1.77496,"high":1.77497,"low":1.77481,"close":1.77483,"volume":37.400001525878906},{"timestamp":1742380620000,"open":1.77477,"high":1.77483,"low":1.77477,"close":1.77482,"volume":62.900001525878906},{"timestamp":1742380680000,"open":1.7748,"high":1.77482,"low":1.77477,"close":1.77477,"volume":44.20000076293945},{"timestamp":1742380740000,"open":1.77479,"high":1.77482,"low":1.77479,"close":1.77481,"volume":30.600000381469727},{"timestamp":1742380800000,"open":1.77482,"high":1.77487,"low":1.77481,"close":1.77482,"volume":61.20000076293945},{"timestamp":1742380860000,"open":1.77482,"high":1.77482,"low":1.77416,"close":1.77417,"volume":54.400001525878906},{"timestamp":1742380920000,"open":1.77423,"high":1.77444,"low":1.77421,"close":1.77442,"volume":88.4000015258789},{"timestamp":1742380980000,"open":1.77442,"high":1.77443,"low":1.77402,"close":1.77403,"volume":44.20000076293945},{"timestamp":1742381040000,"open":1.77405,"high":1.77408,"low":1.77281,"close":1.77283,"volume":147.89999389648438},{"timestamp":1742381100000,"open":1.77285,"high":1.77318,"low":1.77285,"close":1.77312,"volume":125.80000305175781},{"timestamp":1742381160000,"open":1.77312,"high":1.77319,"low":1.77308,"close":1.77312,"volume":85},{"timestamp":1742381220000,"open":1.77313,"high":1.77366,"low":1.77308,"close":1.77366,"volume":93.5},{"timestamp":1742381280000,"open":1.77365,"high":1.77386,"low":1.77364,"close":1.77383,"volume":127.5},{"timestamp":1742381340000,"open":1.77388,"high":1.77426,"low":1.77377,"close":1.77415,"volume":64.5999984741211},{"timestamp":1742381400000,"open":1.77417,"high":1.77417,"low":1.77393,"close":1.77396,"volume":54.400001525878906},{"timestamp":1742381460000,"open":1.77391,"high":1.77395,"low":1.77378,"close":1.77388,"volume":45.900001525878906},{"timestamp":1742381520000,"open":1.77389,"high":1.77392,"low":1.77381,"close":1.77392,"volume":25.5},{"timestamp":1742381580000,"open":1.77393,"high":1.77463,"low":1.77392,"close":1.77462,"volume":66.30000305175781},{"timestamp":1742381640000,"open":1.77462,"high":1.77474,"low":1.77462,"close":1.77473,"volume":78.19999694824219},{"timestamp":1742381700000,"open":1.77474,"high":1.77476,"low":1.77469,"close":1.77472,"volume":62.900001525878906},{"timestamp":1742381760000,"open":1.77471,"high":1.77486,"low":1.77471,"close":1.77472,"volume":85},{"timestamp":1742381820000,"open":1.77474,"high":1.77488,"low":1.77466,"close":1.77488,"volume":85},{"timestamp":1742381880000,"open":1.77486,"high":1.7754,"low":1.77486,"close":1.7754,"volume":91.47000122070312},{"timestamp":1742381940000,"open":1.77541,"high":1.77558,"low":1.77527,"close":1.77531,"volume":138.58999633789062},{"timestamp":1742382000000,"open":1.77532,"high":1.77582,"low":1.77532,"close":1.77578,"volume":72.66999816894531},{"timestamp":1742382060000,"open":1.77581,"high":1.77638,"low":1.7758,"close":1.77616,"volume":118.43000030517578},{"timestamp":1742382120000,"open":1.77614,"high":1.77649,"low":1.77585,"close":1.77649,"volume":79.45999908447266},{"timestamp":1742382180000,"open":1.77648,"high":1.77696,"low":1.77644,"close":1.7766,"volume":76.05000305175781},{"timestamp":1742382240000,"open":1.77659,"high":1.77688,"low":1.77652,"close":1.77654,"volume":49.0099983215332},{"timestamp":1742382300000,"open":1.77654,"high":1.77681,"low":1.7765,"close":1.77677,"volume":74.45999908447266},{"timestamp":1742382360000,"open":1.77679,"high":1.77699,"low":1.77679,"close":1.7769,"volume":54.09000015258789},{"timestamp":1742382420000,"open":1.77689,"high":1.77714,"low":1.77689,"close":1.77713,"volume":62.70000076293945},{"timestamp":1742382480000,"open":1.77713,"high":1.77723,"low":1.77713,"close":1.77722,"volume":71.19000244140625},{"timestamp":1742382540000,"open":1.77719,"high":1.77729,"low":1.77719,"close":1.77729,"volume":40.650001525878906},{"timestamp":1742382600000,"open":1.77729,"high":1.77759,"low":1.77729,"close":1.77758,"volume":67.72000122070312},{"timestamp":1742382660000,"open":1.77762,"high":1.778,"low":1.77756,"close":1.77777,"volume":111.69999694824219},{"timestamp":1742382720000,"open":1.77776,"high":1.77785,"low":1.77774,"close":1.77778,"volume":89.80999755859375},{"timestamp":1742382780000,"open":1.77782,"high":1.77784,"low":1.7773,"close":1.77734,"volume":100},{"timestamp":1742382840000,"open":1.77735,"high":1.77742,"low":1.77727,"close":1.77734,"volume":84.75},{"timestamp":1742382900000,"open":1.77734,"high":1.77738,"low":1.77712,"close":1.77736,"volume":89.83000183105469},{"timestamp":1742382960000,"open":1.77758,"high":1.77837,"low":1.77758,"close":1.77823,"volume":79.61000061035156},{"timestamp":1742383020000,"open":1.77824,"high":1.77837,"low":1.77822,"close":1.77829,"volume":138.99000549316406},{"timestamp":1742383080000,"open":1.77829,"high":1.77857,"low":1.77829,"close":1.77846,"volume":171.1999969482422},{"timestamp":1742383140000,"open":1.77844,"high":1.7785,"low":1.77818,"close":1.77819,"volume":157.6300048828125},{"timestamp":1742383200000,"open":1.7782,"high":1.77827,"low":1.77811,"close":1.77826,"volume":111.87000274658203},{"timestamp":1742383260000,"open":1.77825,"high":1.77837,"low":1.77802,"close":1.77806,"volume":91.48999786376953},{"timestamp":1742383320000,"open":1.77813,"high":1.77842,"low":1.77781,"close":1.77806,"volume":132.13999938964844},{"timestamp":1742383380000,"open":1.77802,"high":1.77874,"low":1.77802,"close":1.77874,"volume":76.23999786376953},{"timestamp":1742383440000,"open":1.77873,"high":1.77875,"low":1.77864,"close":1.77866,"volume":37.2599983215332},{"timestamp":1742383500000,"open":1.77865,"high":1.77894,"low":1.77848,"close":1.77848,"volume":132.17999267578125},{"timestamp":1742383560000,"open":1.77849,"high":1.77849,"low":1.77817,"close":1.77844,"volume":169.47999572753906},{"timestamp":1742383620000,"open":1.77851,"high":1.77859,"low":1.77847,"close":1.77856,"volume":20.31999969482422},{"timestamp":1742383680000,"open":1.77858,"high":1.77858,"low":1.77825,"close":1.77846,"volume":101.6500015258789},{"timestamp":1742383740000,"open":1.77848,"high":1.77871,"low":1.7784,"close":1.77863,"volume":89.83000183105469},{"timestamp":1742383800000,"open":1.7787,"high":1.77875,"low":1.7784,"close":1.77848,"volume":116.91000366210938},{"timestamp":1742383860000,"open":1.77846,"high":1.77883,"low":1.77838,"close":1.77882,"volume":60.90999984741211},{"timestamp":1742383920000,"open":1.77886,"high":1.77886,"low":1.7788,"close":1.7788,"volume":43.939998626708984},{"timestamp":1742383980000,"open":1.77881,"high":1.77882,"low":1.77866,"close":1.77877,"volume":33.79999923706055},{"timestamp":1742384040000,"open":1.77875,"high":1.77926,"low":1.77875,"close":1.77926,"volume":55.790000915527344},{"timestamp":1742384100000,"open":1.77929,"high":1.77959,"low":1.77924,"close":1.77944,"volume":91.2699966430664},{"timestamp":1742384160000,"open":1.77946,"high":1.77996,"low":1.77946,"close":1.77962,"volume":84.51000213623047},{"timestamp":1742384220000,"open":1.77961,"high":1.77996,"low":1.7796,"close":1.77985,"volume":82.80999755859375},{"timestamp":1742384280000,"open":1.77987,"high":1.78046,"low":1.77985,"close":1.78015,"volume":72.66999816894531},{"timestamp":1742384340000,"open":1.78016,"high":1.78019,"low":1.78001,"close":1.78004,"volume":55.77000045776367},{"timestamp":1742384400000,"open":1.78004,"high":1.78035,"low":1.77987,"close":1.77992,"volume":69.38999938964844},{"timestamp":1742384460000,"open":1.77992,"high":1.78061,"low":1.77991,"close":1.78045,"volume":64.25},{"timestamp":1742384520000,"open":1.78045,"high":1.78097,"low":1.78045,"close":1.78097,"volume":81.12000274658203},{"timestamp":1742384580000,"open":1.78086,"high":1.78109,"low":1.78058,"close":1.78059,"volume":106.47000122070312},{"timestamp":1742384640000,"open":1.78056,"high":1.7812,"low":1.78048,"close":1.78087,"volume":114.91999816894531},{"timestamp":1742384700000,"open":1.7809,"high":1.7809,"low":1.78052,"close":1.78066,"volume":74.36000061035156},{"timestamp":1742384760000,"open":1.78067,"high":1.78067,"low":1.78029,"close":1.7804,"volume":50.70000076293945},{"timestamp":1742384820000,"open":1.78048,"high":1.78055,"low":1.78048,"close":1.78055,"volume":16.899999618530273},{"timestamp":1742384880000,"open":1.78056,"high":1.78056,"low":1.78046,"close":1.78046,"volume":16.899999618530273},{"timestamp":1742384940000,"open":1.78041,"high":1.78054,"low":1.78041,"close":1.78042,"volume":30.420000076293945},{"timestamp":1742385000000,"open":1.7804,"high":1.78062,"low":1.78033,"close":1.78062,"volume":40.560001373291016},{"timestamp":1742385060000,"open":1.78063,"high":1.78126,"low":1.78063,"close":1.7809,"volume":94.63999938964844},{"timestamp":1742385120000,"open":1.78088,"high":1.7813,"low":1.78087,"close":1.78129,"volume":40.560001373291016},{"timestamp":1742385180000,"open":1.78133,"high":1.78148,"low":1.78118,"close":1.78126,"volume":92.94999694824219},{"timestamp":1742385240000,"open":1.78122,"high":1.78122,"low":1.78103,"close":1.7812,"volume":42.25},{"timestamp":1742385300000,"open":1.78119,"high":1.78141,"low":1.78109,"close":1.78141,"volume":60.84000015258789},{"timestamp":1742385360000,"open":1.78141,"high":1.78155,"low":1.78103,"close":1.78117,"volume":126.76000213623047},{"timestamp":1742385420000,"open":1.78109,"high":1.7817,"low":1.78098,"close":1.78169,"volume":109.8499984741211},{"timestamp":1742385480000,"open":1.7817,"high":1.78171,"low":1.78151,"close":1.78151,"volume":86.19000244140625},{"timestamp":1742385540000,"open":1.78153,"high":1.78163,"low":1.78136,"close":1.78136,"volume":69.29000091552734},{"timestamp":1742385600000,"open":1.7814,"high":1.78146,"low":1.78098,"close":1.78106,"volume":96.33000183105469},{"timestamp":1742385660000,"open":1.78098,"high":1.78098,"low":1.7805,"close":1.7805,"volume":131.82000732421875},{"timestamp":1742385720000,"open":1.78026,"high":1.78038,"low":1.78002,"close":1.78004,"volume":153.8000030517578},{"timestamp":1742385780000,"open":1.78003,"high":1.78005,"low":1.7799,"close":1.77992,"volume":125.11000061035156},{"timestamp":1742385840000,"open":1.77993,"high":1.78011,"low":1.77992,"close":1.78008,"volume":104.77999877929688},{"timestamp":1742385900000,"open":1.78011,"high":1.78011,"low":1.77992,"close":1.77995,"volume":84.72000122070312},{"timestamp":1742385960000,"open":1.77995,"high":1.77998,"low":1.77967,"close":1.77972,"volume":159.3300018310547},{"timestamp":1742386020000,"open":1.77973,"high":1.77981,"low":1.77944,"close":1.77949,"volume":137.2899932861328},{"timestamp":1742386080000,"open":1.7795,"high":1.77955,"low":1.77938,"close":1.77955,"volume":47.459999084472656},{"timestamp":1742386140000,"open":1.7796,"high":1.77994,"low":1.77955,"close":1.77978,"volume":52.45000076293945},{"timestamp":1742386200000,"open":1.77972,"high":1.77986,"low":1.77964,"close":1.77984,"volume":54.2400016784668},{"timestamp":1742386260000,"open":1.77983,"high":1.78013,"low":1.77983,"close":1.78013,"volume":101.58000183105469},{"timestamp":1742386320000,"open":1.78011,"high":1.7802,"low":1.78011,"close":1.78015,"volume":33.79999923706055},{"timestamp":1742386380000,"open":1.78019,"high":1.78028,"low":1.77979,"close":1.77981,"volume":101.55000305175781},{"timestamp":1742386440000,"open":1.77979,"high":1.77984,"low":1.77908,"close":1.77943,"volume":125.43000030517578},{"timestamp":1742386500000,"open":1.77948,"high":1.77951,"low":1.77899,"close":1.77899,"volume":84.73999786376953},{"timestamp":1742386560000,"open":1.77897,"high":1.77938,"low":1.77884,"close":1.77922,"volume":94.91999816894531},{"timestamp":1742386620000,"open":1.77926,"high":1.77937,"low":1.77926,"close":1.77927,"volume":35.59000015258789},{"timestamp":1742386680000,"open":1.77927,"high":1.77934,"low":1.77916,"close":1.77933,"volume":40.68000030517578},{"timestamp":1742386740000,"open":1.77933,"high":1.77933,"low":1.77908,"close":1.77908,"volume":13.5600004196167},{"timestamp":1742386800000,"open":1.77909,"high":1.77936,"low":1.77908,"close":1.77936,"volume":37.279998779296875},{"timestamp":1742386860000,"open":1.77936,"high":1.77939,"low":1.77925,"close":1.77938,"volume":74.54000091552734},{"timestamp":1742386920000,"open":1.77936,"high":1.77965,"low":1.77933,"close":1.77952,"volume":64.3499984741211},{"timestamp":1742386980000,"open":1.77952,"high":1.78031,"low":1.77952,"close":1.78027,"volume":37.20000076293945},{"timestamp":1742387040000,"open":1.78027,"high":1.78027,"low":1.78005,"close":1.78017,"volume":32.119998931884766},{"timestamp":1742387100000,"open":1.78016,"high":1.78019,"low":1.78006,"close":1.78008,"volume":33.83000183105469},{"timestamp":1742387160000,"open":1.78006,"high":1.78038,"low":1.78005,"close":1.78012,"volume":60.86000061035156},{"timestamp":1742387220000,"open":1.78008,"high":1.78008,"low":1.77989,"close":1.77995,"volume":40.68000030517578},{"timestamp":1742387280000,"open":1.77996,"high":1.78041,"low":1.77984,"close":1.78035,"volume":94.8499984741211},{"timestamp":1742387340000,"open":1.78034,"high":1.78065,"low":1.78026,"close":1.78038,"volume":62.529998779296875},{"timestamp":1742387400000,"open":1.78043,"high":1.78069,"low":1.78043,"close":1.78056,"volume":50.70000076293945},{"timestamp":1742387460000,"open":1.78057,"high":1.78069,"low":1.78047,"close":1.78049,"volume":104.77999877929688},{"timestamp":1742387520000,"open":1.78049,"high":1.78051,"low":1.7801,"close":1.78024,"volume":55.779998779296875},{"timestamp":1742387580000,"open":1.78024,"high":1.78046,"low":1.78023,"close":1.78046,"volume":21.969999313354492},{"timestamp":1742387640000,"open":1.78047,"high":1.7808,"low":1.78045,"close":1.78061,"volume":89.56999969482422},{"timestamp":1742387700000,"open":1.78062,"high":1.78065,"low":1.78052,"close":1.78054,"volume":50.70000076293945},{"timestamp":1742387760000,"open":1.78055,"high":1.78062,"low":1.7805,"close":1.78062,"volume":30.420000076293945},{"timestamp":1742387820000,"open":1.78048,"high":1.78061,"low":1.78043,"close":1.78045,"volume":50.70000076293945},{"timestamp":1742387880000,"open":1.78045,"high":1.78051,"low":1.78032,"close":1.78043,"volume":60.84000015258789},{"timestamp":1742387940000,"open":1.78041,"high":1.78043,"low":1.78034,"close":1.78039,"volume":33.79999923706055},{"timestamp":1742388000000,"open":1.78048,"high":1.78089,"low":1.78048,"close":1.78056,"volume":55.779998779296875},{"timestamp":1742388120000,"open":1.78066,"high":1.78066,"low":1.78064,"close":1.78064,"volume":20.280000686645508},{"timestamp":1742388180000,"open":1.78065,"high":1.78065,"low":1.78052,"close":1.78055,"volume":16.899999618530273},{"timestamp":1742388240000,"open":1.78052,"high":1.78053,"low":1.7805,"close":1.78052,"volume":43.939998626708984},{"timestamp":1742388300000,"open":1.78053,"high":1.78053,"low":1.78038,"close":1.78042,"volume":82.81999969482422},{"timestamp":1742388360000,"open":1.78041,"high":1.78041,"low":1.7803,"close":1.78034,"volume":37.20000076293945},{"timestamp":1742388420000,"open":1.78036,"high":1.7805,"low":1.78035,"close":1.78038,"volume":67.5999984741211},{"timestamp":1742388480000,"open":1.78036,"high":1.78064,"low":1.78033,"close":1.78064,"volume":72.68000030517578},{"timestamp":1742388540000,"open":1.78068,"high":1.78085,"low":1.78046,"close":1.78064,"volume":33.79999923706055},{"timestamp":1742388600000,"open":1.78063,"high":1.78063,"low":1.78057,"close":1.78057,"volume":37.18000030517578},{"timestamp":1742388660000,"open":1.78069,"high":1.78076,"low":1.78069,"close":1.78075,"volume":27.040000915527344},{"timestamp":1742388720000,"open":1.78073,"high":1.78102,"low":1.78065,"close":1.78102,"volume":54.08000183105469},{"timestamp":1742388780000,"open":1.781,"high":1.78118,"low":1.78083,"close":1.78092,"volume":106.5199966430664},{"timestamp":1742388840000,"open":1.78103,"high":1.78105,"low":1.78071,"close":1.78071,"volume":43.939998626708984},{"timestamp":1742388900000,"open":1.78065,"high":1.78069,"low":1.78047,"close":1.78047,"volume":37.18000030517578},{"timestamp":1742388960000,"open":1.78043,"high":1.78043,"low":1.78031,"close":1.78031,"volume":23.65999984741211},{"timestamp":1742389020000,"open":1.78031,"high":1.78045,"low":1.78031,"close":1.78045,"volume":43.939998626708984},{"timestamp":1742389080000,"open":1.78043,"high":1.78049,"low":1.78036,"close":1.78039,"volume":77.73999786376953},{"timestamp":1742389140000,"open":1.78041,"high":1.78044,"low":1.78034,"close":1.78044,"volume":54.08000183105469},{"timestamp":1742389200000,"open":1.78048,"high":1.78069,"low":1.78048,"close":1.78059,"volume":27.040000915527344},{"timestamp":1742389260000,"open":1.78065,"high":1.78113,"low":1.78064,"close":1.7811,"volume":87.87999725341797},{"timestamp":1742389320000,"open":1.7811,"high":1.7811,"low":1.78078,"close":1.7808,"volume":81.12000274658203},{"timestamp":1742389380000,"open":1.78078,"high":1.78078,"low":1.78049,"close":1.78049,"volume":30.420000076293945},{"timestamp":1742389440000,"open":1.78054,"high":1.78075,"low":1.7805,"close":1.78061,"volume":37.18000030517578},{"timestamp":1742389500000,"open":1.78053,"high":1.78063,"low":1.78035,"close":1.78054,"volume":64.22000122070312},{"timestamp":1742389560000,"open":1.78051,"high":1.7807,"low":1.78051,"close":1.78064,"volume":50.70000076293945},{"timestamp":1742389620000,"open":1.78061,"high":1.7807,"low":1.78053,"close":1.78053,"volume":30.420000076293945},{"timestamp":1742389680000,"open":1.78053,"high":1.78088,"low":1.78053,"close":1.78076,"volume":52.38999938964844},{"timestamp":1742389740000,"open":1.78077,"high":1.78077,"low":1.78044,"close":1.78044,"volume":38.880001068115234},{"timestamp":1742389800000,"open":1.78049,"high":1.78119,"low":1.78049,"close":1.78111,"volume":42.25},{"timestamp":1742389860000,"open":1.78115,"high":1.78118,"low":1.78099,"close":1.78099,"volume":69.29000091552734},{"timestamp":1742389920000,"open":1.78099,"high":1.78099,"low":1.78091,"close":1.78092,"volume":30.420000076293945},{"timestamp":1742389980000,"open":1.78086,"high":1.78086,"low":1.78079,"close":1.78079,"volume":47.31999969482422},{"timestamp":1742390040000,"open":1.78073,"high":1.78073,"low":1.7804,"close":1.78041,"volume":30.420000076293945},{"timestamp":1742390100000,"open":1.7804,"high":1.78049,"low":1.7803,"close":1.7803,"volume":37.18000030517578},{"timestamp":1742390160000,"open":1.78035,"high":1.78053,"low":1.78031,"close":1.78051,"volume":47.31999969482422},{"timestamp":1742390220000,"open":1.78052,"high":1.78054,"low":1.78023,"close":1.78026,"volume":145.33999633789062},{"timestamp":1742390280000,"open":1.78023,"high":1.78028,"low":1.78022,"close":1.78023,"volume":77.73999786376953},{"timestamp":1742390340000,"open":1.78025,"high":1.78032,"low":1.78005,"close":1.78005,"volume":108.16999816894531},{"timestamp":1742390400000,"open":1.77998,"high":1.78006,"low":1.77956,"close":1.77956,"volume":116.80999755859375},{"timestamp":1742390460000,"open":1.77952,"high":1.77981,"low":1.77941,"close":1.77975,"volume":189.83999633789062},{"timestamp":1742390520000,"open":1.77977,"high":1.77977,"low":1.77943,"close":1.77944,"volume":108.4800033569336},{"timestamp":1742390580000,"open":1.77947,"high":1.7796,"low":1.77933,"close":1.77948,"volume":144.07000732421875},{"timestamp":1742390640000,"open":1.77949,"high":1.77987,"low":1.77907,"close":1.77987,"volume":135.60000610351562},{"timestamp":1742390700000,"open":1.77989,"high":1.77989,"low":1.77985,"close":1.77985,"volume":13.5600004196167},{"timestamp":1742390760000,"open":1.77984,"high":1.77984,"low":1.77976,"close":1.77982,"volume":13.5600004196167},{"timestamp":1742390820000,"open":1.77969,"high":1.77969,"low":1.7795,"close":1.7795,"volume":62.70000076293945},{"timestamp":1742390880000,"open":1.77949,"high":1.77949,"low":1.77896,"close":1.77896,"volume":166.11000061035156},{"timestamp":1742390940000,"open":1.77892,"high":1.77956,"low":1.77888,"close":1.77956,"volume":100},{"timestamp":1742391000000,"open":1.77948,"high":1.77948,"low":1.77912,"close":1.77918,"volume":83.05000305175781},{"timestamp":1742391060000,"open":1.77918,"high":1.77928,"low":1.77893,"close":1.77916,"volume":91.52999877929688},{"timestamp":1742391120000,"open":1.77917,"high":1.77933,"low":1.77872,"close":1.77873,"volume":174.5800018310547},{"timestamp":1742391180000,"open":1.7787,"high":1.77921,"low":1.77846,"close":1.77917,"volume":183.0399932861328},{"timestamp":1742391240000,"open":1.77913,"high":1.77933,"low":1.77899,"close":1.77914,"volume":110.16999816894531},{"timestamp":1742391300000,"open":1.7792,"high":1.77927,"low":1.77901,"close":1.77901,"volume":84.73999786376953},{"timestamp":1742391360000,"open":1.77897,"high":1.77901,"low":1.77887,"close":1.77887,"volume":47.459999084472656},{"timestamp":1742391420000,"open":1.77893,"high":1.77893,"low":1.77883,"close":1.77883,"volume":33.900001525878906},{"timestamp":1742391480000,"open":1.77889,"high":1.779,"low":1.77883,"close":1.77897,"volume":50.849998474121094},{"timestamp":1742391540000,"open":1.77898,"high":1.77905,"low":1.77886,"close":1.77902,"volume":94.91000366210938},{"timestamp":1742391600000,"open":1.77898,"high":1.77927,"low":1.77898,"close":1.77926,"volume":69.4800033569336},{"timestamp":1742391660000,"open":1.77929,"high":1.77952,"low":1.77928,"close":1.77949,"volume":72.69999694824219},{"timestamp":1742391720000,"open":1.77948,"high":1.77952,"low":1.77945,"close":1.77951,"volume":47.33000183105469},{"timestamp":1742391780000,"open":1.7795,"high":1.77993,"low":1.77949,"close":1.77993,"volume":82.80999755859375},{"timestamp":1742391840000,"open":1.77993,"high":1.78061,"low":1.77992,"close":1.78061,"volume":60.84000015258789},{"timestamp":1742391900000,"open":1.78059,"high":1.78137,"low":1.78004,"close":1.78029,"volume":116.61000061035156},{"timestamp":1742391960000,"open":1.78034,"high":1.78074,"low":1.78031,"close":1.78074,"volume":113.25},{"timestamp":1742392020000,"open":1.7808,"high":1.78091,"low":1.78041,"close":1.78071,"volume":79.44000244140625},{"timestamp":1742392080000,"open":1.78065,"high":1.7808,"low":1.78056,"close":1.78079,"volume":67.61000061035156},{"timestamp":1742392140000,"open":1.78082,"high":1.78128,"low":1.78082,"close":1.78126,"volume":77.73999786376953},{"timestamp":1742392200000,"open":1.78126,"high":1.78127,"low":1.78081,"close":1.78118,"volume":96.33000183105469},{"timestamp":1742392260000,"open":1.78117,"high":1.78121,"low":1.7806,"close":1.7806,"volume":60.84000015258789},{"timestamp":1742392320000,"open":1.7807,"high":1.7808,"low":1.78053,"close":1.78065,"volume":64.22000122070312},{"timestamp":1742392380000,"open":1.78068,"high":1.78101,"low":1.78068,"close":1.78085,"volume":27.040000915527344},{"timestamp":1742392440000,"open":1.78082,"high":1.781,"low":1.78064,"close":1.78095,"volume":82.81999969482422},{"timestamp":1742392500000,"open":1.78093,"high":1.78093,"low":1.7805,"close":1.78074,"volume":182.5399932861328},{"timestamp":1742392560000,"open":1.78075,"high":1.78082,"low":1.78044,"close":1.78051,"volume":131.83999633789062},{"timestamp":1742392620000,"open":1.78053,"high":1.78077,"low":1.78047,"close":1.78077,"volume":50.720001220703125},{"timestamp":1742392680000,"open":1.78073,"high":1.78105,"low":1.78073,"close":1.78103,"volume":47.31999969482422},{"timestamp":1742392740000,"open":1.78109,"high":1.78119,"low":1.78083,"close":1.78107,"volume":64.22000122070312},{"timestamp":1742392800000,"open":1.78106,"high":1.78157,"low":1.78106,"close":1.78152,"volume":81.12000274658203},{"timestamp":1742392860000,"open":1.78155,"high":1.78163,"low":1.78129,"close":1.78131,"volume":40.560001373291016},{"timestamp":1742392920000,"open":1.78128,"high":1.78129,"low":1.78093,"close":1.78093,"volume":55.779998779296875},{"timestamp":1742392980000,"open":1.78088,"high":1.78156,"low":1.78088,"close":1.78156,"volume":40.560001373291016},{"timestamp":1742393040000,"open":1.78155,"high":1.78155,"low":1.78112,"close":1.78129,"volume":45.63999938964844},{"timestamp":1742393100000,"open":1.78131,"high":1.78138,"low":1.78131,"close":1.78134,"volume":13.520000457763672},{"timestamp":1742393160000,"open":1.78135,"high":1.78166,"low":1.78135,"close":1.78139,"volume":40.560001373291016},{"timestamp":1742393220000,"open":1.78134,"high":1.78137,"low":1.7812,"close":1.78136,"volume":27.040000915527344},{"timestamp":1742393280000,"open":1.78129,"high":1.7817,"low":1.78121,"close":1.78158,"volume":55.77000045776367},{"timestamp":1742393340000,"open":1.78158,"high":1.78158,"low":1.78119,"close":1.7814,"volume":57.459999084472656},{"timestamp":1742393400000,"open":1.78142,"high":1.78163,"low":1.78141,"close":1.78141,"volume":43.939998626708984},{"timestamp":1742393460000,"open":1.78135,"high":1.78137,"low":1.78134,"close":1.78137,"volume":23.65999984741211},{"timestamp":1742393520000,"open":1.78138,"high":1.78169,"low":1.78137,"close":1.78149,"volume":49.0099983215332},{"timestamp":1742393580000,"open":1.78149,"high":1.78179,"low":1.78149,"close":1.78179,"volume":65.91000366210938},{"timestamp":1742393640000,"open":1.78184,"high":1.78262,"low":1.78175,"close":1.78257,"volume":79.44000244140625},{"timestamp":1742393700000,"open":1.78261,"high":1.78262,"low":1.78234,"close":1.78249,"volume":76.05999755859375},{"timestamp":1742393760000,"open":1.78255,"high":1.78314,"low":1.78248,"close":1.78309,"volume":99.70999908447266},{"timestamp":1742393820000,"open":1.78291,"high":1.78319,"low":1.7829,"close":1.78317,"volume":42.25},{"timestamp":1742393880000,"open":1.78318,"high":1.7836,"low":1.78318,"close":1.78355,"volume":69.29000091552734},{"timestamp":1742393940000,"open":1.78357,"high":1.78378,"low":1.78344,"close":1.78344,"volume":72.68000030517578},{"timestamp":1742394000000,"open":1.78344,"high":1.78351,"low":1.78334,"close":1.78334,"volume":43.939998626708984},{"timestamp":1742394060000,"open":1.78326,"high":1.78326,"low":1.78289,"close":1.7832,"volume":91.26000213623047},{"timestamp":1742394120000,"open":1.78324,"high":1.78328,"low":1.78322,"close":1.78322,"volume":23.65999984741211},{"timestamp":1742394180000,"open":1.78326,"high":1.7833,"low":1.78296,"close":1.78299,"volume":103.0999984741211},{"timestamp":1742394240000,"open":1.78295,"high":1.78317,"low":1.78293,"close":1.78317,"volume":94.63999938964844},{"timestamp":1742394300000,"open":1.78322,"high":1.78347,"low":1.7831,"close":1.7831,"volume":38.880001068115234},{"timestamp":1742394360000,"open":1.78307,"high":1.78307,"low":1.78267,"close":1.78297,"volume":47.31999969482422},{"timestamp":1742394420000,"open":1.78298,"high":1.78298,"low":1.78283,"close":1.78283,"volume":77.73999786376953},{"timestamp":1742394480000,"open":1.78282,"high":1.78296,"low":1.78201,"close":1.78201,"volume":189.27999877929688},{"timestamp":1742394540000,"open":1.78199,"high":1.78226,"low":1.7816,"close":1.78163,"volume":141.9600067138672},{"timestamp":1742394600000,"open":1.78164,"high":1.7818,"low":1.78164,"close":1.78179,"volume":125.05999755859375},{"timestamp":1742394660000,"open":1.78159,"high":1.78175,"low":1.78143,"close":1.7816,"volume":148.72000122070312},{"timestamp":1742394720000,"open":1.78159,"high":1.78195,"low":1.78159,"close":1.78185,"volume":74.36000061035156},{"timestamp":1742394780000,"open":1.78186,"high":1.78251,"low":1.78185,"close":1.78251,"volume":81.12000274658203},{"timestamp":1742394840000,"open":1.78254,"high":1.78288,"low":1.78254,"close":1.78288,"volume":20.280000686645508},{"timestamp":1742394900000,"open":1.78292,"high":1.78292,"low":1.78235,"close":1.78245,"volume":54.08000183105469},{"timestamp":1742394960000,"open":1.78251,"high":1.78291,"low":1.78251,"close":1.78269,"volume":43.939998626708984},{"timestamp":1742395020000,"open":1.78266,"high":1.78266,"low":1.78248,"close":1.78257,"volume":33.79999923706055},{"timestamp":1742395080000,"open":1.78262,"high":1.78284,"low":1.7826,"close":1.78281,"volume":47.31999969482422},{"timestamp":1742395140000,"open":1.78281,"high":1.78297,"low":1.78277,"close":1.78281,"volume":43.939998626708984},{"timestamp":1742395200000,"open":1.78287,"high":1.78287,"low":1.78282,"close":1.78282,"volume":6.760000228881836},{"timestamp":1742395260000,"open":1.78277,"high":1.78277,"low":1.78228,"close":1.78228,"volume":37.18000030517578},{"timestamp":1742395320000,"open":1.78235,"high":1.78235,"low":1.78208,"close":1.78231,"volume":37.18000030517578},{"timestamp":1742395380000,"open":1.78231,"high":1.78236,"low":1.78226,"close":1.78236,"volume":33.79999923706055},{"timestamp":1742395440000,"open":1.78241,"high":1.78242,"low":1.78236,"close":1.78236,"volume":13.520000457763672},{"timestamp":1742395500000,"open":1.78236,"high":1.78236,"low":1.78222,"close":1.78223,"volume":37.18000030517578},{"timestamp":1742395560000,"open":1.78214,"high":1.78217,"low":1.78203,"close":1.78217,"volume":27.040000915527344},{"timestamp":1742395620000,"open":1.78219,"high":1.78225,"low":1.78197,"close":1.78207,"volume":64.22000122070312},{"timestamp":1742395680000,"open":1.78209,"high":1.78214,"low":1.78173,"close":1.78173,"volume":37.18000030517578},{"timestamp":1742395740000,"open":1.78175,"high":1.78204,"low":1.78168,"close":1.78202,"volume":89.56999969482422},{"timestamp":1742395800000,"open":1.78197,"high":1.78222,"low":1.78196,"close":1.78201,"volume":59.150001525878906},{"timestamp":1742395860000,"open":1.78201,"high":1.78202,"low":1.78189,"close":1.78189,"volume":42.2599983215332},{"timestamp":1742395920000,"open":1.78184,"high":1.78196,"low":1.78143,"close":1.78143,"volume":60.84000015258789},{"timestamp":1742395980000,"open":1.78148,"high":1.782,"low":1.78148,"close":1.78192,"volume":128.44000244140625},{"timestamp":1742396040000,"open":1.78192,"high":1.78202,"low":1.78183,"close":1.782,"volume":64.22000122070312},{"timestamp":1742396100000,"open":1.78205,"high":1.78219,"low":1.78203,"close":1.78208,"volume":49.02000045776367},{"timestamp":1742396160000,"open":1.78208,"high":1.78225,"low":1.78208,"close":1.78215,"volume":21.969999313354492},{"timestamp":1742396220000,"open":1.78215,"high":1.78219,"low":1.78213,"close":1.78216,"volume":37.18000030517578},{"timestamp":1742396280000,"open":1.78219,"high":1.78222,"low":1.78187,"close":1.78187,"volume":43.939998626708984},{"timestamp":1742396340000,"open":1.78182,"high":1.78189,"low":1.78163,"close":1.78184,"volume":103.12999725341797},{"timestamp":1742396400000,"open":1.78182,"high":1.78187,"low":1.78182,"close":1.78183,"volume":47.31999969482422},{"timestamp":1742396460000,"open":1.78178,"high":1.78178,"low":1.78162,"close":1.78164,"volume":37.18000030517578},{"timestamp":1742396520000,"open":1.78176,"high":1.78194,"low":1.78176,"close":1.78179,"volume":47.31999969482422},{"timestamp":1742396580000,"open":1.78172,"high":1.78172,"low":1.7816,"close":1.78171,"volume":16.899999618530273},{"timestamp":1742396640000,"open":1.78177,"high":1.78228,"low":1.78177,"close":1.78225,"volume":60.84000015258789},{"timestamp":1742396700000,"open":1.78218,"high":1.78319,"low":1.78214,"close":1.78319,"volume":81.12000274658203},{"timestamp":1742396760000,"open":1.78319,"high":1.78393,"low":1.78319,"close":1.78386,"volume":87.87999725341797},{"timestamp":1742396820000,"open":1.78374,"high":1.78383,"low":1.78355,"close":1.78377,"volume":50.709999084472656},{"timestamp":1742396880000,"open":1.78377,"high":1.7839,"low":1.78376,"close":1.78389,"volume":57.459999084472656},{"timestamp":1742396940000,"open":1.78389,"high":1.7839,"low":1.78367,"close":1.78388,"volume":59.150001525878906},{"timestamp":1742397000000,"open":1.78393,"high":1.78393,"low":1.78391,"close":1.78391,"volume":11.829999923706055},{"timestamp":1742397060000,"open":1.78385,"high":1.78448,"low":1.78385,"close":1.78444,"volume":52.38999938964844},{"timestamp":1742397120000,"open":1.78444,"high":1.78485,"low":1.78444,"close":1.78485,"volume":58.90999984741211},{"timestamp":1742397180000,"open":1.78485,"high":1.78504,"low":1.78436,"close":1.78436,"volume":92.75},{"timestamp":1742397240000,"open":1.7844,"high":1.7844,"low":1.78372,"close":1.78374,"volume":121.68000030517578},{"timestamp":1742397300000,"open":1.78374,"high":1.78386,"low":1.78346,"close":1.78346,"volume":118.30000305175781},{"timestamp":1742397360000,"open":1.78348,"high":1.78348,"low":1.78312,"close":1.78328,"volume":150.4199981689453},{"timestamp":1742397420000,"open":1.78313,"high":1.78335,"low":1.7829,"close":1.7833,"volume":64.22000122070312},{"timestamp":1742397480000,"open":1.78327,"high":1.7833,"low":1.78312,"close":1.78312,"volume":27.040000915527344},{"timestamp":1742397540000,"open":1.78315,"high":1.78315,"low":1.78287,"close":1.78291,"volume":47.31999969482422},{"timestamp":1742397600000,"open":1.783,"high":1.78307,"low":1.78293,"close":1.78293,"volume":70.9800033569336},{"timestamp":1742397660000,"open":1.78296,"high":1.78302,"low":1.78287,"close":1.78288,"volume":74.36000061035156},{"timestamp":1742397720000,"open":1.78289,"high":1.78291,"low":1.78259,"close":1.78263,"volume":84.5},{"timestamp":1742397780000,"open":1.78264,"high":1.78267,"low":1.78212,"close":1.78228,"volume":82.81999969482422},{"timestamp":1742397840000,"open":1.78227,"high":1.78255,"low":1.78217,"close":1.78255,"volume":57.459999084472656},{"timestamp":1742397900000,"open":1.78261,"high":1.78275,"low":1.78251,"close":1.78275,"volume":79.43000030517578},{"timestamp":1742397960000,"open":1.78276,"high":1.78306,"low":1.78276,"close":1.78295,"volume":25.350000381469727},{"timestamp":1742398020000,"open":1.78296,"high":1.78314,"low":1.78296,"close":1.78313,"volume":27.040000915527344},{"timestamp":1742398080000,"open":1.78299,"high":1.78312,"low":1.78292,"close":1.7831,"volume":87.87999725341797},{"timestamp":1742398140000,"open":1.7831,"high":1.78352,"low":1.78309,"close":1.78352,"volume":43.939998626708984},{"timestamp":1742398200000,"open":1.78347,"high":1.78355,"low":1.78343,"close":1.78354,"volume":43.939998626708984},{"timestamp":1742398260000,"open":1.78358,"high":1.7837,"low":1.78354,"close":1.7837,"volume":52.400001525878906},{"timestamp":1742398320000,"open":1.78369,"high":1.78375,"low":1.78295,"close":1.78306,"volume":72.68000030517578},{"timestamp":1742398380000,"open":1.78308,"high":1.78311,"low":1.78291,"close":1.78303,"volume":91.26000213623047},{"timestamp":1742398440000,"open":1.78308,"high":1.78318,"low":1.78292,"close":1.78315,"volume":65.91999816894531},{"timestamp":1742398500000,"open":1.7831,"high":1.78312,"low":1.78284,"close":1.783,"volume":60.849998474121094},{"timestamp":1742398560000,"open":1.783,"high":1.78306,"low":1.78286,"close":1.78303,"volume":30.420000076293945},{"timestamp":1742398620000,"open":1.78289,"high":1.78311,"low":1.78289,"close":1.78301,"volume":74.36000061035156},{"timestamp":1742398680000,"open":1.78308,"high":1.78342,"low":1.78308,"close":1.78342,"volume":27.040000915527344},{"timestamp":1742398740000,"open":1.78334,"high":1.78334,"low":1.7827,"close":1.78271,"volume":69.30000305175781},{"timestamp":1742398800000,"open":1.7827,"high":1.78283,"low":1.7827,"close":1.7827,"volume":23.65999984741211},{"timestamp":1742398860000,"open":1.78278,"high":1.78278,"low":1.78219,"close":1.78254,"volume":70.9800033569336},{"timestamp":1742398920000,"open":1.78254,"high":1.78254,"low":1.78223,"close":1.78223,"volume":40.560001373291016},{"timestamp":1742398980000,"open":1.78227,"high":1.78265,"low":1.78226,"close":1.78233,"volume":47.31999969482422},{"timestamp":1742399040000,"open":1.78235,"high":1.78257,"low":1.78235,"close":1.78244,"volume":65.91999816894531},{"timestamp":1742399100000,"open":1.78243,"high":1.7825,"low":1.78243,"close":1.78248,"volume":54.08000183105469},{"timestamp":1742399160000,"open":1.78249,"high":1.78249,"low":1.78223,"close":1.78232,"volume":13.520000457763672},{"timestamp":1742399220000,"open":1.78238,"high":1.78238,"low":1.78191,"close":1.78197,"volume":103.12000274658203},{"timestamp":1742399280000,"open":1.78195,"high":1.78212,"low":1.78152,"close":1.78173,"volume":121.68000030517578},{"timestamp":1742399340000,"open":1.78174,"high":1.78191,"low":1.78147,"close":1.7815,"volume":202.8000030517578},{"timestamp":1742399400000,"open":1.78147,"high":1.78201,"low":1.78135,"close":1.78136,"volume":182.52000427246094},{"timestamp":1742399460000,"open":1.78135,"high":1.78149,"low":1.78133,"close":1.78138,"volume":76.05999755859375},{"timestamp":1742399520000,"open":1.78138,"high":1.78167,"low":1.78138,"close":1.78148,"volume":120},{"timestamp":1742399580000,"open":1.78152,"high":1.78166,"low":1.78146,"close":1.78146,"volume":57.459999084472656},{"timestamp":1742399640000,"open":1.78138,"high":1.78151,"low":1.78132,"close":1.78151,"volume":37.18000030517578},{"timestamp":1742399700000,"open":1.78146,"high":1.78146,"low":1.78108,"close":1.78108,"volume":55.779998779296875},{"timestamp":1742399760000,"open":1.78108,"high":1.7812,"low":1.78098,"close":1.78116,"volume":81.12000274658203},{"timestamp":1742399820000,"open":1.78122,"high":1.78122,"low":1.78064,"close":1.78085,"volume":196.0399932861328},{"timestamp":1742399880000,"open":1.78083,"high":1.7809,"low":1.78061,"close":1.78076,"volume":147.02999877929688},{"timestamp":1742399940000,"open":1.78079,"high":1.7809,"low":1.78065,"close":1.78066,"volume":114.91999816894531},{"timestamp":1742400000000,"open":1.7807,"high":1.78073,"low":1.78057,"close":1.78057,"volume":101.4000015258789},{"timestamp":1742400060000,"open":1.78057,"high":1.78061,"low":1.78006,"close":1.78031,"volume":152.10000610351562},{"timestamp":1742400120000,"open":1.78038,"high":1.78045,"low":1.77985,"close":1.77988,"volume":57.52000045776367},{"timestamp":1742400180000,"open":1.7799,"high":1.77997,"low":1.77988,"close":1.77991,"volume":59.20000076293945},{"timestamp":1742400240000,"open":1.77992,"high":1.77993,"low":1.77981,"close":1.77982,"volume":30.420000076293945},{"timestamp":1742400300000,"open":1.77977,"high":1.77977,"low":1.7795,"close":1.77965,"volume":76.0999984741211},{"timestamp":1742400360000,"open":1.77966,"high":1.7797,"low":1.77963,"close":1.77964,"volume":47.31999969482422},{"timestamp":1742400420000,"open":1.77966,"high":1.78048,"low":1.7795,"close":1.78021,"volume":109.87000274658203},{"timestamp":1742400480000,"open":1.78023,"high":1.78036,"low":1.77996,"close":1.77996,"volume":32.130001068115234},{"timestamp":1742400540000,"open":1.77997,"high":1.77998,"low":1.77976,"close":1.77978,"volume":50.810001373291016},{"timestamp":1742400600000,"open":1.77982,"high":1.77986,"low":1.77981,"close":1.77982,"volume":38.970001220703125},{"timestamp":1742400660000,"open":1.77987,"high":1.78007,"low":1.77979,"close":1.78007,"volume":38.970001220703125},{"timestamp":1742400720000,"open":1.78011,"high":1.78013,"low":1.77995,"close":1.77995,"volume":13.539999961853027},{"timestamp":1742400780000,"open":1.77994,"high":1.77994,"low":1.77967,"close":1.77967,"volume":23.729999542236328},{"timestamp":1742400840000,"open":1.77968,"high":1.77984,"low":1.77968,"close":1.77981,"volume":43.9900016784668},{"timestamp":1742400900000,"open":1.7798,"high":1.77981,"low":1.77978,"close":1.7798,"volume":25.420000076293945},{"timestamp":1742400960000,"open":1.77981,"high":1.77981,"low":1.77977,"close":1.77979,"volume":40.68000030517578},{"timestamp":1742401020000,"open":1.77985,"high":1.7799,"low":1.77983,"close":1.77984,"volume":23.729999542236328},{"timestamp":1742401080000,"open":1.77979,"high":1.77985,"low":1.77979,"close":1.77985,"volume":23.729999542236328},{"timestamp":1742401140000,"open":1.77979,"high":1.77979,"low":1.77979,"close":1.77979,"volume":3.390000104904175},{"timestamp":1742401200000,"open":1.77981,"high":1.77981,"low":1.77972,"close":1.77972,"volume":45.7599983215332},{"timestamp":1742401260000,"open":1.77972,"high":1.77976,"low":1.77972,"close":1.77975,"volume":20.34000015258789},{"timestamp":1742401320000,"open":1.77993,"high":1.77993,"low":1.77982,"close":1.77984,"volume":15.25},{"timestamp":1742401380000,"open":1.77982,"high":1.77983,"low":1.77982,"close":1.77982,"volume":33.900001525878906},{"timestamp":1742401440000,"open":1.77982,"high":1.77989,"low":1.77982,"close":1.77986,"volume":27.1200008392334},{"timestamp":1742401500000,"open":1.77982,"high":1.77987,"low":1.77982,"close":1.77986,"volume":27.1200008392334},{"timestamp":1742401560000,"open":1.77987,"high":1.77988,"low":1.77981,"close":1.77987,"volume":25.3799991607666},{"timestamp":1742401620000,"open":1.77992,"high":1.77992,"low":1.7799,"close":1.7799,"volume":21.969999313354492},{"timestamp":1742401680000,"open":1.7799,"high":1.77993,"low":1.7799,"close":1.77992,"volume":13.520000457763672},{"timestamp":1742401740000,"open":1.77991,"high":1.77993,"low":1.77987,"close":1.77988,"volume":20.280000686645508},{"timestamp":1742401800000,"open":1.77985,"high":1.77985,"low":1.77983,"close":1.77984,"volume":30.420000076293945},{"timestamp":1742401860000,"open":1.77983,"high":1.77984,"low":1.77983,"close":1.77984,"volume":11.829999923706055},{"timestamp":1742401920000,"open":1.7798,"high":1.7798,"low":1.77965,"close":1.77967,"volume":55.91999816894531},{"timestamp":1742401980000,"open":1.77963,"high":1.77965,"low":1.77953,"close":1.77964,"volume":16.950000762939453},{"timestamp":1742402040000,"open":1.77963,"high":1.77969,"low":1.77962,"close":1.77969,"volume":13.5600004196167},{"timestamp":1742402100000,"open":1.7797,"high":1.7797,"low":1.77967,"close":1.77968,"volume":13.5600004196167},{"timestamp":1742402160000,"open":1.77963,"high":1.77963,"low":1.77963,"close":1.77963,"volume":3.390000104904175},{"timestamp":1742402220000,"open":1.77958,"high":1.77958,"low":1.77958,"close":1.77958,"volume":3.390000104904175},{"timestamp":1742402280000,"open":1.77962,"high":1.77962,"low":1.77958,"close":1.77958,"volume":6.78000020980835},{"timestamp":1742402340000,"open":1.7795,"high":1.77954,"low":1.7795,"close":1.77954,"volume":6.78000020980835},{"timestamp":1742402460000,"open":1.7795,"high":1.77967,"low":1.7795,"close":1.77967,"volume":23.729999542236328},{"timestamp":1742402520000,"open":1.77961,"high":1.77967,"low":1.77961,"close":1.77967,"volume":23.729999542236328},{"timestamp":1742402580000,"open":1.77957,"high":1.77962,"low":1.77955,"close":1.77961,"volume":23.729999542236328},{"timestamp":1742402640000,"open":1.77965,"high":1.7797,"low":1.77965,"close":1.77968,"volume":20.34000015258789},{"timestamp":1742402700000,"open":1.77968,"high":1.77971,"low":1.77966,"close":1.77969,"volume":44.06999969482422},{"timestamp":1742402760000,"open":1.77971,"high":1.77971,"low":1.77964,"close":1.77967,"volume":33.900001525878906},{"timestamp":1742402880000,"open":1.7797,"high":1.7797,"low":1.77966,"close":1.7797,"volume":16.950000762939453},{"timestamp":1742402940000,"open":1.77969,"high":1.77975,"low":1.77969,"close":1.77972,"volume":20.34000015258789},{"timestamp":1742403000000,"open":1.7797,"high":1.77972,"low":1.7797,"close":1.7797,"volume":13.5600004196167},{"timestamp":1742403060000,"open":1.7797,"high":1.77971,"low":1.77962,"close":1.77962,"volume":20.34000015258789},{"timestamp":1742403120000,"open":1.77961,"high":1.77961,"low":1.77959,"close":1.77959,"volume":6.78000020980835},{"timestamp":1742403180000,"open":1.77961,"high":1.77965,"low":1.77961,"close":1.77965,"volume":20.34000015258789},{"timestamp":1742403240000,"open":1.77966,"high":1.77969,"low":1.77964,"close":1.77969,"volume":20.34000015258789},{"timestamp":1742403360000,"open":1.77971,"high":1.77971,"low":1.77969,"close":1.77969,"volume":6.78000020980835},{"timestamp":1742403420000,"open":1.77967,"high":1.77968,"low":1.77967,"close":1.77967,"volume":13.5600004196167},{"timestamp":1742403480000,"open":1.77972,"high":1.77974,"low":1.7797,"close":1.77971,"volume":47.459999084472656},{"timestamp":1742403540000,"open":1.77972,"high":1.77973,"low":1.77968,"close":1.7797,"volume":40.68000030517578},{"timestamp":1742403600000,"open":1.77961,"high":1.77966,"low":1.77956,"close":1.77964,"volume":64.41000366210938},{"timestamp":1742403660000,"open":1.77962,"high":1.77966,"low":1.77957,"close":1.77957,"volume":33.900001525878906},{"timestamp":1742403720000,"open":1.77957,"high":1.77957,"low":1.77952,"close":1.77953,"volume":16.950000762939453},{"timestamp":1742403780000,"open":1.77952,"high":1.77953,"low":1.77952,"close":1.77952,"volume":10.170000076293945},{"timestamp":1742403840000,"open":1.77953,"high":1.77957,"low":1.7795,"close":1.7795,"volume":20.34000015258789},{"timestamp":1742403900000,"open":1.77951,"high":1.77951,"low":1.77951,"close":1.77951,"volume":3.390000104904175},{"timestamp":1742403960000,"open":1.77951,"high":1.77953,"low":1.7795,"close":1.7795,"volume":20.34000015258789},{"timestamp":1742404020000,"open":1.77952,"high":1.77952,"low":1.77951,"close":1.77951,"volume":6.78000020980835},{"timestamp":1742404080000,"open":1.77951,"high":1.77951,"low":1.77949,"close":1.77949,"volume":13.5600004196167},{"timestamp":1742404140000,"open":1.77948,"high":1.77948,"low":1.77948,"close":1.77948,"volume":3.390000104904175},{"timestamp":1742404200000,"open":1.77948,"high":1.77948,"low":1.77948,"close":1.77948,"volume":3.390000104904175},{"timestamp":1742404260000,"open":1.7795,"high":1.7795,"low":1.77939,"close":1.77939,"volume":16.950000762939453},{"timestamp":1742404320000,"open":1.77942,"high":1.78,"low":1.77935,"close":1.77935,"volume":13.5600004196167},{"timestamp":1742404380000,"open":1.7794,"high":1.7794,"low":1.77929,"close":1.77936,"volume":30.510000228881836},{"timestamp":1742404440000,"open":1.77934,"high":1.77935,"low":1.77929,"close":1.77929,"volume":13.5600004196167},{"timestamp":1742404500000,"open":1.77928,"high":1.77928,"low":1.77925,"close":1.77925,"volume":13.5600004196167},{"timestamp":1742404560000,"open":1.77932,"high":1.77932,"low":1.77925,"close":1.77925,"volume":13.5600004196167},{"timestamp":1742404620000,"open":1.77925,"high":1.77931,"low":1.77917,"close":1.77927,"volume":40.68000030517578},{"timestamp":1742404680000,"open":1.77926,"high":1.7793,"low":1.77926,"close":1.7793,"volume":10.170000076293945},{"timestamp":1742404740000,"open":1.77931,"high":1.77931,"low":1.77928,"close":1.77928,"volume":16.950000762939453},{"timestamp":1742404800000,"open":1.77926,"high":1.77941,"low":1.77923,"close":1.77936,"volume":27.1200008392334},{"timestamp":1742404860000,"open":1.77938,"high":1.77943,"low":1.77935,"close":1.77935,"volume":40.68000030517578},{"timestamp":1742404920000,"open":1.77934,"high":1.77938,"low":1.77934,"close":1.77936,"volume":30.510000228881836},{"timestamp":1742404980000,"open":1.77939,"high":1.7794,"low":1.7793,"close":1.77936,"volume":23.729999542236328},{"timestamp":1742405040000,"open":1.7793,"high":1.77934,"low":1.77925,"close":1.77932,"volume":54.2400016784668},{"timestamp":1742405100000,"open":1.77936,"high":1.77936,"low":1.77847,"close":1.77848,"volume":71.19000244140625},{"timestamp":1742405160000,"open":1.77849,"high":1.77866,"low":1.77806,"close":1.77806,"volume":135.61000061035156},{"timestamp":1742405220000,"open":1.77807,"high":1.77845,"low":1.77806,"close":1.77845,"volume":132.2100067138672},{"timestamp":1742405280000,"open":1.77841,"high":1.77845,"low":1.77841,"close":1.77841,"volume":10.170000076293945},{"timestamp":1742405340000,"open":1.77836,"high":1.77848,"low":1.77836,"close":1.77846,"volume":20.34000015258789},{"timestamp":1742405400000,"open":1.77842,"high":1.7786,"low":1.77842,"close":1.7786,"volume":55.880001068115234},{"timestamp":1742405460000,"open":1.77859,"high":1.77866,"low":1.77859,"close":1.77862,"volume":65.91000366210938},{"timestamp":1742405520000,"open":1.77861,"high":1.77869,"low":1.77861,"close":1.77864,"volume":23.700000762939453},{"timestamp":1742405580000,"open":1.77865,"high":1.77865,"low":1.77863,"close":1.77865,"volume":16.950000762939453},{"timestamp":1742405640000,"open":1.77865,"high":1.77866,"low":1.77865,"close":1.77866,"volume":13.5600004196167},{"timestamp":1742405700000,"open":1.77864,"high":1.77866,"low":1.77864,"close":1.77866,"volume":13.5600004196167},{"timestamp":1742405760000,"open":1.77866,"high":1.77867,"low":1.77866,"close":1.77866,"volume":23.739999771118164},{"timestamp":1742405820000,"open":1.77866,"high":1.77866,"low":1.77866,"close":1.77866,"volume":3.390000104904175},{"timestamp":1742405880000,"open":1.77866,"high":1.77867,"low":1.77865,"close":1.77866,"volume":23.729999542236328},{"timestamp":1742405940000,"open":1.77867,"high":1.77871,"low":1.77865,"close":1.77871,"volume":47.459999084472656},{"timestamp":1742406000000,"open":1.77879,"high":1.77883,"low":1.77878,"close":1.77878,"volume":16.950000762939453},{"timestamp":1742406060000,"open":1.77885,"high":1.77931,"low":1.77885,"close":1.7793,"volume":67.80000305175781},{"timestamp":1742406120000,"open":1.77929,"high":1.77931,"low":1.77926,"close":1.7793,"volume":200.02000427246094},{"timestamp":1742406180000,"open":1.77931,"high":1.77952,"low":1.77926,"close":1.77952,"volume":206.8000030517578},{"timestamp":1742406240000,"open":1.77946,"high":1.77953,"low":1.77938,"close":1.77939,"volume":366.1600036621094},{"timestamp":1742406300000,"open":1.77945,"high":1.77953,"low":1.77939,"close":1.77947,"volume":61.02000045776367},{"timestamp":1742406360000,"open":1.77951,"high":1.78028,"low":1.77947,"close":1.78021,"volume":101.5},{"timestamp":1742406420000,"open":1.78021,"high":1.78022,"low":1.7801,"close":1.78014,"volume":47.31999969482422},{"timestamp":1742406480000,"open":1.78017,"high":1.78021,"low":1.7801,"close":1.78017,"volume":60.84000015258789},{"timestamp":1742406540000,"open":1.7802,"high":1.78036,"low":1.77985,"close":1.7803,"volume":125.05999755859375},{"timestamp":1742406600000,"open":1.7803,"high":1.78044,"low":1.77951,"close":1.77962,"volume":98.16000366210938},{"timestamp":1742406660000,"open":1.77962,"high":1.77965,"low":1.77955,"close":1.77965,"volume":50.849998474121094},{"timestamp":1742406720000,"open":1.77958,"high":1.77961,"low":1.77945,"close":1.77948,"volume":71.19000244140625},{"timestamp":1742406780000,"open":1.77949,"high":1.77963,"low":1.77945,"close":1.77963,"volume":71.19000244140625},{"timestamp":1742406840000,"open":1.77962,"high":1.77971,"low":1.77948,"close":1.7797,"volume":57.630001068115234},{"timestamp":1742406900000,"open":1.77971,"high":1.77977,"low":1.77958,"close":1.77958,"volume":61.02000045776367},{"timestamp":1742406960000,"open":1.77958,"high":1.77958,"low":1.77952,"close":1.77957,"volume":37.290000915527344},{"timestamp":1742407020000,"open":1.77955,"high":1.77962,"low":1.77949,"close":1.7795,"volume":33.900001525878906},{"timestamp":1742407080000,"open":1.77961,"high":1.78008,"low":1.77952,"close":1.77999,"volume":172.63999938964844},{"timestamp":1742407140000,"open":1.78,"high":1.78002,"low":1.77892,"close":1.779,"volume":318.1499938964844},{"timestamp":1742407200000,"open":1.77875,"high":1.78032,"low":1.77858,"close":1.77982,"volume":606.7100219726562},{"timestamp":1742407260000,"open":1.78002,"high":1.7806,"low":1.77923,"close":1.78,"volume":138.5800018310547},{"timestamp":1742407320000,"open":1.78001,"high":1.78001,"low":1.77941,"close":1.77958,"volume":297.489990234375},{"timestamp":1742407380000,"open":1.77956,"high":1.78029,"low":1.77946,"close":1.77982,"volume":196.05999755859375},{"timestamp":1742407440000,"open":1.77981,"high":1.78036,"low":1.77981,"close":1.78018,"volume":92.94999694824219},{"timestamp":1742407500000,"open":1.78027,"high":1.78053,"low":1.77996,"close":1.78039,"volume":98.0199966430664},{"timestamp":1742407560000,"open":1.7804,"high":1.78048,"low":1.77967,"close":1.78019,"volume":319.4100036621094},{"timestamp":1742407620000,"open":1.78019,"high":1.78045,"low":1.77945,"close":1.78038,"volume":218.00999450683594},{"timestamp":1742407680000,"open":1.78039,"high":1.78056,"low":1.77984,"close":1.7804,"volume":148.72999572753906},{"timestamp":1742407740000,"open":1.78046,"high":1.78204,"low":1.78037,"close":1.78176,"volume":326.20001220703125},{"timestamp":1742407800000,"open":1.78172,"high":1.78207,"low":1.78138,"close":1.78207,"volume":300.82000732421875},{"timestamp":1742407860000,"open":1.78206,"high":1.78257,"low":1.7816,"close":1.78199,"volume":834.8599853515625},{"timestamp":1742407920000,"open":1.78199,"high":1.78244,"low":1.78197,"close":1.78233,"volume":479.9700012207031},{"timestamp":1742407980000,"open":1.78233,"high":1.78259,"low":1.78194,"close":1.78217,"volume":804.4600219726562},{"timestamp":1742408040000,"open":1.78214,"high":1.78221,"low":1.78155,"close":1.78159,"volume":507.0199890136719},{"timestamp":1742408100000,"open":1.7816,"high":1.78164,"low":1.78109,"close":1.78119,"volume":463.05999755859375},{"timestamp":1742408160000,"open":1.78115,"high":1.78126,"low":1.7811,"close":1.7812,"volume":395.4599914550781},{"timestamp":1742408220000,"open":1.78118,"high":1.78153,"low":1.78103,"close":1.78134,"volume":341.3900146484375},{"timestamp":1742408280000,"open":1.78134,"high":1.78163,"low":1.78105,"close":1.78134,"volume":578},{"timestamp":1742408340000,"open":1.78135,"high":1.78145,"low":1.7807,"close":1.78072,"volume":304.20001220703125},{"timestamp":1742408400000,"open":1.78072,"high":1.78122,"low":1.78068,"close":1.78106,"volume":439.4100036621094},{"timestamp":1742408460000,"open":1.78103,"high":1.78105,"low":1.78061,"close":1.78065,"volume":267.0199890136719},{"timestamp":1742408520000,"open":1.78066,"high":1.78066,"low":1.78058,"close":1.78061,"volume":202.8000030517578},{"timestamp":1742408580000,"open":1.78061,"high":1.78122,"low":1.78061,"close":1.78121,"volume":256.8900146484375},{"timestamp":1742408640000,"open":1.78121,"high":1.78163,"low":1.78086,"close":1.78101,"volume":601.72998046875},{"timestamp":1742408700000,"open":1.78098,"high":1.78113,"low":1.78088,"close":1.78096,"volume":429.3299865722656},{"timestamp":1742408760000,"open":1.78098,"high":1.78153,"low":1.78095,"close":1.78133,"volume":493.4800109863281},{"timestamp":1742408820000,"open":1.78127,"high":1.78136,"low":1.78121,"close":1.78129,"volume":98.0199966430664},{"timestamp":1742408880000,"open":1.78129,"high":1.7813,"low":1.78107,"close":1.78107,"volume":145.33999633789062},{"timestamp":1742408940000,"open":1.78108,"high":1.78122,"low":1.78061,"close":1.78069,"volume":128.4600067138672},{"timestamp":1742409000000,"open":1.78068,"high":1.78092,"low":1.78059,"close":1.7809,"volume":128.44000244140625},{"timestamp":1742409060000,"open":1.78094,"high":1.78102,"low":1.78059,"close":1.781,"volume":125.05999755859375},{"timestamp":1742409120000,"open":1.78097,"high":1.78158,"low":1.7808,"close":1.78155,"volume":212.9499969482422},{"timestamp":1742409180000,"open":1.78158,"high":1.78159,"low":1.78146,"close":1.78154,"volume":138.5800018310547},{"timestamp":1742409240000,"open":1.78154,"high":1.78158,"low":1.78152,"close":1.78156,"volume":98.0199966430664},{"timestamp":1742409300000,"open":1.78155,"high":1.78156,"low":1.7814,"close":1.7814,"volume":10.140000343322754},{"timestamp":1742409360000,"open":1.78156,"high":1.78184,"low":1.78147,"close":1.78153,"volume":37.18000030517578},{"timestamp":1742409420000,"open":1.78142,"high":1.78153,"low":1.78135,"close":1.78138,"volume":101.4000015258789},{"timestamp":1742409480000,"open":1.78133,"high":1.78142,"low":1.78103,"close":1.78116,"volume":253.52000427246094},{"timestamp":1742409540000,"open":1.78116,"high":1.78127,"low":1.78104,"close":1.78121,"volume":219.6999969482422},{"timestamp":1742409600000,"open":1.78119,"high":1.78153,"low":1.78107,"close":1.78139,"volume":415.760009765625},{"timestamp":1742409660000,"open":1.78136,"high":1.78155,"low":1.78117,"close":1.78142,"volume":233.22999572753906},{"timestamp":1742409720000,"open":1.78142,"high":1.78153,"low":1.78127,"close":1.78134,"volume":456.30999755859375},{"timestamp":1742409780000,"open":1.78148,"high":1.7824,"low":1.78131,"close":1.78172,"volume":456.3699951171875},{"timestamp":1742409840000,"open":1.78171,"high":1.78333,"low":1.78158,"close":1.78219,"volume":468.1300048828125},{"timestamp":1742409900000,"open":1.78271,"high":1.78322,"low":1.78163,"close":1.78217,"volume":407.30999755859375},{"timestamp":1742409960000,"open":1.78217,"high":1.78303,"low":1.78139,"close":1.7815,"volume":378.57000732421875},{"timestamp":1742410020000,"open":1.78149,"high":1.78221,"low":1.78066,"close":1.7818,"volume":772.3400268554688},{"timestamp":1742410080000,"open":1.78172,"high":1.782,"low":1.78065,"close":1.78174,"volume":648.989990234375},{"timestamp":1742410140000,"open":1.78191,"high":1.78247,"low":1.78089,"close":1.78129,"volume":762.1900024414062},{"timestamp":1742410200000,"open":1.78133,"high":1.78208,"low":1.781,"close":1.7817,"volume":709.7999877929688},{"timestamp":1742410260000,"open":1.78168,"high":1.78204,"low":1.7812,"close":1.78147,"volume":620.25},{"timestamp":1742410320000,"open":1.78146,"high":1.78198,"low":1.78104,"close":1.78177,"volume":723.3300170898438},{"timestamp":1742410380000,"open":1.78176,"high":1.78181,"low":1.78094,"close":1.78144,"volume":738.530029296875},{"timestamp":1742410440000,"open":1.7809,"high":1.78178,"low":1.78078,"close":1.78108,"volume":454.6499938964844},{"timestamp":1742410500000,"open":1.78107,"high":1.78145,"low":1.78092,"close":1.78135,"volume":400.54998779296875},{"timestamp":1742410560000,"open":1.78135,"high":1.78206,"low":1.78087,"close":1.78191,"volume":674.3400268554688},{"timestamp":1742410620000,"open":1.78189,"high":1.78263,"low":1.78155,"close":1.78199,"volume":622.02001953125},{"timestamp":1742410680000,"open":1.78198,"high":1.78284,"low":1.78172,"close":1.78232,"volume":501.95001220703125},{"timestamp":1742410740000,"open":1.78232,"high":1.78339,"low":1.78162,"close":1.78162,"volume":425.8999938964844},{"timestamp":1742410800000,"open":1.78162,"high":1.78349,"low":1.7816,"close":1.78303,"volume":456.29998779296875},{"timestamp":1742410860000,"open":1.78296,"high":1.78344,"low":1.78259,"close":1.78261,"volume":581.4000244140625},{"timestamp":1742410920000,"open":1.78264,"high":1.78306,"low":1.78252,"close":1.78302,"volume":446.1600036621094},{"timestamp":1742410980000,"open":1.78301,"high":1.78339,"low":1.78288,"close":1.78328,"volume":415.739990234375},{"timestamp":1742411040000,"open":1.78324,"high":1.7835,"low":1.78321,"close":1.78332,"volume":368.4200134277344},{"timestamp":1742411100000,"open":1.78333,"high":1.78353,"low":1.78319,"close":1.78342,"volume":307.5799865722656},{"timestamp":1742411160000,"open":1.78344,"high":1.78419,"low":1.78323,"close":1.78393,"volume":358.2699890136719},{"timestamp":1742411220000,"open":1.78394,"high":1.7845,"low":1.78369,"close":1.7845,"volume":87.83999633789062},{"timestamp":1742411280000,"open":1.7843,"high":1.78458,"low":1.78336,"close":1.78336,"volume":337.989990234375},{"timestamp":1742411340000,"open":1.78339,"high":1.78419,"low":1.78326,"close":1.78416,"volume":422.5},{"timestamp":1742411400000,"open":1.78417,"high":1.78423,"low":1.78344,"close":1.78349,"volume":392.0799865722656},{"timestamp":1742411460000,"open":1.78348,"high":1.784,"low":1.78297,"close":1.783,"volume":361.6600036621094},{"timestamp":1742411520000,"open":1.78301,"high":1.78313,"low":1.78241,"close":1.78242,"volume":466.44000244140625},{"timestamp":1742411580000,"open":1.78242,"high":1.78264,"low":1.78239,"close":1.78253,"volume":243.36000061035156},{"timestamp":1742411640000,"open":1.78253,"high":1.78374,"low":1.78252,"close":1.78271,"volume":398.8399963378906},{"timestamp":1742411700000,"open":1.78269,"high":1.78286,"low":1.78262,"close":1.78273,"volume":250.1199951171875},{"timestamp":1742411760000,"open":1.78273,"high":1.78418,"low":1.78237,"close":1.78241,"volume":588.1199951171875},{"timestamp":1742411820000,"open":1.78247,"high":1.78251,"low":1.78201,"close":1.78205,"volume":250.1199951171875},{"timestamp":1742411880000,"open":1.78205,"high":1.78394,"low":1.782,"close":1.78286,"volume":283.9200134277344},{"timestamp":1742411940000,"open":1.78332,"high":1.78419,"low":1.78269,"close":1.783,"volume":317.7300109863281},{"timestamp":1742412000000,"open":1.78302,"high":1.78312,"low":1.783,"close":1.78309,"volume":327.8599853515625},{"timestamp":1742412060000,"open":1.78311,"high":1.78312,"low":1.78301,"close":1.78306,"volume":172.3800048828125},{"timestamp":1742412120000,"open":1.78303,"high":1.78307,"low":1.7827,"close":1.78274,"volume":125.05999755859375},{"timestamp":1742412180000,"open":1.78273,"high":1.78348,"low":1.7824,"close":1.78251,"volume":280.5400085449219},{"timestamp":1742412240000,"open":1.78252,"high":1.78331,"low":1.78228,"close":1.78241,"volume":473.20001220703125},{"timestamp":1742412300000,"open":1.78239,"high":1.78337,"low":1.78238,"close":1.78255,"volume":317.7200012207031},{"timestamp":1742412360000,"open":1.78257,"high":1.78258,"low":1.78216,"close":1.78219,"volume":439.3999938964844},{"timestamp":1742412420000,"open":1.78219,"high":1.78243,"low":1.78218,"close":1.78243,"volume":209.58999633789062},{"timestamp":1742412480000,"open":1.78243,"high":1.78249,"low":1.78209,"close":1.78231,"volume":114.93000030517578},{"timestamp":1742412540000,"open":1.78236,"high":1.78247,"low":1.7823,"close":1.78238,"volume":169.05999755859375},{"timestamp":1742412600000,"open":1.78238,"high":1.78337,"low":1.7815,"close":1.78151,"volume":300.8900146484375},{"timestamp":1742412660000,"open":1.7815,"high":1.78151,"low":1.7805,"close":1.78077,"volume":375.20001220703125},{"timestamp":1742412720000,"open":1.78079,"high":1.78295,"low":1.78072,"close":1.78295,"volume":334.6199951171875},{"timestamp":1742412780000,"open":1.78294,"high":1.78323,"low":1.78294,"close":1.78305,"volume":94.63999938964844},{"timestamp":1742412840000,"open":1.78304,"high":1.78309,"low":1.78286,"close":1.78291,"volume":169},{"timestamp":1742412900000,"open":1.78289,"high":1.78297,"low":1.78227,"close":1.78227,"volume":402.2200012207031},{"timestamp":1742412960000,"open":1.78227,"high":1.78228,"low":1.78219,"close":1.78221,"volume":189.27999877929688},{"timestamp":1742413020000,"open":1.7822,"high":1.78229,"low":1.78217,"close":1.78219,"volume":250.1199951171875},{"timestamp":1742413080000,"open":1.7822,"high":1.78224,"low":1.78214,"close":1.78218,"volume":233.22000122070312},{"timestamp":1742413140000,"open":1.78217,"high":1.78294,"low":1.78213,"close":1.78294,"volume":267.0199890136719},{"timestamp":1742413200000,"open":1.78254,"high":1.78255,"low":1.78237,"close":1.78243,"volume":294.05999755859375},{"timestamp":1742413260000,"open":1.78245,"high":1.78245,"low":1.78234,"close":1.78234,"volume":256.8800048828125},{"timestamp":1742413320000,"open":1.78235,"high":1.78329,"low":1.78234,"close":1.78253,"volume":375.17999267578125},{"timestamp":1742413380000,"open":1.78253,"high":1.78263,"low":1.78243,"close":1.78262,"volume":267.0400085449219},{"timestamp":1742413440000,"open":1.7826,"high":1.78335,"low":1.78255,"close":1.78335,"volume":91.26000213623047},{"timestamp":1742413500000,"open":1.78333,"high":1.78335,"low":1.78329,"close":1.78329,"volume":98.0199966430664},{"timestamp":1742413560000,"open":1.78329,"high":1.78331,"low":1.78326,"close":1.78326,"volume":152.10000610351562},{"timestamp":1742413620000,"open":1.78327,"high":1.7833,"low":1.78324,"close":1.78325,"volume":101.4000015258789},{"timestamp":1742413680000,"open":1.78325,"high":1.78328,"low":1.78324,"close":1.78324,"volume":118.30000305175781},{"timestamp":1742413740000,"open":1.78324,"high":1.78345,"low":1.78324,"close":1.78344,"volume":165.6199951171875},{"timestamp":1742413800000,"open":1.78344,"high":1.78398,"low":1.78332,"close":1.78332,"volume":84.5},{"timestamp":1742413860000,"open":1.78331,"high":1.78331,"low":1.78265,"close":1.78274,"volume":121.68000030517578},{"timestamp":1742413920000,"open":1.78276,"high":1.78276,"low":1.78274,"close":1.78275,"volume":16.899999618530273},{"timestamp":1742413980000,"open":1.78266,"high":1.78277,"low":1.78266,"close":1.78276,"volume":111.54000091552734},{"timestamp":1742414040000,"open":1.78267,"high":1.78281,"low":1.78267,"close":1.78281,"volume":40.560001373291016},{"timestamp":1742414100000,"open":1.78295,"high":1.78305,"low":1.78294,"close":1.78305,"volume":30.420000076293945},{"timestamp":1742414160000,"open":1.78304,"high":1.78313,"low":1.78303,"close":1.78305,"volume":40.560001373291016},{"timestamp":1742414220000,"open":1.78297,"high":1.78318,"low":1.78296,"close":1.7831,"volume":81.12000274658203},{"timestamp":1742414280000,"open":1.78311,"high":1.78311,"low":1.78302,"close":1.78304,"volume":13.520000457763672},{"timestamp":1742414340000,"open":1.7831,"high":1.78311,"low":1.783,"close":1.78308,"volume":60.84000015258789},{"timestamp":1742414400000,"open":1.78304,"high":1.78362,"low":1.78304,"close":1.78321,"volume":169.02999877929688},{"timestamp":1742414460000,"open":1.78325,"high":1.78325,"low":1.78312,"close":1.78312,"volume":104.80999755859375},{"timestamp":1742414520000,"open":1.78312,"high":1.78329,"low":1.78311,"close":1.78314,"volume":87.87999725341797},{"timestamp":1742414580000,"open":1.78311,"high":1.78317,"low":1.78304,"close":1.78313,"volume":104.77999877929688},{"timestamp":1742414640000,"open":1.78307,"high":1.78315,"low":1.78305,"close":1.78309,"volume":145.35000610351562},{"timestamp":1742414700000,"open":1.78307,"high":1.78311,"low":1.78304,"close":1.78305,"volume":135.2100067138672},{"timestamp":1742414760000,"open":1.78305,"high":1.7838,"low":1.78225,"close":1.78225,"volume":128.4499969482422},{"timestamp":1742414820000,"open":1.78228,"high":1.78228,"low":1.78162,"close":1.78174,"volume":128.44000244140625},{"timestamp":1742414880000,"open":1.78173,"high":1.78175,"low":1.78172,"close":1.78172,"volume":91.26000213623047},{"timestamp":1742414940000,"open":1.78175,"high":1.78175,"low":1.78172,"close":1.78174,"volume":121.68000030517578},{"timestamp":1742415000000,"open":1.78175,"high":1.78177,"low":1.78168,"close":1.78172,"volume":155.47999572753906},{"timestamp":1742415060000,"open":1.78173,"high":1.78179,"low":1.7817,"close":1.78178,"volume":70.9800033569336},{"timestamp":1742415120000,"open":1.7817,"high":1.78176,"low":1.78166,"close":1.78176,"volume":50.720001220703125},{"timestamp":1742415180000,"open":1.78175,"high":1.78175,"low":1.78167,"close":1.78175,"volume":64.23999786376953},{"timestamp":1742415240000,"open":1.78167,"high":1.78176,"low":1.78166,"close":1.78176,"volume":23.65999984741211},{"timestamp":1742415300000,"open":1.78177,"high":1.78186,"low":1.78171,"close":1.78179,"volume":50.70000076293945},{"timestamp":1742415360000,"open":1.78178,"high":1.78187,"low":1.78178,"close":1.7818,"volume":10.140000343322754},{"timestamp":1742415420000,"open":1.78181,"high":1.78186,"low":1.78178,"close":1.78178,"volume":30.43000030517578},{"timestamp":1742415480000,"open":1.78176,"high":1.78196,"low":1.78176,"close":1.78194,"volume":175.77000427246094},{"timestamp":1742415540000,"open":1.78195,"high":1.78203,"low":1.78189,"close":1.78189,"volume":91.26000213623047},{"timestamp":1742415600000,"open":1.78181,"high":1.78188,"low":1.7818,"close":1.78181,"volume":13.520000457763672},{"timestamp":1742415660000,"open":1.78181,"high":1.78182,"low":1.78179,"close":1.78179,"volume":43.939998626708984},{"timestamp":1742415720000,"open":1.78181,"high":1.78181,"low":1.78181,"close":1.78181,"volume":3.380000114440918},{"timestamp":1742415780000,"open":1.78179,"high":1.78182,"low":1.78178,"close":1.78182,"volume":67.5999984741211},{"timestamp":1742415840000,"open":1.78179,"high":1.78182,"low":1.78178,"close":1.78182,"volume":13.520000457763672},{"timestamp":1742415900000,"open":1.78183,"high":1.78185,"low":1.78182,"close":1.78182,"volume":10.140000343322754},{"timestamp":1742415960000,"open":1.78184,"high":1.7819,"low":1.78182,"close":1.7819,"volume":138.5800018310547},{"timestamp":1742416020000,"open":1.78187,"high":1.7819,"low":1.78181,"close":1.78181,"volume":33.79999923706055},{"timestamp":1742416080000,"open":1.78182,"high":1.78182,"low":1.78182,"close":1.78182,"volume":3.380000114440918},{"timestamp":1742416140000,"open":1.7818,"high":1.7818,"low":1.78178,"close":1.78179,"volume":37.18000030517578},{"timestamp":1742416200000,"open":1.7818,"high":1.7818,"low":1.7818,"close":1.7818,"volume":3.380000114440918},{"timestamp":1742416260000,"open":1.78181,"high":1.78188,"low":1.7818,"close":1.78187,"volume":30.420000076293945},{"timestamp":1742416320000,"open":1.78187,"high":1.78187,"low":1.78187,"close":1.78187,"volume":6.760000228881836},{"timestamp":1742416380000,"open":1.78181,"high":1.78188,"low":1.7818,"close":1.7818,"volume":30.43000030517578},{"timestamp":1742416500000,"open":1.78185,"high":1.78189,"low":1.78182,"close":1.78186,"volume":43.939998626708984},{"timestamp":1742416620000,"open":1.78187,"high":1.78193,"low":1.78187,"close":1.7819,"volume":33.810001373291016},{"timestamp":1742416680000,"open":1.78191,"high":1.78193,"low":1.78189,"close":1.7819,"volume":20.280000686645508},{"timestamp":1742416740000,"open":1.78193,"high":1.78203,"low":1.78192,"close":1.78198,"volume":20.290000915527344},{"timestamp":1742416800000,"open":1.78198,"high":1.78205,"low":1.78195,"close":1.78195,"volume":47.33000183105469},{"timestamp":1742416860000,"open":1.78194,"high":1.78201,"low":1.7819,"close":1.78199,"volume":81.12000274658203},{"timestamp":1742416920000,"open":1.78192,"high":1.78204,"low":1.78189,"close":1.78195,"volume":77.73999786376953},{"timestamp":1742416980000,"open":1.78211,"high":1.78214,"low":1.78207,"close":1.78213,"volume":30.420000076293945},{"timestamp":1742417220000,"open":1.78213,"high":1.78234,"low":1.78211,"close":1.78234,"volume":37.18000030517578},{"timestamp":1742417280000,"open":1.78232,"high":1.78242,"low":1.7823,"close":1.78235,"volume":23.65999984741211},{"timestamp":1742417340000,"open":1.78235,"high":1.78235,"low":1.78207,"close":1.78207,"volume":20.280000686645508},{"timestamp":1742417400000,"open":1.78195,"high":1.78201,"low":1.7815,"close":1.7816,"volume":412.3800048828125},{"timestamp":1742417460000,"open":1.78158,"high":1.78167,"low":1.78157,"close":1.78163,"volume":283.9200134277344},{"timestamp":1742417520000,"open":1.78164,"high":1.78164,"low":1.78156,"close":1.78156,"volume":175.75999450683594},{"timestamp":1742417580000,"open":1.78156,"high":1.78156,"low":1.7802,"close":1.78059,"volume":706.4199829101562},{"timestamp":1742417640000,"open":1.78067,"high":1.78154,"low":1.78042,"close":1.78101,"volume":649.030029296875},{"timestamp":1742417700000,"open":1.78105,"high":1.78112,"low":1.78105,"close":1.78109,"volume":267.0199890136719},{"timestamp":1742417760000,"open":1.78109,"high":1.78116,"low":1.78108,"close":1.78113,"volume":300.82000732421875},{"timestamp":1742417820000,"open":1.78114,"high":1.78116,"low":1.78104,"close":1.78109,"volume":250.1199951171875},{"timestamp":1742417880000,"open":1.78108,"high":1.78126,"low":1.781,"close":1.78121,"volume":341.3800048828125},{"timestamp":1742417940000,"open":1.78123,"high":1.78123,"low":1.78044,"close":1.78044,"volume":158.86000061035156},{"timestamp":1742418000000,"open":1.78039,"high":1.78039,"low":1.77614,"close":1.77744,"volume":40.560001373291016},{"timestamp":1742418060000,"open":1.77744,"high":1.77769,"low":1.77523,"close":1.77769,"volume":16.149999618530273},{"timestamp":1742418120000,"open":1.7777,"high":1.77773,"low":1.7777,"close":1.77773,"volume":10.140000343322754},{"timestamp":1742418180000,"open":1.77774,"high":1.77776,"low":1.77774,"close":1.77776,"volume":10.140000343322754},{"timestamp":1742418240000,"open":1.77832,"high":1.77833,"low":1.77832,"close":1.77832,"volume":10.140000343322754},{"timestamp":1742418300000,"open":1.77774,"high":1.77791,"low":1.77774,"close":1.77791,"volume":10.140000343322754},{"timestamp":1742418360000,"open":1.77793,"high":1.77793,"low":1.7779,"close":1.7779,"volume":6.760000228881836},{"timestamp":1742418420000,"open":1.77523,"high":1.77523,"low":1.77523,"close":1.77523,"volume":6.010000228881836},{"timestamp":1742418480000,"open":1.77522,"high":1.77522,"low":1.77522,"close":1.77522,"volume":6.010000228881836},{"timestamp":1742418540000,"open":1.77522,"high":1.77813,"low":1.77522,"close":1.77813,"volume":12.770000457763672},{"timestamp":1742418600000,"open":1.77816,"high":1.77816,"low":1.77813,"close":1.77816,"volume":10.140000343322754},{"timestamp":1742418660000,"open":1.77796,"high":1.77796,"low":1.77795,"close":1.77795,"volume":6.760000228881836},{"timestamp":1742418720000,"open":1.77797,"high":1.77847,"low":1.77771,"close":1.77823,"volume":104.77999877929688},{"timestamp":1742418780000,"open":1.77849,"high":1.77849,"low":1.77848,"close":1.77848,"volume":6.760000228881836},{"timestamp":1742418840000,"open":1.77822,"high":1.77824,"low":1.77822,"close":1.77824,"volume":6.760000228881836},{"timestamp":1742418900000,"open":1.77825,"high":1.77825,"low":1.77786,"close":1.77811,"volume":27.040000915527344},{"timestamp":1742418960000,"open":1.7781,"high":1.77811,"low":1.7781,"close":1.77811,"volume":6.760000228881836},{"timestamp":1742419080000,"open":1.77777,"high":1.77777,"low":1.77777,"close":1.77777,"volume":6.760000228881836},{"timestamp":1742419140000,"open":1.77775,"high":1.77811,"low":1.77775,"close":1.77811,"volume":6.760000228881836},{"timestamp":1742419200000,"open":1.77811,"high":1.77816,"low":1.77785,"close":1.77804,"volume":57.459999084472656},{"timestamp":1742419260000,"open":1.77808,"high":1.7781,"low":1.77808,"close":1.7781,"volume":6.760000228881836},{"timestamp":1742419320000,"open":1.77754,"high":1.77755,"low":1.77753,"close":1.77755,"volume":10.140000343322754},{"timestamp":1742419380000,"open":1.77754,"high":1.77754,"low":1.77754,"close":1.77754,"volume":3.380000114440918},{"timestamp":1742419440000,"open":1.77756,"high":1.77756,"low":1.77756,"close":1.77756,"volume":3.380000114440918},{"timestamp":1742419500000,"open":1.77767,"high":1.77767,"low":1.77667,"close":1.77667,"volume":6.760000228881836},{"timestamp":1742419560000,"open":1.77668,"high":1.77668,"low":1.77512,"close":1.77512,"volume":10.140000343322754},{"timestamp":1742419680000,"open":1.77512,"high":1.77721,"low":1.77512,"close":1.77721,"volume":30.420000076293945},{"timestamp":1742419740000,"open":1.77721,"high":1.77723,"low":1.77717,"close":1.77717,"volume":111.54000091552734},{"timestamp":1742419800000,"open":1.77719,"high":1.77757,"low":1.77703,"close":1.77756,"volume":37.18000030517578},{"timestamp":1742419860000,"open":1.77755,"high":1.77798,"low":1.77751,"close":1.77797,"volume":87.87999725341797},{"timestamp":1742419920000,"open":1.77785,"high":1.77794,"low":1.77785,"close":1.77794,"volume":6.760000228881836},{"timestamp":1742419980000,"open":1.77794,"high":1.77794,"low":1.77794,"close":1.77794,"volume":3.380000114440918},{"timestamp":1742420040000,"open":1.77801,"high":1.77801,"low":1.77771,"close":1.77772,"volume":30.420000076293945},{"timestamp":1742420100000,"open":1.77784,"high":1.77785,"low":1.77781,"close":1.77785,"volume":30.420000076293945},{"timestamp":1742420160000,"open":1.77782,"high":1.7781,"low":1.77782,"close":1.7781,"volume":27.040000915527344},{"timestamp":1742420220000,"open":1.77809,"high":1.7782,"low":1.77781,"close":1.77788,"volume":50.70000076293945},{"timestamp":1742420280000,"open":1.77787,"high":1.77789,"low":1.77785,"close":1.77786,"volume":27.040000915527344},{"timestamp":1742420340000,"open":1.77786,"high":1.77788,"low":1.77783,"close":1.77783,"volume":54.08000183105469},{"timestamp":1742420400000,"open":1.77787,"high":1.77804,"low":1.7778,"close":1.77804,"volume":33.79999923706055},{"timestamp":1742420460000,"open":1.7781,"high":1.7781,"low":1.77792,"close":1.77802,"volume":91.26000213623047},{"timestamp":1742420520000,"open":1.77804,"high":1.77804,"low":1.77793,"close":1.77799,"volume":138.5800018310547},{"timestamp":1742420580000,"open":1.778,"high":1.77804,"low":1.778,"close":1.778,"volume":16.899999618530273},{"timestamp":1742420640000,"open":1.77802,"high":1.77851,"low":1.77762,"close":1.77851,"volume":148.72000122070312},{"timestamp":1742420700000,"open":1.77821,"high":1.77837,"low":1.77803,"close":1.77829,"volume":104.77999877929688},{"timestamp":1742420760000,"open":1.77833,"high":1.77851,"low":1.77818,"close":1.7785,"volume":111.54000091552734},{"timestamp":1742420820000,"open":1.77852,"high":1.77885,"low":1.77818,"close":1.77818,"volume":189.27999877929688},{"timestamp":1742420880000,"open":1.77833,"high":1.77874,"low":1.77831,"close":1.77857,"volume":169},{"timestamp":1742420940000,"open":1.77828,"high":1.77872,"low":1.77827,"close":1.77867,"volume":108.16000366210938},{"timestamp":1742421000000,"open":1.77866,"high":1.77867,"low":1.77793,"close":1.77826,"volume":229.83999633789062},{"timestamp":1742421060000,"open":1.77832,"high":1.77855,"low":1.77794,"close":1.77837,"volume":351.5199890136719},{"timestamp":1742421120000,"open":1.77836,"high":1.77864,"low":1.77789,"close":1.7785,"volume":510.3800048828125},{"timestamp":1742421180000,"open":1.77848,"high":1.77861,"low":1.77785,"close":1.77831,"volume":456.29998779296875},{"timestamp":1742421240000,"open":1.77827,"high":1.77859,"low":1.77783,"close":1.77842,"volume":486.7200012207031},{"timestamp":1742421300000,"open":1.7782,"high":1.77838,"low":1.77769,"close":1.7779,"volume":229.83999633789062},{"timestamp":1742421360000,"open":1.7782,"high":1.77858,"low":1.7779,"close":1.77854,"volume":300.82000732421875},{"timestamp":1742421420000,"open":1.77853,"high":1.77866,"low":1.77781,"close":1.77808,"volume":507},{"timestamp":1742421480000,"open":1.77804,"high":1.77887,"low":1.77789,"close":1.77887,"volume":625.3099975585938},{"timestamp":1742421540000,"open":1.77887,"high":1.77902,"low":1.77827,"close":1.77894,"volume":84.5},{"timestamp":1742421600000,"open":1.77925,"high":1.77954,"low":1.77513,"close":1.77923,"volume":209.55999755859375},{"timestamp":1742421660000,"open":1.77922,"high":1.77939,"low":1.77869,"close":1.77889,"volume":121.68000030517578},{"timestamp":1742421720000,"open":1.77887,"high":1.77921,"low":1.77861,"close":1.77869,"volume":148.72000122070312},{"timestamp":1742421780000,"open":1.77871,"high":1.77895,"low":1.77842,"close":1.77882,"volume":378.55999755859375},{"timestamp":1742421840000,"open":1.77882,"high":1.77916,"low":1.77847,"close":1.77873,"volume":449.5400085449219},{"timestamp":1742421900000,"open":1.77871,"high":1.77921,"low":1.77837,"close":1.77898,"volume":557.7000122070312},{"timestamp":1742421960000,"open":1.77899,"high":1.77935,"low":1.77884,"close":1.779,"volume":476.5799865722656},{"timestamp":1742422020000,"open":1.77902,"high":1.77942,"low":1.77855,"close":1.77875,"volume":581.3599853515625},{"timestamp":1742422080000,"open":1.77875,"high":1.77912,"low":1.7783,"close":1.77883,"volume":679.3800048828125},{"timestamp":1742422140000,"open":1.77871,"high":1.77913,"low":1.77852,"close":1.77875,"volume":287.29998779296875},{"timestamp":1742422200000,"open":1.77885,"high":1.77947,"low":1.77862,"close":1.77884,"volume":392.0799865722656},{"timestamp":1742422260000,"open":1.77885,"high":1.77953,"low":1.77865,"close":1.77868,"volume":412.3599853515625},{"timestamp":1742422320000,"open":1.7787,"high":1.77876,"low":1.77867,"close":1.77867,"volume":30.420000076293945},{"timestamp":1742422380000,"open":1.77869,"high":1.77872,"low":1.77867,"close":1.77867,"volume":23.65999984741211},{"timestamp":1742422440000,"open":1.77868,"high":1.77884,"low":1.77865,"close":1.77865,"volume":27.040000915527344},{"timestamp":1742422500000,"open":1.77868,"high":1.77884,"low":1.77863,"close":1.77868,"volume":108.16000366210938},{"timestamp":1742422560000,"open":1.77867,"high":1.77876,"low":1.77841,"close":1.77842,"volume":54.08000183105469},{"timestamp":1742422620000,"open":1.7784,"high":1.77842,"low":1.77839,"close":1.77841,"volume":20.280000686645508},{"timestamp":1742422680000,"open":1.77843,"high":1.77843,"low":1.7784,"close":1.77841,"volume":37.18000030517578},{"timestamp":1742422740000,"open":1.77842,"high":1.77904,"low":1.77841,"close":1.77895,"volume":118.30000305175781},{"timestamp":1742422800000,"open":1.77895,"high":1.77943,"low":1.77842,"close":1.77842,"volume":101.4000015258789},{"timestamp":1742422860000,"open":1.77839,"high":1.77853,"low":1.77839,"close":1.7785,"volume":37.18000030517578},{"timestamp":1742422920000,"open":1.7785,"high":1.7785,"low":1.77847,"close":1.77847,"volume":37.18000030517578},{"timestamp":1742422980000,"open":1.77848,"high":1.77863,"low":1.77835,"close":1.77848,"volume":104.77999877929688},{"timestamp":1742423040000,"open":1.77849,"high":1.77853,"low":1.77846,"close":1.77851,"volume":40.560001373291016},{"timestamp":1742423100000,"open":1.77851,"high":1.77852,"low":1.77842,"close":1.7785,"volume":30.420000076293945},{"timestamp":1742423160000,"open":1.77851,"high":1.77852,"low":1.7785,"close":1.77852,"volume":20.280000686645508},{"timestamp":1742423220000,"open":1.77846,"high":1.77848,"low":1.77844,"close":1.77844,"volume":16.899999618530273},{"timestamp":1742423280000,"open":1.77842,"high":1.77846,"low":1.77795,"close":1.77795,"volume":70.9800033569336},{"timestamp":1742423340000,"open":1.77795,"high":1.77795,"low":1.77792,"close":1.77792,"volume":37.18000030517578},{"timestamp":1742423400000,"open":1.77769,"high":1.77816,"low":1.77768,"close":1.77803,"volume":54.08000183105469},{"timestamp":1742423460000,"open":1.77804,"high":1.77817,"low":1.77802,"close":1.77817,"volume":98.0199966430664},{"timestamp":1742423520000,"open":1.77818,"high":1.77818,"low":1.77806,"close":1.77817,"volume":40.560001373291016},{"timestamp":1742423580000,"open":1.77818,"high":1.77818,"low":1.77816,"close":1.77816,"volume":10.140000343322754},{"timestamp":1742423640000,"open":1.77814,"high":1.77815,"low":1.77814,"close":1.77815,"volume":16.899999618530273},{"timestamp":1742423700000,"open":1.77814,"high":1.77815,"low":1.77814,"close":1.77814,"volume":43.939998626708984},{"timestamp":1742423760000,"open":1.77813,"high":1.77841,"low":1.77813,"close":1.77832,"volume":67.5999984741211},{"timestamp":1742423820000,"open":1.77829,"high":1.77928,"low":1.77829,"close":1.77832,"volume":70.9800033569336},{"timestamp":1742423880000,"open":1.77832,"high":1.77913,"low":1.77813,"close":1.77832,"volume":57.459999084472656},{"timestamp":1742423940000,"open":1.77829,"high":1.77912,"low":1.77813,"close":1.77816,"volume":57.459999084472656},{"timestamp":1742424000000,"open":1.77814,"high":1.77909,"low":1.77814,"close":1.77814,"volume":50.70000076293945},{"timestamp":1742424060000,"open":1.77907,"high":1.7791,"low":1.77808,"close":1.77818,"volume":121.68000030517578},{"timestamp":1742424120000,"open":1.77815,"high":1.77921,"low":1.77806,"close":1.77832,"volume":148.72000122070312},{"timestamp":1742424180000,"open":1.77833,"high":1.7784,"low":1.77832,"close":1.77832,"volume":108.16000366210938},{"timestamp":1742424240000,"open":1.77839,"high":1.77875,"low":1.77835,"close":1.77873,"volume":64.22000122070312},{"timestamp":1742424300000,"open":1.77874,"high":1.77957,"low":1.77871,"close":1.77871,"volume":118.30000305175781},{"timestamp":1742424360000,"open":1.77868,"high":1.77871,"low":1.77863,"close":1.77866,"volume":64.22000122070312},{"timestamp":1742424420000,"open":1.77865,"high":1.77867,"low":1.77863,"close":1.77863,"volume":67.5999984741211},{"timestamp":1742424480000,"open":1.77864,"high":1.77864,"low":1.77845,"close":1.77853,"volume":50.70000076293945},{"timestamp":1742424540000,"open":1.77852,"high":1.77864,"low":1.77817,"close":1.77833,"volume":98.0199966430664},{"timestamp":1742424600000,"open":1.7783,"high":1.7783,"low":1.7781,"close":1.77823,"volume":40.560001373291016},{"timestamp":1742424660000,"open":1.77824,"high":1.77832,"low":1.77805,"close":1.77818,"volume":145.33999633789062},{"timestamp":1742424720000,"open":1.77819,"high":1.7782,"low":1.77804,"close":1.77805,"volume":74.36000061035156},{"timestamp":1742424780000,"open":1.77831,"high":1.77832,"low":1.77793,"close":1.77831,"volume":43.939998626708984},{"timestamp":1742424840000,"open":1.77793,"high":1.77831,"low":1.77789,"close":1.77799,"volume":43.939998626708984},{"timestamp":1742424900000,"open":1.77797,"high":1.77797,"low":1.77787,"close":1.77794,"volume":23.65999984741211},{"timestamp":1742424960000,"open":1.77793,"high":1.77824,"low":1.77787,"close":1.77787,"volume":33.79999923706055},{"timestamp":1742425020000,"open":1.77787,"high":1.7782,"low":1.77777,"close":1.77777,"volume":47.31999969482422},{"timestamp":1742425080000,"open":1.77761,"high":1.77876,"low":1.7776,"close":1.77876,"volume":67.5999984741211},{"timestamp":1742425140000,"open":1.77874,"high":1.77874,"low":1.77867,"close":1.77873,"volume":30.420000076293945},{"timestamp":1742425200000,"open":1.77868,"high":1.77868,"low":1.77768,"close":1.77773,"volume":98.0199966430664},{"timestamp":1742425260000,"open":1.77773,"high":1.77885,"low":1.77766,"close":1.77875,"volume":290.67999267578125},{"timestamp":1742425320000,"open":1.77875,"high":1.77885,"low":1.77769,"close":1.7783,"volume":371.79998779296875},{"timestamp":1742425380000,"open":1.77827,"high":1.77874,"low":1.77797,"close":1.77864,"volume":226.4600067138672},{"timestamp":1742425440000,"open":1.77861,"high":1.77913,"low":1.77844,"close":1.77877,"volume":253.5},{"timestamp":1742425500000,"open":1.7788,"high":1.77896,"low":1.77836,"close":1.77875,"volume":165.6199951171875},{"timestamp":1742425560000,"open":1.77879,"high":1.77924,"low":1.77833,"close":1.77866,"volume":267.0199890136719},{"timestamp":1742425620000,"open":1.77868,"high":1.77871,"low":1.77862,"close":1.77865,"volume":94.63999938964844},{"timestamp":1742425680000,"open":1.77865,"high":1.77865,"low":1.77846,"close":1.77858,"volume":138.5800018310547},{"timestamp":1742425740000,"open":1.77846,"high":1.77877,"low":1.77841,"close":1.77877,"volume":121.68000030517578},{"timestamp":1742425800000,"open":1.77897,"high":1.77924,"low":1.77845,"close":1.77897,"volume":212.94000244140625},{"timestamp":1742425860000,"open":1.779,"high":1.77925,"low":1.77867,"close":1.7789,"volume":125.05999755859375},{"timestamp":1742425920000,"open":1.7789,"high":1.77893,"low":1.77889,"close":1.77893,"volume":33.79999923706055},{"timestamp":1742425980000,"open":1.77893,"high":1.77926,"low":1.77858,"close":1.77864,"volume":192.66000366210938},{"timestamp":1742426040000,"open":1.77864,"high":1.77864,"low":1.77864,"close":1.77864,"volume":3.380000114440918},{"timestamp":1742426100000,"open":1.77865,"high":1.77905,"low":1.77863,"close":1.77895,"volume":108.16000366210938},{"timestamp":1742426160000,"open":1.77893,"high":1.77899,"low":1.77868,"close":1.77889,"volume":74.36000061035156},{"timestamp":1742426220000,"open":1.7789,"high":1.77896,"low":1.77879,"close":1.77884,"volume":98.0199966430664},{"timestamp":1742426280000,"open":1.77877,"high":1.77882,"low":1.77876,"close":1.77876,"volume":40.560001373291016},{"timestamp":1742426340000,"open":1.77876,"high":1.77879,"low":1.77874,"close":1.77874,"volume":16.899999618530273},{"timestamp":1742426400000,"open":1.77875,"high":1.7789,"low":1.77873,"close":1.77877,"volume":87.87999725341797},{"timestamp":1742426460000,"open":1.77879,"high":1.77883,"low":1.77875,"close":1.77883,"volume":57.459999084472656},{"timestamp":1742426520000,"open":1.77878,"high":1.77884,"low":1.77844,"close":1.77875,"volume":74.36000061035156},{"timestamp":1742426580000,"open":1.77874,"high":1.77874,"low":1.77859,"close":1.77865,"volume":84.5},{"timestamp":1742426640000,"open":1.77865,"high":1.77871,"low":1.77863,"close":1.7787,"volume":50.70000076293945},{"timestamp":1742426700000,"open":1.77869,"high":1.77869,"low":1.77863,"close":1.77868,"volume":60.84000015258789},{"timestamp":1742426760000,"open":1.77866,"high":1.7787,"low":1.77859,"close":1.77866,"volume":50.70000076293945},{"timestamp":1742426820000,"open":1.77867,"high":1.77874,"low":1.77862,"close":1.77862,"volume":43.939998626708984},{"timestamp":1742426880000,"open":1.77862,"high":1.77866,"low":1.77861,"close":1.77862,"volume":33.79999923706055},{"timestamp":1742426940000,"open":1.77861,"high":1.77903,"low":1.77858,"close":1.77887,"volume":77.73999786376953},{"timestamp":1742427000000,"open":1.77885,"high":1.78012,"low":1.77885,"close":1.78,"volume":40.560001373291016},{"timestamp":1742427060000,"open":1.77998,"high":1.78006,"low":1.77989,"close":1.77989,"volume":162.24000549316406},{"timestamp":1742427120000,"open":1.77989,"high":1.78097,"low":1.77989,"close":1.78091,"volume":408.9800109863281},{"timestamp":1742427180000,"open":1.7809,"high":1.78091,"low":1.78031,"close":1.78083,"volume":104.77999877929688},{"timestamp":1742427240000,"open":1.78085,"high":1.78094,"low":1.78082,"close":1.78092,"volume":77.73999786376953},{"timestamp":1742427300000,"open":1.78093,"high":1.78093,"low":1.7808,"close":1.78085,"volume":118.30000305175781},{"timestamp":1742427360000,"open":1.78083,"high":1.78086,"low":1.78055,"close":1.78055,"volume":138.5800018310547},{"timestamp":1742427420000,"open":1.7806,"high":1.78078,"low":1.7805,"close":1.78077,"volume":70.9800033569336},{"timestamp":1742427480000,"open":1.78076,"high":1.78076,"low":1.78058,"close":1.78058,"volume":13.520000457763672},{"timestamp":1742427540000,"open":1.78075,"high":1.78101,"low":1.77999,"close":1.78086,"volume":128.4499969482422},{"timestamp":1742427600000,"open":1.78087,"high":1.78112,"low":1.78041,"close":1.78087,"volume":158.86000061035156},{"timestamp":1742427660000,"open":1.78086,"high":1.78111,"low":1.78004,"close":1.78083,"volume":101.4000015258789},{"timestamp":1742427720000,"open":1.78058,"high":1.78095,"low":1.78058,"close":1.78092,"volume":121.68000030517578},{"timestamp":1742427780000,"open":1.78091,"high":1.78093,"low":1.78088,"close":1.7809,"volume":94.63999938964844},{"timestamp":1742427840000,"open":1.78087,"high":1.7809,"low":1.77849,"close":1.7787,"volume":158.86000061035156},{"timestamp":1742427900000,"open":1.77864,"high":1.77869,"low":1.77847,"close":1.77868,"volume":108.16000366210938},{"timestamp":1742427960000,"open":1.77868,"high":1.77869,"low":1.77836,"close":1.77838,"volume":87.87999725341797},{"timestamp":1742428020000,"open":1.77842,"high":1.77844,"low":1.77834,"close":1.77834,"volume":131.82000732421875},{"timestamp":1742428080000,"open":1.7784,"high":1.7784,"low":1.77833,"close":1.77834,"volume":54.08000183105469},{"timestamp":1742428140000,"open":1.77833,"high":1.77838,"low":1.77829,"close":1.77838,"volume":60.84000015258789},{"timestamp":1742428200000,"open":1.7784,"high":1.77842,"low":1.77834,"close":1.7784,"volume":74.36000061035156},{"timestamp":1742428260000,"open":1.77841,"high":1.7786,"low":1.77818,"close":1.77839,"volume":199.4199981689453},{"timestamp":1742428320000,"open":1.77847,"high":1.77859,"low":1.77826,"close":1.77835,"volume":87.87999725341797},{"timestamp":1742428380000,"open":1.77835,"high":1.77835,"low":1.77625,"close":1.77625,"volume":13.520000457763672},{"timestamp":1742428440000,"open":1.77835,"high":1.77842,"low":1.77835,"close":1.77842,"volume":10.140000343322754},{"timestamp":1742428500000,"open":1.77646,"high":1.77848,"low":1.77646,"close":1.77844,"volume":13.520000457763672},{"timestamp":1742428560000,"open":1.77819,"high":1.7785,"low":1.77819,"close":1.77839,"volume":47.31999969482422},{"timestamp":1742428620000,"open":1.77847,"high":1.77847,"low":1.77825,"close":1.77829,"volume":64.22000122070312},{"timestamp":1742428680000,"open":1.7783,"high":1.7814,"low":1.77828,"close":1.78137,"volume":141.9600067138672},{"timestamp":1742428740000,"open":1.78136,"high":1.78144,"low":1.7813,"close":1.78131,"volume":135.1999969482422}]