[{"timestamp":1742362200000,"open":1.70607,"high":1.70607,"low":1.70603,"close":1.70603,"volume":40.47999954223633},{"timestamp":1742362260000,"open":1.70605,"high":1.70605,"low":1.70603,"close":1.70603,"volume":22.079999923706055},{"timestamp":1742362320000,"open":1.70605,"high":1.70605,"low":1.70588,"close":1.70594,"volume":36.79999923706055},{"timestamp":1742362380000,"open":1.70593,"high":1.70594,"low":1.70577,"close":1.70577,"volume":25.760000228881836},{"timestamp":1742362440000,"open":1.70578,"high":1.7058,"low":1.70577,"close":1.7058,"volume":25.760000228881836},{"timestamp":1742362500000,"open":1.70582,"high":1.70582,"low":1.7058,"close":1.70582,"volume":25.760000228881836},{"timestamp":1742362560000,"open":1.70581,"high":1.70592,"low":1.7058,"close":1.7059,"volume":36.79999923706055},{"timestamp":1742362620000,"open":1.7058,"high":1.7058,"low":1.70569,"close":1.70569,"volume":25.760000228881836},{"timestamp":1742362680000,"open":1.7057,"high":1.70576,"low":1.70568,"close":1.70576,"volume":29.440000534057617},{"timestamp":1742362740000,"open":1.7058,"high":1.7059,"low":1.70575,"close":1.7059,"volume":55.20000076293945},{"timestamp":1742362800000,"open":1.70584,"high":1.70585,"low":1.70577,"close":1.70577,"volume":40.47999954223633},{"timestamp":1742362860000,"open":1.70578,"high":1.70578,"low":1.7057,"close":1.70571,"volume":36.79999923706055},{"timestamp":1742362920000,"open":1.70577,"high":1.70577,"low":1.7057,"close":1.7057,"volume":33.119998931884766},{"timestamp":1742362980000,"open":1.70569,"high":1.70577,"low":1.70569,"close":1.70576,"volume":25.760000228881836},{"timestamp":1742363040000,"open":1.70576,"high":1.70577,"low":1.70571,"close":1.70573,"volume":33.119998931884766},{"timestamp":1742363100000,"open":1.70572,"high":1.70581,"low":1.70569,"close":1.70575,"volume":40.47999954223633},{"timestamp":1742363160000,"open":1.70576,"high":1.70595,"low":1.70576,"close":1.70595,"volume":44.15999984741211},{"timestamp":1742363220000,"open":1.70596,"high":1.70601,"low":1.7058,"close":1.70591,"volume":40.47999954223633},{"timestamp":1742363280000,"open":1.7059,"high":1.7059,"low":1.70588,"close":1.70588,"volume":7.360000133514404},{"timestamp":1742363340000,"open":1.70595,"high":1.70603,"low":1.70595,"close":1.70603,"volume":22.079999923706055},{"timestamp":1742363400000,"open":1.70605,"high":1.7061,"low":1.70605,"close":1.7061,"volume":7.360000133514404},{"timestamp":1742363460000,"open":1.70605,"high":1.70605,"low":1.70598,"close":1.70599,"volume":33.119998931884766},{"timestamp":1742363520000,"open":1.70588,"high":1.70588,"low":1.70583,"close":1.70583,"volume":14.720000267028809},{"timestamp":1742363580000,"open":1.70579,"high":1.70579,"low":1.70556,"close":1.70556,"volume":18.399999618530273},{"timestamp":1742363640000,"open":1.70557,"high":1.70558,"low":1.70556,"close":1.70556,"volume":11.039999961853027},{"timestamp":1742363700000,"open":1.70563,"high":1.70563,"low":1.70562,"close":1.70562,"volume":14.720000267028809},{"timestamp":1742363760000,"open":1.70562,"high":1.70562,"low":1.7056,"close":1.70561,"volume":40.47999954223633},{"timestamp":1742363820000,"open":1.70554,"high":1.7056,"low":1.70544,"close":1.70558,"volume":51.52000045776367},{"timestamp":1742363880000,"open":1.70556,"high":1.70556,"low":1.70544,"close":1.70546,"volume":47.84000015258789},{"timestamp":1742363940000,"open":1.70554,"high":1.70554,"low":1.70543,"close":1.70543,"volume":18.399999618530273},{"timestamp":1742364000000,"open":1.7054,"high":1.70559,"low":1.7052,"close":1.70551,"volume":80.95999908447266},{"timestamp":1742364060000,"open":1.70551,"high":1.70569,"low":1.70551,"close":1.70559,"volume":62.560001373291016},{"timestamp":1742364120000,"open":1.7056,"high":1.70562,"low":1.7055,"close":1.70555,"volume":44.15999984741211},{"timestamp":1742364180000,"open":1.70553,"high":1.70559,"low":1.70542,"close":1.70543,"volume":44.15999984741211},{"timestamp":1742364240000,"open":1.70544,"high":1.70551,"low":1.70525,"close":1.7053,"volume":114.08000183105469},{"timestamp":1742364300000,"open":1.70528,"high":1.70532,"low":1.70506,"close":1.70506,"volume":80.95999908447266},{"timestamp":1742364360000,"open":1.70507,"high":1.70514,"low":1.70501,"close":1.70501,"volume":22.079999923706055},{"timestamp":1742364420000,"open":1.70507,"high":1.70513,"low":1.70506,"close":1.70508,"volume":22.079999923706055},{"timestamp":1742364480000,"open":1.70508,"high":1.70517,"low":1.70501,"close":1.70502,"volume":55.20000076293945},{"timestamp":1742364540000,"open":1.70495,"high":1.70496,"low":1.7047,"close":1.70477,"volume":47.84000015258789},{"timestamp":1742364600000,"open":1.70478,"high":1.70493,"low":1.70478,"close":1.70492,"volume":114.08000183105469},{"timestamp":1742364660000,"open":1.70492,"high":1.70498,"low":1.7048,"close":1.70483,"volume":69.91999816894531},{"timestamp":1742364720000,"open":1.70482,"high":1.70488,"low":1.70474,"close":1.70483,"volume":161.9199981689453},{"timestamp":1742364780000,"open":1.70482,"high":1.70494,"low":1.70482,"close":1.70489,"volume":44.15999984741211},{"timestamp":1742364840000,"open":1.70502,"high":1.70514,"low":1.70484,"close":1.70485,"volume":106.72000122070312},{"timestamp":1742364900000,"open":1.70484,"high":1.70487,"low":1.70479,"close":1.70481,"volume":80.95999908447266},{"timestamp":1742364960000,"open":1.70482,"high":1.70486,"low":1.70477,"close":1.70486,"volume":58.880001068115234},{"timestamp":1742365020000,"open":1.70492,"high":1.70503,"low":1.70486,"close":1.70502,"volume":51.52000045776367},{"timestamp":1742365080000,"open":1.70496,"high":1.70496,"low":1.70477,"close":1.70477,"volume":62.560001373291016},{"timestamp":1742365140000,"open":1.70476,"high":1.70484,"low":1.70471,"close":1.70472,"volume":29.440000534057617},{"timestamp":1742365200000,"open":1.70496,"high":1.70496,"low":1.70482,"close":1.70482,"volume":106.72000122070312},{"timestamp":1742365260000,"open":1.7048,"high":1.7048,"low":1.70434,"close":1.70436,"volume":84.69000244140625},{"timestamp":1742365320000,"open":1.7043,"high":1.7045,"low":1.70428,"close":1.70449,"volume":62.63999938964844},{"timestamp":1742365380000,"open":1.70443,"high":1.70447,"low":1.70425,"close":1.70426,"volume":81.05000305175781},{"timestamp":1742365440000,"open":1.70427,"high":1.70429,"low":1.70426,"close":1.70428,"volume":18.450000762939453},{"timestamp":1742365500000,"open":1.70432,"high":1.70457,"low":1.70431,"close":1.70431,"volume":62.619998931884766},{"timestamp":1742365560000,"open":1.7043,"high":1.70442,"low":1.7043,"close":1.70442,"volume":51.650001525878906},{"timestamp":1742365620000,"open":1.70447,"high":1.70461,"low":1.70446,"close":1.70449,"volume":51.52000045776367},{"timestamp":1742365680000,"open":1.70453,"high":1.70453,"low":1.70448,"close":1.70448,"volume":7.360000133514404},{"timestamp":1742365740000,"open":1.70454,"high":1.70454,"low":1.7045,"close":1.70453,"volume":14.720000267028809},{"timestamp":1742365800000,"open":1.70447,"high":1.70447,"low":1.70433,"close":1.70438,"volume":29.510000228881836},{"timestamp":1742365860000,"open":1.70445,"high":1.70451,"low":1.70432,"close":1.70433,"volume":44.25},{"timestamp":1742365920000,"open":1.70432,"high":1.7045,"low":1.70431,"close":1.70444,"volume":44.22999954223633},{"timestamp":1742365980000,"open":1.7045,"high":1.70451,"low":1.70434,"close":1.70446,"volume":77.38999938964844},{"timestamp":1742366040000,"open":1.70447,"high":1.70499,"low":1.70447,"close":1.70493,"volume":73.5999984741211},{"timestamp":1742366100000,"open":1.70492,"high":1.70505,"low":1.70492,"close":1.70504,"volume":29.440000534057617},{"timestamp":1742366160000,"open":1.70499,"high":1.70514,"low":1.70488,"close":1.70488,"volume":44.15999984741211},{"timestamp":1742366220000,"open":1.70489,"high":1.70493,"low":1.70481,"close":1.70481,"volume":36.79999923706055},{"timestamp":1742366280000,"open":1.70481,"high":1.70481,"low":1.70447,"close":1.70461,"volume":47.84000015258789},{"timestamp":1742366340000,"open":1.70455,"high":1.70455,"low":1.70448,"close":1.70448,"volume":29.440000534057617},{"timestamp":1742366400000,"open":1.70448,"high":1.70451,"low":1.70422,"close":1.70433,"volume":59.0099983215332},{"timestamp":1742366460000,"open":1.70427,"high":1.70439,"low":1.70419,"close":1.70439,"volume":25.829999923706055},{"timestamp":1742366520000,"open":1.70443,"high":1.70443,"low":1.70426,"close":1.70434,"volume":44.279998779296875},{"timestamp":1742366580000,"open":1.70435,"high":1.70441,"low":1.70429,"close":1.7044,"volume":44.279998779296875},{"timestamp":1742366640000,"open":1.70436,"high":1.70452,"low":1.70436,"close":1.70441,"volume":84.80999755859375},{"timestamp":1742366700000,"open":1.70449,"high":1.70465,"low":1.70448,"close":1.70465,"volume":66.30999755859375},{"timestamp":1742366760000,"open":1.70471,"high":1.70484,"low":1.70467,"close":1.70484,"volume":36.79999923706055},{"timestamp":1742366820000,"open":1.70485,"high":1.70486,"low":1.70485,"close":1.70486,"volume":36.79999923706055},{"timestamp":1742366880000,"open":1.70481,"high":1.70502,"low":1.7048,"close":1.70489,"volume":47.84000015258789},{"timestamp":1742366940000,"open":1.70483,"high":1.705,"low":1.70482,"close":1.705,"volume":69.91999816894531},{"timestamp":1742367000000,"open":1.70499,"high":1.70499,"low":1.70484,"close":1.70493,"volume":40.47999954223633},{"timestamp":1742367060000,"open":1.70492,"high":1.7051,"low":1.70492,"close":1.70498,"volume":55.20000076293945},{"timestamp":1742367120000,"open":1.70499,"high":1.70503,"low":1.70481,"close":1.70494,"volume":58.880001068115234},{"timestamp":1742367180000,"open":1.70489,"high":1.70495,"low":1.70488,"close":1.70495,"volume":47.84000015258789},{"timestamp":1742367240000,"open":1.70489,"high":1.70496,"low":1.70489,"close":1.70496,"volume":18.399999618530273},{"timestamp":1742367300000,"open":1.7049,"high":1.70495,"low":1.70487,"close":1.70488,"volume":36.79999923706055},{"timestamp":1742367360000,"open":1.70488,"high":1.70488,"low":1.70472,"close":1.70472,"volume":33.119998931884766},{"timestamp":1742367420000,"open":1.70462,"high":1.70462,"low":1.70422,"close":1.70426,"volume":66.4000015258789},{"timestamp":1742367480000,"open":1.70432,"high":1.70436,"low":1.70386,"close":1.70388,"volume":92.25},{"timestamp":1742367540000,"open":1.70386,"high":1.70393,"low":1.70377,"close":1.70379,"volume":118.08000183105469},{"timestamp":1742367600000,"open":1.70407,"high":1.70454,"low":1.70399,"close":1.70452,"volume":284.1300048828125},{"timestamp":1742367660000,"open":1.7045,"high":1.70473,"low":1.70418,"close":1.70418,"volume":284.1300048828125},{"timestamp":1742367720000,"open":1.70417,"high":1.70423,"low":1.70388,"close":1.70397,"volume":169.74000549316406},{"timestamp":1742367780000,"open":1.70398,"high":1.70422,"low":1.70398,"close":1.70403,"volume":191.8800048828125},{"timestamp":1742367840000,"open":1.70402,"high":1.70408,"low":1.70384,"close":1.70403,"volume":114.38999938964844},{"timestamp":1742367900000,"open":1.70398,"high":1.7043,"low":1.70398,"close":1.70421,"volume":136.52999877929688},{"timestamp":1742367960000,"open":1.70424,"high":1.7044,"low":1.704,"close":1.70401,"volume":158.6699981689453},{"timestamp":1742368020000,"open":1.70398,"high":1.70398,"low":1.70367,"close":1.70378,"volume":114.38999938964844},{"timestamp":1742368080000,"open":1.70378,"high":1.70395,"low":1.70339,"close":1.70344,"volume":114.38999938964844},{"timestamp":1742368140000,"open":1.70346,"high":1.70349,"low":1.70282,"close":1.70284,"volume":228.77999877929688},{"timestamp":1742368200000,"open":1.70286,"high":1.70322,"low":1.70274,"close":1.70308,"volume":243.5399932861328},{"timestamp":1742368260000,"open":1.70309,"high":1.70309,"low":1.70277,"close":1.70297,"volume":162.36000061035156},{"timestamp":1742368320000,"open":1.70296,"high":1.7033,"low":1.70296,"close":1.70328,"volume":180.80999755859375},{"timestamp":1742368380000,"open":1.70328,"high":1.70328,"low":1.70255,"close":1.70255,"volume":184.5},{"timestamp":1742368440000,"open":1.70253,"high":1.7027,"low":1.70235,"close":1.70246,"volume":247.22999572753906},{"timestamp":1742368500000,"open":1.70245,"high":1.70267,"low":1.70208,"close":1.7022,"volume":199.25999450683594},{"timestamp":1742368560000,"open":1.70223,"high":1.7023,"low":1.70199,"close":1.70229,"volume":162.36000061035156},{"timestamp":1742368620000,"open":1.70231,"high":1.70231,"low":1.70203,"close":1.70206,"volume":166.0500030517578},{"timestamp":1742368680000,"open":1.70209,"high":1.70209,"low":1.70168,"close":1.70205,"volume":184.5},{"timestamp":1742368740000,"open":1.70205,"high":1.70216,"low":1.70189,"close":1.70191,"volume":136.52999877929688},{"timestamp":1742368800000,"open":1.70191,"high":1.70229,"low":1.70179,"close":1.70214,"volume":147.60000610351562},{"timestamp":1742368860000,"open":1.70214,"high":1.70216,"low":1.70184,"close":1.7021,"volume":188.19000244140625},{"timestamp":1742368920000,"open":1.70212,"high":1.70237,"low":1.70205,"close":1.70228,"volume":169.74000549316406},{"timestamp":1742368980000,"open":1.70222,"high":1.70231,"low":1.7018,"close":1.70225,"volume":195.57000732421875},{"timestamp":1742369040000,"open":1.70225,"high":1.70236,"low":1.70186,"close":1.70187,"volume":129.14999389648438},{"timestamp":1742369100000,"open":1.70189,"high":1.70234,"low":1.70184,"close":1.70226,"volume":162.36000061035156},{"timestamp":1742369160000,"open":1.70226,"high":1.70258,"low":1.70216,"close":1.7025,"volume":191.8800048828125},{"timestamp":1742369220000,"open":1.70248,"high":1.70265,"low":1.7024,"close":1.70244,"volume":173.42999267578125},{"timestamp":1742369280000,"open":1.70244,"high":1.70266,"low":1.70244,"close":1.70266,"volume":140.22000122070312},{"timestamp":1742369340000,"open":1.7026,"high":1.7028,"low":1.70257,"close":1.7028,"volume":162.36000061035156},{"timestamp":1742369400000,"open":1.7028,"high":1.7028,"low":1.70209,"close":1.70229,"volume":269.3699951171875},{"timestamp":1742369460000,"open":1.70235,"high":1.70246,"low":1.70219,"close":1.70223,"volume":225.08999633789062},{"timestamp":1742369520000,"open":1.70224,"high":1.70274,"low":1.70219,"close":1.70233,"volume":228.77999877929688},{"timestamp":1742369580000,"open":1.70231,"high":1.70236,"low":1.70206,"close":1.70211,"volume":162.36000061035156},{"timestamp":1742369640000,"open":1.70212,"high":1.70226,"low":1.70162,"close":1.70162,"volume":273.05999755859375},{"timestamp":1742369700000,"open":1.70158,"high":1.70158,"low":1.70101,"close":1.70109,"volume":346.8599853515625},{"timestamp":1742369760000,"open":1.70108,"high":1.70118,"low":1.69927,"close":1.69927,"volume":503.07000732421875},{"timestamp":1742369820000,"open":1.69928,"high":1.69929,"low":1.69809,"close":1.69856,"volume":899.0999755859375},{"timestamp":1742369880000,"open":1.69855,"high":1.69884,"low":1.69812,"close":1.69825,"volume":536.5},{"timestamp":1742369940000,"open":1.69828,"high":1.69917,"low":1.69828,"close":1.69853,"volume":492.1000061035156},{"timestamp":1742370000000,"open":1.69853,"high":1.69872,"low":1.69821,"close":1.6985,"volume":492.1000061035156},{"timestamp":1742370060000,"open":1.69853,"high":1.6991,"low":1.69819,"close":1.69902,"volume":518},{"timestamp":1742370120000,"open":1.69902,"high":1.69924,"low":1.6977,"close":1.69782,"volume":525.4000244140625},{"timestamp":1742370180000,"open":1.69787,"high":1.69821,"low":1.69701,"close":1.6981,"volume":895.4000244140625},{"timestamp":1742370240000,"open":1.69815,"high":1.69853,"low":1.69761,"close":1.69852,"volume":510.6000061035156},{"timestamp":1742370300000,"open":1.69848,"high":1.69877,"low":1.69818,"close":1.69825,"volume":414.3999938964844},{"timestamp":1742370360000,"open":1.69828,"high":1.69859,"low":1.69813,"close":1.69849,"volume":292.29998779296875},{"timestamp":1742370420000,"open":1.69848,"high":1.69855,"low":1.69778,"close":1.69854,"volume":451.3999938964844},{"timestamp":1742370480000,"open":1.69847,"high":1.6991,"low":1.69798,"close":1.69909,"volume":429.20001220703125},{"timestamp":1742370540000,"open":1.69912,"high":1.69963,"low":1.69896,"close":1.69963,"volume":307.1000061035156},{"timestamp":1742370600000,"open":1.69966,"high":1.69979,"low":1.69922,"close":1.69956,"volume":469.8999938964844},{"timestamp":1742370660000,"open":1.69957,"high":1.69997,"low":1.69955,"close":1.69985,"volume":373.70001220703125},{"timestamp":1742370720000,"open":1.69982,"high":1.70043,"low":1.69964,"close":1.70029,"volume":421.79998779296875},{"timestamp":1742370780000,"open":1.70028,"high":1.7004,"low":1.6993,"close":1.6993,"volume":492.1000061035156},{"timestamp":1742370840000,"open":1.69927,"high":1.69991,"low":1.69915,"close":1.6999,"volume":240.5},{"timestamp":1742370900000,"open":1.69992,"high":1.7003,"low":1.69985,"close":1.7001,"volume":251.60000610351562},{"timestamp":1742370960000,"open":1.70009,"high":1.70014,"low":1.69985,"close":1.69999,"volume":266.3999938964844},{"timestamp":1742371020000,"open":1.69997,"high":1.70035,"low":1.69978,"close":1.70031,"volume":255.3000030517578},{"timestamp":1742371080000,"open":1.70029,"high":1.70029,"low":1.69961,"close":1.69977,"volume":318.20001220703125},{"timestamp":1742371140000,"open":1.69976,"high":1.70001,"low":1.69975,"close":1.69989,"volume":303.3999938964844},{"timestamp":1742371200000,"open":1.69991,"high":1.70137,"low":1.69983,"close":1.70132,"volume":628.1699829101562},{"timestamp":1742371260000,"open":1.70129,"high":1.70139,"low":1.70072,"close":1.70139,"volume":372.9800109863281},{"timestamp":1742371320000,"open":1.70132,"high":1.70189,"low":1.70127,"close":1.70189,"volume":258.29998779296875},{"timestamp":1742371380000,"open":1.7019,"high":1.70228,"low":1.70176,"close":1.70209,"volume":369},{"timestamp":1742371440000,"open":1.70211,"high":1.70234,"low":1.7017,"close":1.70201,"volume":365.30999755859375},{"timestamp":1742371500000,"open":1.70198,"high":1.70224,"low":1.70163,"close":1.70224,"volume":239.85000610351562},{"timestamp":1742371560000,"open":1.70221,"high":1.70224,"low":1.70162,"close":1.7019,"volume":221.39999389648438},{"timestamp":1742371620000,"open":1.70188,"high":1.70221,"low":1.7017,"close":1.70208,"volume":261.989990234375},{"timestamp":1742371680000,"open":1.70209,"high":1.70211,"low":1.70179,"close":1.70191,"volume":225.08999633789062},{"timestamp":1742371740000,"open":1.70188,"high":1.70188,"low":1.70131,"close":1.70141,"volume":287.82000732421875},{"timestamp":1742371800000,"open":1.70142,"high":1.70174,"low":1.70115,"close":1.70115,"volume":250.9199981689453},{"timestamp":1742371860000,"open":1.70117,"high":1.70151,"low":1.70114,"close":1.70121,"volume":191.8800048828125},{"timestamp":1742371920000,"open":1.70123,"high":1.70127,"low":1.70094,"close":1.70118,"volume":210.3300018310547},{"timestamp":1742371980000,"open":1.70115,"high":1.70125,"low":1.70083,"close":1.70102,"volume":177.1300048828125},{"timestamp":1742372040000,"open":1.70103,"high":1.70133,"low":1.70103,"close":1.70113,"volume":147.60000610351562},{"timestamp":1742372100000,"open":1.7011,"high":1.70121,"low":1.70079,"close":1.70085,"volume":162.4600067138672},{"timestamp":1742372160000,"open":1.70095,"high":1.70109,"low":1.70061,"close":1.70061,"volume":118.19000244140625},{"timestamp":1742372220000,"open":1.70065,"high":1.70116,"low":1.70065,"close":1.70116,"volume":133.10000610351562},{"timestamp":1742372280000,"open":1.70112,"high":1.70123,"low":1.70094,"close":1.70104,"volume":132.83999633789062},{"timestamp":1742372340000,"open":1.70105,"high":1.7013,"low":1.70099,"close":1.7011,"volume":118.08000183105469},{"timestamp":1742372400000,"open":1.70101,"high":1.70114,"low":1.70079,"close":1.70106,"volume":162.38999938964844},{"timestamp":1742372460000,"open":1.70108,"high":1.70116,"low":1.70094,"close":1.70108,"volume":81.18000030517578},{"timestamp":1742372520000,"open":1.70105,"high":1.70149,"low":1.70085,"close":1.70145,"volume":202.97000122070312},{"timestamp":1742372580000,"open":1.70145,"high":1.70201,"low":1.70144,"close":1.70201,"volume":121.7699966430664},{"timestamp":1742372640000,"open":1.70204,"high":1.70225,"low":1.70193,"close":1.70213,"volume":180.80999755859375},{"timestamp":1742372700000,"open":1.70211,"high":1.70212,"low":1.70184,"close":1.70186,"volume":169.74000549316406},{"timestamp":1742372760000,"open":1.70183,"high":1.70204,"low":1.7018,"close":1.702,"volume":177.1199951171875},{"timestamp":1742372820000,"open":1.70193,"high":1.70202,"low":1.70184,"close":1.70194,"volume":118.08000183105469},{"timestamp":1742372880000,"open":1.70189,"high":1.70213,"low":1.70189,"close":1.70204,"volume":151.2899932861328},{"timestamp":1742372940000,"open":1.70204,"high":1.70226,"low":1.70198,"close":1.70214,"volume":191.8800048828125},{"timestamp":1742373000000,"open":1.70215,"high":1.7027,"low":1.70208,"close":1.7027,"volume":162.36000061035156},{"timestamp":1742373060000,"open":1.7027,"high":1.7029,"low":1.70241,"close":1.70241,"volume":169.74000549316406},{"timestamp":1742373120000,"open":1.70236,"high":1.70249,"low":1.70214,"close":1.70244,"volume":169.74000549316406},{"timestamp":1742373180000,"open":1.70246,"high":1.70255,"low":1.70211,"close":1.7023,"volume":162.36000061035156},{"timestamp":1742373240000,"open":1.70231,"high":1.70257,"low":1.70222,"close":1.70255,"volume":143.91000366210938},{"timestamp":1742373300000,"open":1.70259,"high":1.70262,"low":1.70236,"close":1.70251,"volume":125.45999908447266},{"timestamp":1742373360000,"open":1.70251,"high":1.70282,"low":1.70251,"close":1.70274,"volume":121.7699966430664},{"timestamp":1742373420000,"open":1.7027,"high":1.70296,"low":1.70263,"close":1.7028,"volume":184.5},{"timestamp":1742373480000,"open":1.70281,"high":1.70284,"low":1.7024,"close":1.70242,"volume":184.5},{"timestamp":1742373540000,"open":1.70229,"high":1.70263,"low":1.70226,"close":1.70245,"volume":169.74000549316406},{"timestamp":1742373600000,"open":1.70242,"high":1.70246,"low":1.70215,"close":1.70229,"volume":199.25999450683594},{"timestamp":1742373660000,"open":1.7023,"high":1.70248,"low":1.70195,"close":1.70209,"volume":243.5399932861328},{"timestamp":1742373720000,"open":1.70211,"high":1.70246,"low":1.70205,"close":1.70205,"volume":154.97999572753906},{"timestamp":1742373780000,"open":1.70207,"high":1.7022,"low":1.70161,"close":1.70194,"volume":258.29998779296875},{"timestamp":1742373840000,"open":1.70197,"high":1.70233,"low":1.70191,"close":1.70224,"volume":136.52999877929688},{"timestamp":1742373900000,"open":1.70218,"high":1.70237,"low":1.70205,"close":1.70224,"volume":132.83999633789062},{"timestamp":1742373960000,"open":1.70227,"high":1.70233,"low":1.70187,"close":1.70189,"volume":147.60000610351562},{"timestamp":1742374020000,"open":1.70189,"high":1.70194,"low":1.70157,"close":1.70164,"volume":92.25},{"timestamp":1742374080000,"open":1.70161,"high":1.70176,"low":1.70133,"close":1.70174,"volume":180.80999755859375},{"timestamp":1742374140000,"open":1.7017,"high":1.70172,"low":1.70145,"close":1.70169,"volume":158.6699981689453},{"timestamp":1742374200000,"open":1.7017,"high":1.7017,"low":1.70135,"close":1.7016,"volume":140.22000122070312},{"timestamp":1742374260000,"open":1.70161,"high":1.70171,"low":1.70133,"close":1.70136,"volume":173.42999267578125},{"timestamp":1742374320000,"open":1.70135,"high":1.70166,"low":1.70135,"close":1.70158,"volume":169.74000549316406},{"timestamp":1742374380000,"open":1.70157,"high":1.70168,"low":1.7015,"close":1.70163,"volume":114.38999938964844},{"timestamp":1742374440000,"open":1.70159,"high":1.70237,"low":1.70154,"close":1.70236,"volume":158.6699981689453},{"timestamp":1742374500000,"open":1.70237,"high":1.70244,"low":1.70217,"close":1.70242,"volume":151.2899932861328},{"timestamp":1742374560000,"open":1.70247,"high":1.70257,"low":1.70241,"close":1.70252,"volume":129.14999389648438},{"timestamp":1742374620000,"open":1.7025,"high":1.70255,"low":1.70218,"close":1.70218,"volume":151.2899932861328},{"timestamp":1742374680000,"open":1.70221,"high":1.70254,"low":1.70216,"close":1.7025,"volume":258.29998779296875},{"timestamp":1742374740000,"open":1.7025,"high":1.70257,"low":1.70226,"close":1.70237,"volume":254.61000061035156},{"timestamp":1742374800000,"open":1.70233,"high":1.70236,"low":1.70196,"close":1.70202,"volume":184.5},{"timestamp":1742374860000,"open":1.70199,"high":1.70231,"low":1.70198,"close":1.70204,"volume":154.97999572753906},{"timestamp":1742374920000,"open":1.70202,"high":1.70213,"low":1.70189,"close":1.70199,"volume":143.91000366210938},{"timestamp":1742374980000,"open":1.70197,"high":1.70197,"low":1.70145,"close":1.70145,"volume":169.74000549316406},{"timestamp":1742375040000,"open":1.70144,"high":1.70144,"low":1.70133,"close":1.70138,"volume":118.08000183105469},{"timestamp":1742375100000,"open":1.70133,"high":1.7014,"low":1.70107,"close":1.70136,"volume":140.22000122070312},{"timestamp":1742375160000,"open":1.70144,"high":1.70148,"low":1.70127,"close":1.70133,"volume":121.7699966430664},{"timestamp":1742375220000,"open":1.70135,"high":1.70181,"low":1.70135,"close":1.70179,"volume":143.91000366210938},{"timestamp":1742375280000,"open":1.70191,"high":1.70203,"low":1.7018,"close":1.7018,"volume":140.22000122070312},{"timestamp":1742375340000,"open":1.70175,"high":1.70186,"low":1.70169,"close":1.70178,"volume":84.87000274658203},{"timestamp":1742375400000,"open":1.70177,"high":1.70184,"low":1.70174,"close":1.70177,"volume":66.41999816894531},{"timestamp":1742375460000,"open":1.70175,"high":1.70206,"low":1.70155,"close":1.70206,"volume":140.22000122070312},{"timestamp":1742375520000,"open":1.70204,"high":1.70204,"low":1.7017,"close":1.70177,"volume":239.85000610351562},{"timestamp":1742375580000,"open":1.70174,"high":1.70174,"low":1.70112,"close":1.7012,"volume":173.42999267578125},{"timestamp":1742375640000,"open":1.70121,"high":1.70132,"low":1.70091,"close":1.70091,"volume":151.2899932861328},{"timestamp":1742375700000,"open":1.70088,"high":1.70113,"low":1.70084,"close":1.70109,"volume":184.5},{"timestamp":1742375760000,"open":1.7011,"high":1.70112,"low":1.70085,"close":1.70085,"volume":92.25},{"timestamp":1742375820000,"open":1.70084,"high":1.70131,"low":1.70083,"close":1.70121,"volume":180.80999755859375},{"timestamp":1742375880000,"open":1.7012,"high":1.70122,"low":1.70077,"close":1.70085,"volume":169.7899932861328},{"timestamp":1742375940000,"open":1.7008,"high":1.7008,"low":1.70058,"close":1.70066,"volume":236.8000030517578},{"timestamp":1742376000000,"open":1.70067,"high":1.70068,"low":1.70048,"close":1.70066,"volume":225.6999969482422},{"timestamp":1742376060000,"open":1.70065,"high":1.70109,"low":1.70065,"close":1.70095,"volume":158.7100067138672},{"timestamp":1742376120000,"open":1.70097,"high":1.70123,"low":1.7009,"close":1.7009,"volume":136.52999877929688},{"timestamp":1742376180000,"open":1.70091,"high":1.70135,"low":1.70089,"close":1.70127,"volume":151.2899932861328},{"timestamp":1742376240000,"open":1.70124,"high":1.70157,"low":1.70122,"close":1.70143,"volume":121.7699966430664},{"timestamp":1742376300000,"open":1.70142,"high":1.70144,"low":1.70117,"close":1.70121,"volume":154.97999572753906},{"timestamp":1742376360000,"open":1.70118,"high":1.70162,"low":1.70118,"close":1.70162,"volume":92.25},{"timestamp":1742376420000,"open":1.7016,"high":1.7016,"low":1.70129,"close":1.70134,"volume":162.36000061035156},{"timestamp":1742376480000,"open":1.70132,"high":1.70142,"low":1.70113,"close":1.70114,"volume":88.55999755859375},{"timestamp":1742376540000,"open":1.70114,"high":1.70138,"low":1.70114,"close":1.70132,"volume":110.69999694824219},{"timestamp":1742376600000,"open":1.70131,"high":1.7016,"low":1.70127,"close":1.7016,"volume":151.2899932861328},{"timestamp":1742376660000,"open":1.70161,"high":1.70179,"low":1.7015,"close":1.70179,"volume":132.83999633789062},{"timestamp":1742376720000,"open":1.70178,"high":1.70247,"low":1.70178,"close":1.70243,"volume":202.9499969482422},{"timestamp":1742376780000,"open":1.70242,"high":1.70292,"low":1.70223,"close":1.70273,"volume":261.989990234375},{"timestamp":1742376840000,"open":1.70269,"high":1.70272,"low":1.70241,"close":1.70244,"volume":88.55999755859375},{"timestamp":1742376900000,"open":1.70241,"high":1.70241,"low":1.70174,"close":1.70192,"volume":136.52999877929688},{"timestamp":1742376960000,"open":1.7018,"high":1.70234,"low":1.7018,"close":1.70234,"volume":206.63999938964844},{"timestamp":1742377020000,"open":1.70235,"high":1.70246,"low":1.70212,"close":1.70246,"volume":143.91000366210938},{"timestamp":1742377080000,"open":1.70241,"high":1.70241,"low":1.70192,"close":1.70204,"volume":132.83999633789062},{"timestamp":1742377140000,"open":1.70201,"high":1.70234,"low":1.70201,"close":1.70234,"volume":62.72999954223633},{"timestamp":1742377200000,"open":1.70236,"high":1.70236,"low":1.70213,"close":1.70235,"volume":62.72999954223633},{"timestamp":1742377260000,"open":1.70237,"high":1.70249,"low":1.70201,"close":1.70215,"volume":103.31999969482422},{"timestamp":1742377320000,"open":1.70202,"high":1.70226,"low":1.70198,"close":1.70205,"volume":121.7699966430664},{"timestamp":1742377380000,"open":1.70204,"high":1.70204,"low":1.70171,"close":1.70181,"volume":81.18000030517578},{"timestamp":1742377440000,"open":1.70179,"high":1.70179,"low":1.70158,"close":1.70161,"volume":107.01000213623047},{"timestamp":1742377500000,"open":1.70163,"high":1.70169,"low":1.70133,"close":1.70146,"volume":95.94000244140625},{"timestamp":1742377560000,"open":1.70148,"high":1.70158,"low":1.70144,"close":1.70154,"volume":81.18000030517578},{"timestamp":1742377620000,"open":1.70154,"high":1.70161,"low":1.70139,"close":1.70143,"volume":62.72999954223633},{"timestamp":1742377680000,"open":1.70141,"high":1.70171,"low":1.70138,"close":1.70171,"volume":77.48999786376953},{"timestamp":1742377740000,"open":1.70167,"high":1.70205,"low":1.70167,"close":1.70205,"volume":99.62999725341797},{"timestamp":1742377800000,"open":1.70207,"high":1.70221,"low":1.702,"close":1.70221,"volume":95.94000244140625},{"timestamp":1742377860000,"open":1.70215,"high":1.70254,"low":1.70197,"close":1.70251,"volume":136.52999877929688},{"timestamp":1742377920000,"open":1.70249,"high":1.70292,"low":1.70249,"close":1.70292,"volume":84.87000274658203},{"timestamp":1742377980000,"open":1.70293,"high":1.70301,"low":1.70257,"close":1.70275,"volume":166.0500030517578},{"timestamp":1742378040000,"open":1.70268,"high":1.70268,"low":1.70205,"close":1.70212,"volume":180.80999755859375},{"timestamp":1742378100000,"open":1.70209,"high":1.70227,"low":1.70168,"close":1.70189,"volume":250.9199981689453},{"timestamp":1742378160000,"open":1.70184,"high":1.7023,"low":1.70184,"close":1.7023,"volume":92.25},{"timestamp":1742378220000,"open":1.70231,"high":1.70239,"low":1.70189,"close":1.70193,"volume":110.69999694824219},{"timestamp":1742378280000,"open":1.70184,"high":1.70184,"low":1.70157,"close":1.70175,"volume":199.25999450683594},{"timestamp":1742378340000,"open":1.70174,"high":1.70181,"low":1.70145,"close":1.70161,"volume":166.0500030517578},{"timestamp":1742378400000,"open":1.7016,"high":1.70193,"low":1.70153,"close":1.70167,"volume":136.52999877929688},{"timestamp":1742378460000,"open":1.70168,"high":1.70168,"low":1.70144,"close":1.70144,"volume":103.31999969482422},{"timestamp":1742378520000,"open":1.70142,"high":1.70184,"low":1.7014,"close":1.70182,"volume":95.94000244140625},{"timestamp":1742378580000,"open":1.7018,"high":1.70183,"low":1.70154,"close":1.70158,"volume":151.2899932861328},{"timestamp":1742378640000,"open":1.70155,"high":1.70155,"low":1.70136,"close":1.70145,"volume":99.62999725341797},{"timestamp":1742378700000,"open":1.70146,"high":1.70146,"low":1.70123,"close":1.70126,"volume":88.55999755859375},{"timestamp":1742378760000,"open":1.70125,"high":1.70125,"low":1.70099,"close":1.70108,"volume":166.0500030517578},{"timestamp":1742378820000,"open":1.70108,"high":1.7012,"low":1.70102,"close":1.70111,"volume":99.62999725341797},{"timestamp":1742378880000,"open":1.7011,"high":1.70123,"low":1.70087,"close":1.70087,"volume":95.94000244140625},{"timestamp":1742378940000,"open":1.70085,"high":1.70096,"low":1.70078,"close":1.70088,"volume":55.36000061035156},{"timestamp":1742379000000,"open":1.70089,"high":1.70096,"low":1.70075,"close":1.70094,"volume":107.08000183105469},{"timestamp":1742379060000,"open":1.70098,"high":1.70098,"low":1.70081,"close":1.70086,"volume":73.80000305175781},{"timestamp":1742379120000,"open":1.70085,"high":1.70125,"low":1.70076,"close":1.70119,"volume":136.5800018310547},{"timestamp":1742379180000,"open":1.70121,"high":1.70121,"low":1.70084,"close":1.70089,"volume":99.62999725341797},{"timestamp":1742379240000,"open":1.70088,"high":1.70122,"low":1.70087,"close":1.70098,"volume":162.36000061035156},{"timestamp":1742379300000,"open":1.70099,"high":1.70104,"low":1.70079,"close":1.70083,"volume":70.11000061035156},{"timestamp":1742379360000,"open":1.70084,"high":1.70089,"low":1.70075,"close":1.70086,"volume":66.44000244140625},{"timestamp":1742379420000,"open":1.70085,"high":1.70092,"low":1.7008,"close":1.70087,"volume":66.41999816894531},{"timestamp":1742379480000,"open":1.70089,"high":1.70119,"low":1.70084,"close":1.70087,"volume":136.52999877929688},{"timestamp":1742379540000,"open":1.70091,"high":1.70105,"low":1.70091,"close":1.70096,"volume":66.41999816894531},{"timestamp":1742379600000,"open":1.70098,"high":1.70105,"low":1.70087,"close":1.70105,"volume":47.970001220703125},{"timestamp":1742379660000,"open":1.70108,"high":1.70165,"low":1.70108,"close":1.70165,"volume":110.69999694824219},{"timestamp":1742379720000,"open":1.70162,"high":1.70168,"low":1.70146,"close":1.70168,"volume":59.040000915527344},{"timestamp":1742379780000,"open":1.70164,"high":1.70189,"low":1.70162,"close":1.70162,"volume":118.08000183105469},{"timestamp":1742379840000,"open":1.70159,"high":1.70168,"low":1.70159,"close":1.70162,"volume":51.65999984741211},{"timestamp":1742379900000,"open":1.70155,"high":1.70158,"low":1.70119,"close":1.70145,"volume":162.36000061035156},{"timestamp":1742379960000,"open":1.70146,"high":1.70182,"low":1.70146,"close":1.70174,"volume":114.38999938964844},{"timestamp":1742380020000,"open":1.70174,"high":1.70174,"low":1.70161,"close":1.70161,"volume":44.279998779296875},{"timestamp":1742380080000,"open":1.7016,"high":1.70164,"low":1.70138,"close":1.70139,"volume":84.87000274658203},{"timestamp":1742380140000,"open":1.70136,"high":1.70153,"low":1.70133,"close":1.70144,"volume":81.18000030517578},{"timestamp":1742380200000,"open":1.70146,"high":1.70146,"low":1.70084,"close":1.70116,"volume":88.55999755859375},{"timestamp":1742380260000,"open":1.70112,"high":1.70112,"low":1.70086,"close":1.70105,"volume":107.01000213623047},{"timestamp":1742380320000,"open":1.70101,"high":1.70121,"low":1.70063,"close":1.70107,"volume":162.38999938964844},{"timestamp":1742380380000,"open":1.70113,"high":1.70113,"low":1.70087,"close":1.7011,"volume":136.52999877929688},{"timestamp":1742380440000,"open":1.70106,"high":1.70108,"low":1.70075,"close":1.70103,"volume":136.52999877929688},{"timestamp":1742380500000,"open":1.70108,"high":1.70108,"low":1.70056,"close":1.70056,"volume":129.32000732421875},{"timestamp":1742380560000,"open":1.70056,"high":1.70059,"low":1.7005,"close":1.70055,"volume":40.70000076293945},{"timestamp":1742380620000,"open":1.70052,"high":1.70052,"low":1.70027,"close":1.70028,"volume":66.5999984741211},{"timestamp":1742380680000,"open":1.7003,"high":1.70039,"low":1.70011,"close":1.70021,"volume":118.4000015258789},{"timestamp":1742380740000,"open":1.70019,"high":1.7003,"low":1.70009,"close":1.70019,"volume":122.0999984741211},{"timestamp":1742380800000,"open":1.70021,"high":1.70027,"low":1.69995,"close":1.70005,"volume":107.30000305175781},{"timestamp":1742380860000,"open":1.70004,"high":1.70007,"low":1.69993,"close":1.69997,"volume":70.30000305175781},{"timestamp":1742380920000,"open":1.69999,"high":1.7002,"low":1.69999,"close":1.70008,"volume":99.9000015258789},{"timestamp":1742380980000,"open":1.70012,"high":1.70012,"low":1.69998,"close":1.70004,"volume":77.69999694824219},{"timestamp":1742381040000,"open":1.69997,"high":1.70025,"low":1.69992,"close":1.70025,"volume":114.69999694824219},{"timestamp":1742381100000,"open":1.70026,"high":1.70079,"low":1.70026,"close":1.7005,"volume":144.24000549316406},{"timestamp":1742381160000,"open":1.70049,"high":1.70062,"low":1.70041,"close":1.70041,"volume":88.80000305175781},{"timestamp":1742381220000,"open":1.70045,"high":1.70075,"low":1.7004,"close":1.7007,"volume":85.04000091552734},{"timestamp":1742381280000,"open":1.70072,"high":1.70102,"low":1.70056,"close":1.70101,"volume":84.91999816894531},{"timestamp":1742381340000,"open":1.70101,"high":1.70139,"low":1.70101,"close":1.70135,"volume":114.38999938964844},{"timestamp":1742381400000,"open":1.70136,"high":1.70147,"low":1.70111,"close":1.70112,"volume":88.55999755859375},{"timestamp":1742381460000,"open":1.70108,"high":1.70128,"low":1.70088,"close":1.70089,"volume":77.48999786376953},{"timestamp":1742381520000,"open":1.70098,"high":1.70108,"low":1.70093,"close":1.70097,"volume":73.80000305175781},{"timestamp":1742381580000,"open":1.70101,"high":1.70119,"low":1.70093,"close":1.70118,"volume":103.31999969482422},{"timestamp":1742381640000,"open":1.70121,"high":1.70141,"low":1.70121,"close":1.70129,"volume":84.87000274658203},{"timestamp":1742381700000,"open":1.70123,"high":1.7014,"low":1.70123,"close":1.70139,"volume":88.55999755859375},{"timestamp":1742381760000,"open":1.70141,"high":1.70147,"low":1.70126,"close":1.70138,"volume":84.87000274658203},{"timestamp":1742381820000,"open":1.70137,"high":1.7014,"low":1.7013,"close":1.70134,"volume":55.349998474121094},{"timestamp":1742381880000,"open":1.70136,"high":1.70136,"low":1.70116,"close":1.70117,"volume":55.349998474121094},{"timestamp":1742381940000,"open":1.70118,"high":1.70134,"low":1.70116,"close":1.70128,"volume":88.55999755859375},{"timestamp":1742382000000,"open":1.70126,"high":1.7013,"low":1.70118,"close":1.70123,"volume":88.55999755859375},{"timestamp":1742382060000,"open":1.70122,"high":1.7014,"low":1.70121,"close":1.70136,"volume":99.62999725341797},{"timestamp":1742382120000,"open":1.70135,"high":1.70135,"low":1.70096,"close":1.70099,"volume":129.14999389648438},{"timestamp":1742382180000,"open":1.701,"high":1.7012,"low":1.701,"close":1.70114,"volume":62.72999954223633},{"timestamp":1742382240000,"open":1.70108,"high":1.70117,"low":1.70101,"close":1.70107,"volume":107.01000213623047},{"timestamp":1742382300000,"open":1.70106,"high":1.70107,"low":1.70084,"close":1.70084,"volume":62.72999954223633},{"timestamp":1742382360000,"open":1.70071,"high":1.70071,"low":1.70037,"close":1.7006,"volume":74},{"timestamp":1742382420000,"open":1.70054,"high":1.70071,"low":1.70042,"close":1.7007,"volume":133.1999969482422},{"timestamp":1742382480000,"open":1.70067,"high":1.70089,"low":1.70067,"close":1.70074,"volume":114.5},{"timestamp":1742382540000,"open":1.70069,"high":1.70087,"low":1.70062,"close":1.70081,"volume":73.9000015258789},{"timestamp":1742382600000,"open":1.70078,"high":1.70082,"low":1.70064,"close":1.7008,"volume":62.779998779296875},{"timestamp":1742382660000,"open":1.70083,"high":1.70127,"low":1.70077,"close":1.70115,"volume":110.69999694824219},{"timestamp":1742382720000,"open":1.70115,"high":1.70117,"low":1.70111,"close":1.70116,"volume":103.31999969482422},{"timestamp":1742382780000,"open":1.70113,"high":1.70131,"low":1.70097,"close":1.70122,"volume":132.83999633789062},{"timestamp":1742382840000,"open":1.70123,"high":1.70135,"low":1.70099,"close":1.70109,"volume":107.01000213623047},{"timestamp":1742382900000,"open":1.70112,"high":1.70115,"low":1.70099,"close":1.70099,"volume":55.349998474121094},{"timestamp":1742382960000,"open":1.70097,"high":1.70108,"low":1.70083,"close":1.70091,"volume":125.45999908447266},{"timestamp":1742383020000,"open":1.70085,"high":1.70109,"low":1.70085,"close":1.70103,"volume":59.040000915527344},{"timestamp":1742383080000,"open":1.70101,"high":1.70128,"low":1.70092,"close":1.70126,"volume":66.41999816894531},{"timestamp":1742383140000,"open":1.70123,"high":1.70123,"low":1.70078,"close":1.70078,"volume":110.69999694824219},{"timestamp":1742383200000,"open":1.70076,"high":1.70089,"low":1.70063,"close":1.70076,"volume":136.6300048828125},{"timestamp":1742383260000,"open":1.70079,"high":1.70087,"low":1.7007,"close":1.7007,"volume":84.91999816894531},{"timestamp":1742383320000,"open":1.70069,"high":1.70073,"low":1.7006,"close":1.70066,"volume":96.19999694824219},{"timestamp":1742383380000,"open":1.70074,"high":1.70125,"low":1.70074,"close":1.70121,"volume":158.67999267578125},{"timestamp":1742383440000,"open":1.70116,"high":1.70128,"low":1.70106,"close":1.7011,"volume":59.040000915527344},{"timestamp":1742383500000,"open":1.70108,"high":1.70139,"low":1.70106,"close":1.70133,"volume":99.62999725341797},{"timestamp":1742383560000,"open":1.70136,"high":1.7014,"low":1.70124,"close":1.7013,"volume":103.31999969482422},{"timestamp":1742383620000,"open":1.7013,"high":1.70145,"low":1.70127,"close":1.70138,"volume":66.41999816894531},{"timestamp":1742383680000,"open":1.70139,"high":1.70157,"low":1.70131,"close":1.70136,"volume":81.18000030517578},{"timestamp":1742383740000,"open":1.70134,"high":1.70145,"low":1.70126,"close":1.70126,"volume":55.349998474121094},{"timestamp":1742383800000,"open":1.70124,"high":1.70125,"low":1.70104,"close":1.70105,"volume":73.80000305175781},{"timestamp":1742383860000,"open":1.70108,"high":1.70116,"low":1.70098,"close":1.70102,"volume":66.41999816894531},{"timestamp":1742383920000,"open":1.70104,"high":1.70146,"low":1.70098,"close":1.70144,"volume":88.55999755859375},{"timestamp":1742383980000,"open":1.7014,"high":1.70159,"low":1.70136,"close":1.70155,"volume":103.31999969482422},{"timestamp":1742384040000,"open":1.70155,"high":1.7019,"low":1.70155,"close":1.70181,"volume":107.01000213623047},{"timestamp":1742384100000,"open":1.7018,"high":1.70224,"low":1.7018,"close":1.70223,"volume":129.14999389648438},{"timestamp":1742384160000,"open":1.70223,"high":1.70229,"low":1.702,"close":1.70211,"volume":95.94000244140625},{"timestamp":1742384220000,"open":1.70212,"high":1.70234,"low":1.70212,"close":1.70223,"volume":114.38999938964844},{"timestamp":1742384280000,"open":1.7021,"high":1.70257,"low":1.70198,"close":1.70251,"volume":121.7699966430664},{"timestamp":1742384340000,"open":1.70248,"high":1.70251,"low":1.70191,"close":1.70191,"volume":125.45999908447266},{"timestamp":1742384400000,"open":1.70192,"high":1.70205,"low":1.70189,"close":1.7019,"volume":92.25},{"timestamp":1742384460000,"open":1.70187,"high":1.70219,"low":1.70187,"close":1.70208,"volume":73.80000305175781},{"timestamp":1742384520000,"open":1.70209,"high":1.70215,"low":1.70184,"close":1.70215,"volume":95.94000244140625},{"timestamp":1742384580000,"open":1.70218,"high":1.70251,"low":1.70215,"close":1.70251,"volume":66.41999816894531},{"timestamp":1742384640000,"open":1.70248,"high":1.70278,"low":1.70241,"close":1.70272,"volume":125.45999908447266},{"timestamp":1742384700000,"open":1.70269,"high":1.70291,"low":1.70265,"close":1.70286,"volume":125.45999908447266},{"timestamp":1742384760000,"open":1.70282,"high":1.70293,"low":1.70265,"close":1.70267,"volume":110.69999694824219},{"timestamp":1742384820000,"open":1.70274,"high":1.70286,"low":1.70259,"close":1.70259,"volume":73.80000305175781},{"timestamp":1742384880000,"open":1.70258,"high":1.70259,"low":1.70249,"close":1.70249,"volume":36.900001525878906},{"timestamp":1742384940000,"open":1.70253,"high":1.70264,"low":1.70253,"close":1.70259,"volume":62.72999954223633},{"timestamp":1742385000000,"open":1.70258,"high":1.70271,"low":1.70245,"close":1.70251,"volume":114.38999938964844},{"timestamp":1742385060000,"open":1.70248,"high":1.70252,"low":1.70234,"close":1.7025,"volume":118.08000183105469},{"timestamp":1742385120000,"open":1.70243,"high":1.70284,"low":1.70241,"close":1.70277,"volume":107.01000213623047},{"timestamp":1742385180000,"open":1.70274,"high":1.70282,"low":1.70268,"close":1.70275,"volume":103.31999969482422},{"timestamp":1742385240000,"open":1.7028,"high":1.7028,"low":1.70247,"close":1.70257,"volume":88.55999755859375},{"timestamp":1742385300000,"open":1.70258,"high":1.703,"low":1.70258,"close":1.703,"volume":103.31999969482422},{"timestamp":1742385360000,"open":1.703,"high":1.70338,"low":1.70235,"close":1.70269,"volume":453.8699951171875},{"timestamp":1742385420000,"open":1.7027,"high":1.7031,"low":1.70241,"close":1.70303,"volume":346.8599853515625},{"timestamp":1742385480000,"open":1.70305,"high":1.70307,"low":1.70262,"close":1.70278,"volume":202.9499969482422},{"timestamp":1742385540000,"open":1.70278,"high":1.70281,"low":1.70262,"close":1.70269,"volume":95.94000244140625},{"timestamp":1742385600000,"open":1.70272,"high":1.7029,"low":1.70261,"close":1.70281,"volume":140.22000122070312},{"timestamp":1742385660000,"open":1.70282,"high":1.70316,"low":1.70275,"close":1.70296,"volume":188.19000244140625},{"timestamp":1742385720000,"open":1.70298,"high":1.70331,"low":1.70295,"close":1.70331,"volume":166.0500030517578},{"timestamp":1742385780000,"open":1.70327,"high":1.70327,"low":1.70306,"close":1.70316,"volume":140.22000122070312},{"timestamp":1742385840000,"open":1.70316,"high":1.70353,"low":1.70311,"close":1.70353,"volume":129.14999389648438},{"timestamp":1742385900000,"open":1.70353,"high":1.70376,"low":1.7033,"close":1.70373,"volume":173.42999267578125},{"timestamp":1742385960000,"open":1.70376,"high":1.70387,"low":1.70373,"close":1.70385,"volume":151.2899932861328},{"timestamp":1742386020000,"open":1.70386,"high":1.70388,"low":1.70368,"close":1.70374,"volume":118.08000183105469},{"timestamp":1742386080000,"open":1.70371,"high":1.70402,"low":1.70371,"close":1.70393,"volume":140.22000122070312},{"timestamp":1742386140000,"open":1.70397,"high":1.70397,"low":1.70347,"close":1.70348,"volume":169.74000549316406},{"timestamp":1742386200000,"open":1.70348,"high":1.70348,"low":1.70317,"close":1.70327,"volume":103.31999969482422},{"timestamp":1742386260000,"open":1.70325,"high":1.70355,"low":1.70322,"close":1.70346,"volume":151.2899932861328},{"timestamp":1742386320000,"open":1.70349,"high":1.70385,"low":1.70348,"close":1.70382,"volume":140.22000122070312},{"timestamp":1742386380000,"open":1.70381,"high":1.70387,"low":1.7034,"close":1.70345,"volume":125.45999908447266},{"timestamp":1742386440000,"open":1.70346,"high":1.70361,"low":1.70346,"close":1.70349,"volume":81.18000030517578},{"timestamp":1742386500000,"open":1.70352,"high":1.70365,"low":1.70335,"close":1.70343,"volume":140.22000122070312},{"timestamp":1742386560000,"open":1.70342,"high":1.70345,"low":1.70332,"close":1.70339,"volume":107.01000213623047},{"timestamp":1742386620000,"open":1.70336,"high":1.7035,"low":1.70331,"close":1.70334,"volume":95.94000244140625},{"timestamp":1742386680000,"open":1.70332,"high":1.70332,"low":1.70307,"close":1.70307,"volume":103.31999969482422},{"timestamp":1742386740000,"open":1.70308,"high":1.70351,"low":1.70306,"close":1.70351,"volume":114.38999938964844},{"timestamp":1742386800000,"open":1.70344,"high":1.70369,"low":1.70335,"close":1.70363,"volume":114.38999938964844},{"timestamp":1742386860000,"open":1.70364,"high":1.70364,"low":1.7032,"close":1.7033,"volume":107.01000213623047},{"timestamp":1742386920000,"open":1.70327,"high":1.70339,"low":1.70323,"close":1.70327,"volume":99.62999725341797},{"timestamp":1742386980000,"open":1.70325,"high":1.70331,"low":1.70316,"close":1.70316,"volume":107.01000213623047},{"timestamp":1742387040000,"open":1.70318,"high":1.70321,"low":1.70288,"close":1.70288,"volume":129.14999389648438},{"timestamp":1742387100000,"open":1.70284,"high":1.70284,"low":1.70243,"close":1.70247,"volume":132.83999633789062},{"timestamp":1742387160000,"open":1.70247,"high":1.70317,"low":1.70233,"close":1.70242,"volume":254.61000061035156},{"timestamp":1742387220000,"open":1.70253,"high":1.70275,"low":1.70242,"close":1.70265,"volume":199.25999450683594},{"timestamp":1742387280000,"open":1.70263,"high":1.70263,"low":1.7023,"close":1.70231,"volume":195.57000732421875},{"timestamp":1742387340000,"open":1.70232,"high":1.70248,"low":1.70227,"close":1.70235,"volume":51.65999984741211},{"timestamp":1742387400000,"open":1.70233,"high":1.70242,"low":1.70219,"close":1.70219,"volume":151.2899932861328},{"timestamp":1742387460000,"open":1.70221,"high":1.70224,"low":1.70196,"close":1.70208,"volume":84.87000274658203},{"timestamp":1742387520000,"open":1.70209,"high":1.70214,"low":1.70202,"close":1.70214,"volume":132.83999633789062},{"timestamp":1742387580000,"open":1.70213,"high":1.70237,"low":1.70207,"close":1.70235,"volume":177.1199951171875},{"timestamp":1742387640000,"open":1.70237,"high":1.70269,"low":1.70233,"close":1.70266,"volume":118.08000183105469},{"timestamp":1742387700000,"open":1.70264,"high":1.70318,"low":1.70261,"close":1.7028,"volume":147.60000610351562},{"timestamp":1742387760000,"open":1.70282,"high":1.70291,"low":1.70268,"close":1.70283,"volume":99.62999725341797},{"timestamp":1742387820000,"open":1.70281,"high":1.70319,"low":1.70281,"close":1.7029,"volume":154.97999572753906},{"timestamp":1742387880000,"open":1.70289,"high":1.703,"low":1.70265,"close":1.70265,"volume":114.38999938964844},{"timestamp":1742387940000,"open":1.70265,"high":1.70285,"low":1.70258,"close":1.70285,"volume":81.18000030517578},{"timestamp":1742388000000,"open":1.70288,"high":1.70356,"low":1.70286,"close":1.70356,"volume":121.7699966430664},{"timestamp":1742388060000,"open":1.7036,"high":1.70363,"low":1.70316,"close":1.70352,"volume":154.97999572753906},{"timestamp":1742388120000,"open":1.7035,"high":1.70375,"low":1.7035,"close":1.70357,"volume":121.7699966430664},{"timestamp":1742388180000,"open":1.70359,"high":1.70365,"low":1.70326,"close":1.70333,"volume":114.38999938964844},{"timestamp":1742388240000,"open":1.70329,"high":1.70341,"low":1.70317,"close":1.70341,"volume":77.48999786376953},{"timestamp":1742388300000,"open":1.7034,"high":1.7034,"low":1.70324,"close":1.70333,"volume":99.62999725341797},{"timestamp":1742388360000,"open":1.70334,"high":1.70334,"low":1.70284,"close":1.70287,"volume":110.69999694824219},{"timestamp":1742388420000,"open":1.70284,"high":1.7031,"low":1.70275,"close":1.70303,"volume":177.1199951171875},{"timestamp":1742388480000,"open":1.70302,"high":1.70311,"low":1.70292,"close":1.70311,"volume":110.69999694824219},{"timestamp":1742388540000,"open":1.70309,"high":1.7032,"low":1.70293,"close":1.703,"volume":151.2899932861328},{"timestamp":1742388600000,"open":1.70295,"high":1.70319,"low":1.70287,"close":1.70306,"volume":147.60000610351562},{"timestamp":1742388660000,"open":1.70303,"high":1.70325,"low":1.7028,"close":1.7028,"volume":162.36000061035156},{"timestamp":1742388720000,"open":1.70277,"high":1.70295,"low":1.70265,"close":1.70271,"volume":154.97999572753906},{"timestamp":1742388780000,"open":1.70272,"high":1.70284,"low":1.7027,"close":1.70274,"volume":129.14999389648438},{"timestamp":1742388840000,"open":1.70271,"high":1.70281,"low":1.70269,"close":1.70279,"volume":92.25},{"timestamp":1742388900000,"open":1.70277,"high":1.70277,"low":1.70206,"close":1.70213,"volume":239.85000610351562},{"timestamp":1742388960000,"open":1.70215,"high":1.70222,"low":1.70163,"close":1.70165,"volume":228.77999877929688},{"timestamp":1742389020000,"open":1.70167,"high":1.7017,"low":1.70131,"close":1.70134,"volume":232.47000122070312},{"timestamp":1742389080000,"open":1.70134,"high":1.7015,"low":1.70127,"close":1.70147,"volume":221.39999389648438},{"timestamp":1742389140000,"open":1.7015,"high":1.70153,"low":1.70124,"close":1.70153,"volume":199.25999450683594},{"timestamp":1742389200000,"open":1.70152,"high":1.70154,"low":1.70136,"close":1.70144,"volume":202.9499969482422},{"timestamp":1742389260000,"open":1.70145,"high":1.70177,"low":1.70145,"close":1.70176,"volume":184.5},{"timestamp":1742389320000,"open":1.70176,"high":1.70176,"low":1.70157,"close":1.70168,"volume":114.38999938964844},{"timestamp":1742389380000,"open":1.70165,"high":1.70182,"low":1.70146,"close":1.70155,"volume":184.5},{"timestamp":1742389440000,"open":1.70153,"high":1.70166,"low":1.70146,"close":1.7016,"volume":121.7699966430664},{"timestamp":1742389500000,"open":1.70156,"high":1.70186,"low":1.70156,"close":1.70186,"volume":129.14999389648438},{"timestamp":1742389560000,"open":1.70182,"high":1.70188,"low":1.70152,"close":1.70156,"volume":166.0500030517578},{"timestamp":1742389620000,"open":1.70158,"high":1.70163,"low":1.70147,"close":1.70157,"volume":136.52999877929688},{"timestamp":1742389680000,"open":1.7016,"high":1.70166,"low":1.70116,"close":1.70116,"volume":136.52999877929688},{"timestamp":1742389740000,"open":1.70114,"high":1.70114,"low":1.70073,"close":1.70081,"volume":136.6199951171875},{"timestamp":1742389800000,"open":1.70082,"high":1.70132,"low":1.70082,"close":1.70129,"volume":143.91000366210938},{"timestamp":1742389860000,"open":1.70143,"high":1.70155,"low":1.70133,"close":1.70136,"volume":173.42999267578125},{"timestamp":1742389920000,"open":1.70139,"high":1.70144,"low":1.70098,"close":1.70098,"volume":114.38999938964844},{"timestamp":1742389980000,"open":1.70101,"high":1.70115,"low":1.70099,"close":1.70099,"volume":147.60000610351562},{"timestamp":1742390040000,"open":1.70097,"high":1.70103,"low":1.7008,"close":1.70103,"volume":129.16000366210938},{"timestamp":1742390100000,"open":1.70101,"high":1.70104,"low":1.70085,"close":1.70104,"volume":118.08000183105469},{"timestamp":1742390160000,"open":1.70104,"high":1.70129,"low":1.70099,"close":1.70129,"volume":110.69999694824219},{"timestamp":1742390220000,"open":1.70132,"high":1.70135,"low":1.70119,"close":1.7012,"volume":95.94000244140625},{"timestamp":1742390280000,"open":1.70111,"high":1.70115,"low":1.70102,"close":1.70112,"volume":103.31999969482422},{"timestamp":1742390340000,"open":1.70109,"high":1.70113,"low":1.70088,"close":1.70091,"volume":132.83999633789062},{"timestamp":1742390400000,"open":1.70093,"high":1.70108,"low":1.70061,"close":1.70064,"volume":114.43000030517578},{"timestamp":1742390460000,"open":1.7007,"high":1.7007,"low":1.70017,"close":1.70021,"volume":199.8000030517578},{"timestamp":1742390520000,"open":1.70019,"high":1.70041,"low":1.70019,"close":1.70023,"volume":185},{"timestamp":1742390580000,"open":1.70026,"high":1.70079,"low":1.70024,"close":1.70079,"volume":196.10000610351562},{"timestamp":1742390640000,"open":1.70075,"high":1.70075,"low":1.70059,"close":1.70063,"volume":96.19999694824219},{"timestamp":1742390700000,"open":1.70065,"high":1.70089,"low":1.70063,"close":1.70085,"volume":110.95999908447266},{"timestamp":1742390760000,"open":1.70082,"high":1.70135,"low":1.70078,"close":1.70118,"volume":144.02000427246094},{"timestamp":1742390820000,"open":1.70117,"high":1.70117,"low":1.70098,"close":1.70099,"volume":99.62999725341797},{"timestamp":1742390880000,"open":1.70098,"high":1.70102,"low":1.70079,"close":1.70079,"volume":59.13999938964844},{"timestamp":1742390940000,"open":1.70081,"high":1.70081,"low":1.70052,"close":1.70064,"volume":151.6999969482422},{"timestamp":1742391000000,"open":1.70066,"high":1.70091,"low":1.69988,"close":1.70087,"volume":222.6999969482422},{"timestamp":1742391060000,"open":1.70086,"high":1.70131,"low":1.70072,"close":1.70129,"volume":169.91000366210938},{"timestamp":1742391120000,"open":1.70131,"high":1.70131,"low":1.70121,"close":1.70128,"volume":92.25},{"timestamp":1742391180000,"open":1.70128,"high":1.70138,"low":1.70116,"close":1.70122,"volume":140.22000122070312},{"timestamp":1742391240000,"open":1.7012,"high":1.7014,"low":1.70116,"close":1.70137,"volume":143.91000366210938},{"timestamp":1742391300000,"open":1.70134,"high":1.70143,"low":1.70122,"close":1.70134,"volume":95.94000244140625},{"timestamp":1742391360000,"open":1.70133,"high":1.70134,"low":1.70112,"close":1.70115,"volume":73.80000305175781},{"timestamp":1742391420000,"open":1.70113,"high":1.70117,"low":1.70112,"close":1.70113,"volume":70.11000061035156},{"timestamp":1742391480000,"open":1.70111,"high":1.70111,"low":1.70079,"close":1.70079,"volume":99.66000366210938},{"timestamp":1742391540000,"open":1.70082,"high":1.70092,"low":1.70054,"close":1.70085,"volume":99.83000183105469},{"timestamp":1742391600000,"open":1.70084,"high":1.70125,"low":1.7008,"close":1.70122,"volume":169.7899932861328},{"timestamp":1742391660000,"open":1.70128,"high":1.7018,"low":1.70128,"close":1.70144,"volume":225.08999633789062},{"timestamp":1742391720000,"open":1.70146,"high":1.70152,"low":1.70118,"close":1.7013,"volume":221.39999389648438},{"timestamp":1742391780000,"open":1.70132,"high":1.70132,"low":1.70087,"close":1.70096,"volume":125.45999908447266},{"timestamp":1742391840000,"open":1.70094,"high":1.70117,"low":1.70085,"close":1.70117,"volume":162.36000061035156},{"timestamp":1742391900000,"open":1.70116,"high":1.70137,"low":1.70087,"close":1.70087,"volume":177.1199951171875},{"timestamp":1742391960000,"open":1.70085,"high":1.70107,"low":1.70076,"close":1.70088,"volume":214.19000244140625},{"timestamp":1742392020000,"open":1.70094,"high":1.70109,"low":1.70092,"close":1.70099,"volume":173.42999267578125},{"timestamp":1742392080000,"open":1.70103,"high":1.70107,"low":1.70078,"close":1.70084,"volume":147.63999938964844},{"timestamp":1742392140000,"open":1.70085,"high":1.70096,"low":1.70071,"close":1.7009,"volume":118.19999694824219},{"timestamp":1742392200000,"open":1.70087,"high":1.70096,"low":1.70059,"close":1.70069,"volume":151.47999572753906},{"timestamp":1742392260000,"open":1.7008,"high":1.70087,"low":1.70055,"close":1.70064,"volume":118.37999725341797},{"timestamp":1742392320000,"open":1.70062,"high":1.70065,"low":1.70046,"close":1.70056,"volume":122.0999984741211},{"timestamp":1742392380000,"open":1.70052,"high":1.70064,"low":1.7003,"close":1.7003,"volume":155.39999389648438},{"timestamp":1742392440000,"open":1.70034,"high":1.70051,"low":1.70018,"close":1.70031,"volume":162.8000030517578},{"timestamp":1742392500000,"open":1.70031,"high":1.70055,"low":1.70017,"close":1.70055,"volume":218.3000030517578},{"timestamp":1742392560000,"open":1.70056,"high":1.7007,"low":1.70046,"close":1.70062,"volume":188.6999969482422},{"timestamp":1742392620000,"open":1.70065,"high":1.7009,"low":1.70063,"close":1.70069,"volume":177.52999877929688},{"timestamp":1742392680000,"open":1.70068,"high":1.70072,"low":1.70052,"close":1.70058,"volume":148},{"timestamp":1742392740000,"open":1.70056,"high":1.70056,"low":1.70034,"close":1.7004,"volume":129.5},{"timestamp":1742392800000,"open":1.70037,"high":1.70054,"low":1.70012,"close":1.70054,"volume":222},{"timestamp":1742392860000,"open":1.70051,"high":1.70058,"low":1.70042,"close":1.70052,"volume":111},{"timestamp":1742392920000,"open":1.70058,"high":1.70085,"low":1.70056,"close":1.70082,"volume":118.37000274658203},{"timestamp":1742392980000,"open":1.7008,"high":1.70093,"low":1.7008,"close":1.70093,"volume":44.290000915527344},{"timestamp":1742393040000,"open":1.70087,"high":1.70126,"low":1.70085,"close":1.70115,"volume":118.08000183105469},{"timestamp":1742393100000,"open":1.70114,"high":1.70114,"low":1.70086,"close":1.70088,"volume":95.94000244140625},{"timestamp":1742393160000,"open":1.7009,"high":1.70099,"low":1.70075,"close":1.70089,"volume":99.68000030517578},{"timestamp":1742393220000,"open":1.70093,"high":1.70113,"low":1.70078,"close":1.7008,"volume":59.060001373291016},{"timestamp":1742393280000,"open":1.70079,"high":1.70085,"low":1.70057,"close":1.70065,"volume":129.4600067138672},{"timestamp":1742393340000,"open":1.70066,"high":1.70077,"low":1.7005,"close":1.70077,"volume":81.4000015258789},{"timestamp":1742393400000,"open":1.70081,"high":1.70101,"low":1.7007,"close":1.70083,"volume":107.08999633789062},{"timestamp":1742393460000,"open":1.7009,"high":1.70094,"low":1.70064,"close":1.70065,"volume":73.93000030517578},{"timestamp":1742393520000,"open":1.70062,"high":1.70079,"low":1.70057,"close":1.70061,"volume":159.0800018310547},{"timestamp":1742393580000,"open":1.70062,"high":1.70071,"low":1.70056,"close":1.70065,"volume":118.4000015258789},{"timestamp":1742393640000,"open":1.70068,"high":1.70085,"low":1.70058,"close":1.70085,"volume":122.04000091552734},{"timestamp":1742393700000,"open":1.70087,"high":1.70095,"low":1.70077,"close":1.70095,"volume":99.63999938964844},{"timestamp":1742393760000,"open":1.70095,"high":1.70119,"low":1.70088,"close":1.70119,"volume":95.94000244140625},{"timestamp":1742393820000,"open":1.70123,"high":1.70128,"low":1.70093,"close":1.70096,"volume":143.91000366210938},{"timestamp":1742393880000,"open":1.70098,"high":1.70119,"low":1.70094,"close":1.70107,"volume":110.69999694824219},{"timestamp":1742393940000,"open":1.70105,"high":1.70114,"low":1.70092,"close":1.70098,"volume":114.38999938964844},{"timestamp":1742394000000,"open":1.70097,"high":1.70097,"low":1.70075,"close":1.70075,"volume":77.5},{"timestamp":1742394060000,"open":1.70073,"high":1.70073,"low":1.70045,"close":1.70063,"volume":207.1999969482422},{"timestamp":1742394120000,"open":1.70065,"high":1.70082,"low":1.7005,"close":1.70082,"volume":73.94999694824219},{"timestamp":1742394180000,"open":1.70081,"high":1.70083,"low":1.70065,"close":1.7007,"volume":129.32000732421875},{"timestamp":1742394240000,"open":1.70067,"high":1.70091,"low":1.7006,"close":1.70081,"volume":99.75},{"timestamp":1742394300000,"open":1.70082,"high":1.70101,"low":1.70074,"close":1.70101,"volume":151.32000732421875},{"timestamp":1742394360000,"open":1.70103,"high":1.7012,"low":1.70099,"close":1.70119,"volume":132.83999633789062},{"timestamp":1742394420000,"open":1.70119,"high":1.70129,"low":1.70111,"close":1.70117,"volume":107.01000213623047},{"timestamp":1742394480000,"open":1.70116,"high":1.70118,"low":1.70078,"close":1.70094,"volume":195.57000732421875},{"timestamp":1742394540000,"open":1.70094,"high":1.70106,"low":1.70076,"close":1.70082,"volume":199.25999450683594},{"timestamp":1742394600000,"open":1.70082,"high":1.70103,"low":1.70078,"close":1.70103,"volume":143.91000366210938},{"timestamp":1742394660000,"open":1.701,"high":1.701,"low":1.70077,"close":1.70087,"volume":110.69999694824219},{"timestamp":1742394720000,"open":1.70087,"high":1.70098,"low":1.7008,"close":1.70094,"volume":73.80000305175781},{"timestamp":1742394780000,"open":1.70093,"high":1.70096,"low":1.70075,"close":1.7008,"volume":73.80000305175781},{"timestamp":1742394840000,"open":1.70077,"high":1.7008,"low":1.70059,"close":1.70062,"volume":77.55000305175781},{"timestamp":1742394900000,"open":1.70061,"high":1.7008,"low":1.70056,"close":1.70056,"volume":118.22000122070312},{"timestamp":1742394960000,"open":1.70064,"high":1.70076,"low":1.70058,"close":1.70063,"volume":77.58999633789062},{"timestamp":1742395020000,"open":1.70066,"high":1.70068,"low":1.70038,"close":1.70065,"volume":99.87999725341797},{"timestamp":1742395080000,"open":1.70066,"high":1.70066,"low":1.7005,"close":1.70058,"volume":70.29000091552734},{"timestamp":1742395140000,"open":1.70059,"high":1.70059,"low":1.7004,"close":1.70045,"volume":44.400001525878906},{"timestamp":1742395200000,"open":1.70046,"high":1.70061,"low":1.70046,"close":1.70057,"volume":74},{"timestamp":1742395260000,"open":1.70059,"high":1.7006,"low":1.70036,"close":1.70042,"volume":55.5},{"timestamp":1742395320000,"open":1.70043,"high":1.70043,"low":1.70017,"close":1.70031,"volume":92.5},{"timestamp":1742395380000,"open":1.70036,"high":1.70065,"low":1.70034,"close":1.70065,"volume":162.7899932861328},{"timestamp":1742395440000,"open":1.70067,"high":1.70074,"low":1.70051,"close":1.70056,"volume":110.83000183105469},{"timestamp":1742395500000,"open":1.70059,"high":1.70065,"low":1.70049,"close":1.70052,"volume":73.98999786376953},{"timestamp":1742395560000,"open":1.70052,"high":1.70052,"low":1.70026,"close":1.70039,"volume":85.0999984741211},{"timestamp":1742395620000,"open":1.7004,"high":1.7004,"low":1.69997,"close":1.69997,"volume":114.69999694824219},{"timestamp":1742395680000,"open":1.6999,"high":1.70003,"low":1.69977,"close":1.69977,"volume":162.8000030517578},{"timestamp":1742395740000,"open":1.69979,"high":1.69987,"low":1.69975,"close":1.69986,"volume":114.69999694824219},{"timestamp":1742395800000,"open":1.69989,"high":1.6999,"low":1.69974,"close":1.69979,"volume":107.30000305175781},{"timestamp":1742395860000,"open":1.69978,"high":1.6998,"low":1.69958,"close":1.69958,"volume":103.5999984741211},{"timestamp":1742395920000,"open":1.69958,"high":1.69958,"low":1.69837,"close":1.69839,"volume":262.70001220703125},{"timestamp":1742395980000,"open":1.69836,"high":1.69882,"low":1.6983,"close":1.69866,"volume":225.6999969482422},{"timestamp":1742396040000,"open":1.69865,"high":1.69865,"low":1.69836,"close":1.69843,"volume":155.39999389648438},{"timestamp":1742396100000,"open":1.69843,"high":1.69913,"low":1.69843,"close":1.69896,"volume":192.39999389648438},{"timestamp":1742396160000,"open":1.69895,"high":1.69895,"low":1.69866,"close":1.69871,"volume":140.60000610351562},{"timestamp":1742396220000,"open":1.69877,"high":1.69926,"low":1.69865,"close":1.69914,"volume":188.6999969482422},{"timestamp":1742396280000,"open":1.69916,"high":1.69925,"low":1.69879,"close":1.69896,"volume":162.8000030517578},{"timestamp":1742396340000,"open":1.69892,"high":1.69892,"low":1.69845,"close":1.69857,"volume":214.60000610351562},{"timestamp":1742396400000,"open":1.69861,"high":1.69891,"low":1.6986,"close":1.69882,"volume":144.3000030517578},{"timestamp":1742396460000,"open":1.69883,"high":1.69883,"low":1.69853,"close":1.69859,"volume":144.3000030517578},{"timestamp":1742396520000,"open":1.6986,"high":1.69877,"low":1.69854,"close":1.69868,"volume":170.1999969482422},{"timestamp":1742396580000,"open":1.69867,"high":1.69899,"low":1.69864,"close":1.69899,"volume":85.0999984741211},{"timestamp":1742396640000,"open":1.69897,"high":1.69905,"low":1.69894,"close":1.69894,"volume":74},{"timestamp":1742396700000,"open":1.69881,"high":1.69898,"low":1.69862,"close":1.69866,"volume":159.10000610351562},{"timestamp":1742396760000,"open":1.69865,"high":1.69868,"low":1.69843,"close":1.69859,"volume":148},{"timestamp":1742396820000,"open":1.69857,"high":1.6989,"low":1.69857,"close":1.6989,"volume":92.5},{"timestamp":1742396880000,"open":1.69883,"high":1.699,"low":1.69877,"close":1.69899,"volume":92.5},{"timestamp":1742396940000,"open":1.69904,"high":1.69911,"low":1.69886,"close":1.69886,"volume":92.5},{"timestamp":1742397000000,"open":1.6988,"high":1.69892,"low":1.69873,"close":1.69875,"volume":96.19999694824219},{"timestamp":1742397060000,"open":1.69877,"high":1.6988,"low":1.6987,"close":1.6988,"volume":59.20000076293945},{"timestamp":1742397120000,"open":1.69884,"high":1.69888,"low":1.69868,"close":1.69876,"volume":107.30000305175781},{"timestamp":1742397180000,"open":1.69869,"high":1.69876,"low":1.69861,"close":1.69863,"volume":136.89999389648438},{"timestamp":1742397240000,"open":1.69866,"high":1.69877,"low":1.69862,"close":1.69869,"volume":88.80000305175781},{"timestamp":1742397300000,"open":1.69867,"high":1.69867,"low":1.69849,"close":1.69861,"volume":114.69999694824219},{"timestamp":1742397360000,"open":1.69865,"high":1.69885,"low":1.6986,"close":1.69885,"volume":118.4000015258789},{"timestamp":1742397420000,"open":1.69886,"high":1.69887,"low":1.69854,"close":1.69876,"volume":107.30000305175781},{"timestamp":1742397480000,"open":1.69875,"high":1.69875,"low":1.69834,"close":1.69845,"volume":177.60000610351562},{"timestamp":1742397540000,"open":1.69848,"high":1.69866,"low":1.69835,"close":1.69862,"volume":148},{"timestamp":1742397600000,"open":1.69863,"high":1.69887,"low":1.69855,"close":1.69887,"volume":96.19999694824219},{"timestamp":1742397660000,"open":1.6989,"high":1.69894,"low":1.69878,"close":1.6989,"volume":66.5999984741211},{"timestamp":1742397720000,"open":1.69892,"high":1.69898,"low":1.69883,"close":1.69894,"volume":48.099998474121094},{"timestamp":1742397780000,"open":1.69891,"high":1.69896,"low":1.69884,"close":1.69884,"volume":81.4000015258789},{"timestamp":1742397840000,"open":1.69886,"high":1.69896,"low":1.69885,"close":1.69887,"volume":77.69999694824219},{"timestamp":1742397900000,"open":1.6989,"high":1.69895,"low":1.69885,"close":1.69895,"volume":88.80000305175781},{"timestamp":1742397960000,"open":1.69891,"high":1.69893,"low":1.69885,"close":1.69892,"volume":99.9000015258789},{"timestamp":1742398020000,"open":1.69895,"high":1.69907,"low":1.69893,"close":1.69905,"volume":74},{"timestamp":1742398080000,"open":1.69908,"high":1.69917,"low":1.69886,"close":1.69917,"volume":107.30000305175781},{"timestamp":1742398140000,"open":1.69914,"high":1.69918,"low":1.69902,"close":1.69909,"volume":99.9000015258789},{"timestamp":1742398200000,"open":1.69905,"high":1.69909,"low":1.69886,"close":1.69892,"volume":170.1999969482422},{"timestamp":1742398260000,"open":1.69895,"high":1.69909,"low":1.69895,"close":1.69897,"volume":159.10000610351562},{"timestamp":1742398320000,"open":1.69897,"high":1.6991,"low":1.69884,"close":1.6989,"volume":118.4000015258789},{"timestamp":1742398380000,"open":1.69893,"high":1.69899,"low":1.69867,"close":1.69867,"volume":118.4000015258789},{"timestamp":1742398440000,"open":1.69867,"high":1.69869,"low":1.69827,"close":1.69836,"volume":107.30000305175781},{"timestamp":1742398500000,"open":1.69839,"high":1.69847,"low":1.69818,"close":1.6984,"volume":129.5},{"timestamp":1742398560000,"open":1.69843,"high":1.69858,"low":1.69841,"close":1.69847,"volume":88.80000305175781},{"timestamp":1742398620000,"open":1.69847,"high":1.69875,"low":1.69842,"close":1.69847,"volume":118.4000015258789},{"timestamp":1742398680000,"open":1.69847,"high":1.69882,"low":1.69824,"close":1.6988,"volume":214.60000610351562},{"timestamp":1742398740000,"open":1.69873,"high":1.69925,"low":1.69866,"close":1.69872,"volume":259},{"timestamp":1742398800000,"open":1.6987,"high":1.6987,"low":1.69843,"close":1.69844,"volume":122.0999984741211},{"timestamp":1742398860000,"open":1.69843,"high":1.69856,"low":1.69813,"close":1.69814,"volume":162.8000030517578},{"timestamp":1742398920000,"open":1.69816,"high":1.69821,"low":1.69811,"close":1.69814,"volume":118.4000015258789},{"timestamp":1742398980000,"open":1.69815,"high":1.69845,"low":1.69813,"close":1.69823,"volume":114.69999694824219},{"timestamp":1742399040000,"open":1.6982,"high":1.69845,"low":1.6982,"close":1.69829,"volume":118.4000015258789},{"timestamp":1742399100000,"open":1.69827,"high":1.69846,"low":1.69825,"close":1.69842,"volume":99.9000015258789},{"timestamp":1742399160000,"open":1.69841,"high":1.69841,"low":1.69818,"close":1.69833,"volume":103.5999984741211},{"timestamp":1742399220000,"open":1.69835,"high":1.69881,"low":1.69835,"close":1.69867,"volume":140.60000610351562},{"timestamp":1742399280000,"open":1.69869,"high":1.69901,"low":1.69862,"close":1.69899,"volume":103.5999984741211},{"timestamp":1742399340000,"open":1.69888,"high":1.69896,"low":1.69868,"close":1.69869,"volume":136.89999389648438},{"timestamp":1742399400000,"open":1.69865,"high":1.69867,"low":1.69842,"close":1.69855,"volume":129.5},{"timestamp":1742399460000,"open":1.69854,"high":1.69856,"low":1.69845,"close":1.6985,"volume":77.69999694824219},{"timestamp":1742399520000,"open":1.69849,"high":1.69854,"low":1.69822,"close":1.69822,"volume":166.5},{"timestamp":1742399580000,"open":1.69826,"high":1.69839,"low":1.69796,"close":1.69804,"volume":162.8000030517578},{"timestamp":1742399640000,"open":1.69802,"high":1.69814,"low":1.69794,"close":1.69794,"volume":99.9000015258789},{"timestamp":1742399700000,"open":1.69796,"high":1.69796,"low":1.6978,"close":1.6978,"volume":118.4000015258789},{"timestamp":1742399760000,"open":1.69782,"high":1.69782,"low":1.69764,"close":1.69774,"volume":181.3000030517578},{"timestamp":1742399820000,"open":1.69774,"high":1.69793,"low":1.69754,"close":1.69779,"volume":173.89999389648438},{"timestamp":1742399880000,"open":1.69778,"high":1.69778,"low":1.69738,"close":1.69751,"volume":233.10000610351562},{"timestamp":1742399940000,"open":1.69752,"high":1.69775,"low":1.69751,"close":1.69769,"volume":196.10000610351562},{"timestamp":1742400000000,"open":1.69768,"high":1.69821,"low":1.69767,"close":1.69807,"volume":296},{"timestamp":1742400060000,"open":1.69804,"high":1.69815,"low":1.69778,"close":1.69785,"volume":207.1999969482422},{"timestamp":1742400120000,"open":1.69785,"high":1.69803,"low":1.69776,"close":1.69803,"volume":159.10000610351562},{"timestamp":1742400180000,"open":1.69803,"high":1.69805,"low":1.69778,"close":1.69795,"volume":151.6999969482422},{"timestamp":1742400240000,"open":1.69792,"high":1.69792,"low":1.69776,"close":1.69783,"volume":118.4000015258789},{"timestamp":1742400300000,"open":1.69786,"high":1.69796,"low":1.69758,"close":1.69759,"volume":125.80000305175781},{"timestamp":1742400360000,"open":1.69761,"high":1.69767,"low":1.69752,"close":1.69752,"volume":88.80000305175781},{"timestamp":1742400420000,"open":1.69754,"high":1.6981,"low":1.69754,"close":1.69806,"volume":229.39999389648438},{"timestamp":1742400480000,"open":1.69806,"high":1.69827,"low":1.69794,"close":1.69826,"volume":92.5},{"timestamp":1742400540000,"open":1.69826,"high":1.69841,"low":1.69821,"close":1.69828,"volume":151.6999969482422},{"timestamp":1742400600000,"open":1.69828,"high":1.69848,"low":1.69818,"close":1.69843,"volume":144.3000030517578},{"timestamp":1742400660000,"open":1.69839,"high":1.69845,"low":1.69822,"close":1.69834,"volume":148},{"timestamp":1742400720000,"open":1.69832,"high":1.69841,"low":1.69798,"close":1.69833,"volume":144.3000030517578},{"timestamp":1742400780000,"open":1.69832,"high":1.69843,"low":1.69824,"close":1.69832,"volume":118.4000015258789},{"timestamp":1742400840000,"open":1.69833,"high":1.69866,"low":1.69833,"close":1.69863,"volume":114.69999694824219},{"timestamp":1742400900000,"open":1.69861,"high":1.69903,"low":1.69861,"close":1.69903,"volume":107.30000305175781},{"timestamp":1742400960000,"open":1.69908,"high":1.69911,"low":1.69887,"close":1.69895,"volume":140.60000610351562},{"timestamp":1742401020000,"open":1.69893,"high":1.69895,"low":1.69873,"close":1.69884,"volume":114.69999694824219},{"timestamp":1742401080000,"open":1.6988,"high":1.69884,"low":1.69869,"close":1.69882,"volume":66.5999984741211},{"timestamp":1742401140000,"open":1.69882,"high":1.69901,"low":1.69882,"close":1.69898,"volume":37},{"timestamp":1742401200000,"open":1.69901,"high":1.6991,"low":1.69894,"close":1.69904,"volume":107.30000305175781},{"timestamp":1742401260000,"open":1.699,"high":1.69904,"low":1.69887,"close":1.69893,"volume":74},{"timestamp":1742401320000,"open":1.69893,"high":1.69912,"low":1.69887,"close":1.69912,"volume":85.0999984741211},{"timestamp":1742401380000,"open":1.69911,"high":1.69912,"low":1.69906,"close":1.69911,"volume":44.400001525878906},{"timestamp":1742401440000,"open":1.69915,"high":1.69928,"low":1.69907,"close":1.69928,"volume":111},{"timestamp":1742401500000,"open":1.69925,"high":1.69925,"low":1.69909,"close":1.69917,"volume":122.0999984741211},{"timestamp":1742401560000,"open":1.69916,"high":1.69917,"low":1.69903,"close":1.6991,"volume":51.79999923706055},{"timestamp":1742401620000,"open":1.69911,"high":1.69916,"low":1.69902,"close":1.69911,"volume":81.4000015258789},{"timestamp":1742401680000,"open":1.69913,"high":1.69929,"low":1.69913,"close":1.69913,"volume":55.5},{"timestamp":1742401740000,"open":1.6991,"high":1.69927,"low":1.6991,"close":1.69912,"volume":74},{"timestamp":1742401800000,"open":1.69907,"high":1.69924,"low":1.69907,"close":1.69911,"volume":66.5999984741211},{"timestamp":1742401860000,"open":1.69914,"high":1.69918,"low":1.69901,"close":1.69907,"volume":88.80000305175781},{"timestamp":1742401920000,"open":1.69903,"high":1.69905,"low":1.69866,"close":1.69868,"volume":99.9000015258789},{"timestamp":1742401980000,"open":1.69871,"high":1.69875,"low":1.69857,"close":1.69864,"volume":59.20000076293945},{"timestamp":1742402040000,"open":1.69872,"high":1.69872,"low":1.6983,"close":1.69831,"volume":103.5999984741211},{"timestamp":1742402100000,"open":1.69832,"high":1.69832,"low":1.69801,"close":1.69825,"volume":136.89999389648438},{"timestamp":1742402160000,"open":1.69827,"high":1.69835,"low":1.69814,"close":1.69815,"volume":77.69999694824219},{"timestamp":1742402220000,"open":1.69813,"high":1.69827,"low":1.69807,"close":1.69827,"volume":66.5999984741211},{"timestamp":1742402280000,"open":1.69827,"high":1.6985,"low":1.69827,"close":1.6985,"volume":48.099998474121094},{"timestamp":1742402340000,"open":1.69848,"high":1.69868,"low":1.69848,"close":1.69868,"volume":40.70000076293945},{"timestamp":1742402400000,"open":1.69865,"high":1.69865,"low":1.69851,"close":1.69851,"volume":55.5},{"timestamp":1742402460000,"open":1.69848,"high":1.69859,"low":1.69846,"close":1.69859,"volume":55.5},{"timestamp":1742402520000,"open":1.69858,"high":1.69868,"low":1.69841,"close":1.69843,"volume":81.4000015258789},{"timestamp":1742402580000,"open":1.69839,"high":1.69875,"low":1.69838,"close":1.69875,"volume":66.5999984741211},{"timestamp":1742402640000,"open":1.69883,"high":1.69887,"low":1.6988,"close":1.69881,"volume":77.69999694824219},{"timestamp":1742402700000,"open":1.69882,"high":1.69915,"low":1.69882,"close":1.69913,"volume":85.0999984741211},{"timestamp":1742402760000,"open":1.69912,"high":1.69917,"low":1.69903,"close":1.69913,"volume":51.79999923706055},{"timestamp":1742402820000,"open":1.69895,"high":1.69907,"low":1.69895,"close":1.69906,"volume":48.099998474121094},{"timestamp":1742402880000,"open":1.69911,"high":1.69911,"low":1.69895,"close":1.69902,"volume":62.900001525878906},{"timestamp":1742402940000,"open":1.69903,"high":1.6991,"low":1.69892,"close":1.69903,"volume":59.20000076293945},{"timestamp":1742403000000,"open":1.69903,"high":1.69904,"low":1.69875,"close":1.69875,"volume":29.600000381469727},{"timestamp":1742403060000,"open":1.69875,"high":1.69875,"low":1.69852,"close":1.69863,"volume":62.900001525878906},{"timestamp":1742403120000,"open":1.69864,"high":1.6987,"low":1.69852,"close":1.69864,"volume":144.3000030517578},{"timestamp":1742403180000,"open":1.69862,"high":1.69869,"low":1.69852,"close":1.69869,"volume":70.30000305175781},{"timestamp":1742403240000,"open":1.6987,"high":1.69874,"low":1.69863,"close":1.69867,"volume":59.20000076293945},{"timestamp":1742403300000,"open":1.69875,"high":1.69887,"low":1.69865,"close":1.69865,"volume":51.79999923706055},{"timestamp":1742403360000,"open":1.69864,"high":1.69874,"low":1.69861,"close":1.69874,"volume":37},{"timestamp":1742403420000,"open":1.69876,"high":1.69886,"low":1.69869,"close":1.69886,"volume":77.69999694824219},{"timestamp":1742403480000,"open":1.69896,"high":1.69915,"low":1.69894,"close":1.69914,"volume":62.900001525878906},{"timestamp":1742403540000,"open":1.69914,"high":1.69914,"low":1.69888,"close":1.69909,"volume":88.80000305175781},{"timestamp":1742403600000,"open":1.69903,"high":1.69904,"low":1.69888,"close":1.69901,"volume":44.400001525878906},{"timestamp":1742403660000,"open":1.69896,"high":1.69896,"low":1.69874,"close":1.69878,"volume":44.400001525878906},{"timestamp":1742403720000,"open":1.69876,"high":1.69882,"low":1.69866,"close":1.69866,"volume":48.099998474121094},{"timestamp":1742403780000,"open":1.69864,"high":1.6987,"low":1.69832,"close":1.69836,"volume":33.29999923706055},{"timestamp":1742403840000,"open":1.69839,"high":1.69848,"low":1.69839,"close":1.69848,"volume":11.100000381469727},{"timestamp":1742403900000,"open":1.69852,"high":1.69855,"low":1.69836,"close":1.69836,"volume":33.29999923706055},{"timestamp":1742403960000,"open":1.69832,"high":1.69842,"low":1.69829,"close":1.69842,"volume":37},{"timestamp":1742404020000,"open":1.69844,"high":1.69844,"low":1.69827,"close":1.69837,"volume":33.29999923706055},{"timestamp":1742404080000,"open":1.69837,"high":1.69837,"low":1.69812,"close":1.69812,"volume":25.899999618530273},{"timestamp":1742404140000,"open":1.69809,"high":1.69809,"low":1.69785,"close":1.69786,"volume":51.79999923706055},{"timestamp":1742404200000,"open":1.69781,"high":1.69787,"low":1.69778,"close":1.69781,"volume":33.29999923706055},{"timestamp":1742404260000,"open":1.69777,"high":1.6979,"low":1.69777,"close":1.69777,"volume":81.4000015258789},{"timestamp":1742404320000,"open":1.69773,"high":1.6978,"low":1.69773,"close":1.6978,"volume":18.5},{"timestamp":1742404380000,"open":1.69781,"high":1.69781,"low":1.69745,"close":1.69745,"volume":66.5999984741211},{"timestamp":1742404440000,"open":1.69742,"high":1.69746,"low":1.6972,"close":1.69735,"volume":85.0999984741211},{"timestamp":1742404500000,"open":1.69732,"high":1.69744,"low":1.69732,"close":1.69743,"volume":48.099998474121094},{"timestamp":1742404560000,"open":1.69743,"high":1.69743,"low":1.69704,"close":1.69709,"volume":55.5},{"timestamp":1742404620000,"open":1.69704,"high":1.69709,"low":1.69677,"close":1.69677,"volume":77.69999694824219},{"timestamp":1742404680000,"open":1.69679,"high":1.69694,"low":1.69675,"close":1.69675,"volume":81.4000015258789},{"timestamp":1742404740000,"open":1.6968,"high":1.69692,"low":1.69677,"close":1.69677,"volume":81.4000015258789},{"timestamp":1742404800000,"open":1.6967,"high":1.69685,"low":1.69663,"close":1.69667,"volume":77.69999694824219},{"timestamp":1742404860000,"open":1.69674,"high":1.69696,"low":1.69674,"close":1.69683,"volume":70.30000305175781},{"timestamp":1742404920000,"open":1.69683,"high":1.69692,"low":1.6967,"close":1.69671,"volume":44.400001525878906},{"timestamp":1742404980000,"open":1.69673,"high":1.69673,"low":1.69656,"close":1.6966,"volume":48.099998474121094},{"timestamp":1742405040000,"open":1.69665,"high":1.69675,"low":1.69649,"close":1.69653,"volume":92.5},{"timestamp":1742405100000,"open":1.69653,"high":1.69653,"low":1.69623,"close":1.69631,"volume":118.68000030517578},{"timestamp":1742405160000,"open":1.69627,"high":1.69651,"low":1.6962,"close":1.69624,"volume":140.88999938964844},{"timestamp":1742405220000,"open":1.6962,"high":1.69634,"low":1.6962,"close":1.69625,"volume":89.04000091552734},{"timestamp":1742405280000,"open":1.69621,"high":1.69636,"low":1.69616,"close":1.69617,"volume":118.72000122070312},{"timestamp":1742405340000,"open":1.69613,"high":1.69634,"low":1.69602,"close":1.69603,"volume":115.01000213623047},{"timestamp":1742405400000,"open":1.69598,"high":1.69604,"low":1.69553,"close":1.69567,"volume":133.55999755859375},{"timestamp":1742405460000,"open":1.69563,"high":1.69588,"low":1.69559,"close":1.69564,"volume":133.55999755859375},{"timestamp":1742405520000,"open":1.69567,"high":1.69611,"low":1.69567,"close":1.69611,"volume":85.33000183105469},{"timestamp":1742405580000,"open":1.69607,"high":1.69607,"low":1.69582,"close":1.69593,"volume":81.62000274658203},{"timestamp":1742405640000,"open":1.6959,"high":1.69594,"low":1.69575,"close":1.69594,"volume":55.650001525878906},{"timestamp":1742405700000,"open":1.69593,"high":1.69593,"low":1.69559,"close":1.6956,"volume":163.24000549316406},{"timestamp":1742405760000,"open":1.69559,"high":1.69565,"low":1.69516,"close":1.69516,"volume":244.86000061035156},{"timestamp":1742405820000,"open":1.69517,"high":1.69559,"low":1.69517,"close":1.69559,"volume":140.97999572753906},{"timestamp":1742405880000,"open":1.69554,"high":1.6958,"low":1.69541,"close":1.69541,"volume":111.30000305175781},{"timestamp":1742405940000,"open":1.69543,"high":1.69588,"low":1.69543,"close":1.69583,"volume":85.33000183105469},{"timestamp":1742406000000,"open":1.69579,"high":1.69584,"low":1.69554,"close":1.69555,"volume":59.36000061035156},{"timestamp":1742406060000,"open":1.69566,"high":1.69587,"low":1.69562,"close":1.69586,"volume":59.36000061035156},{"timestamp":1742406120000,"open":1.69583,"high":1.69601,"low":1.69573,"close":1.69579,"volume":115.01000213623047},{"timestamp":1742406180000,"open":1.69578,"high":1.69589,"low":1.69578,"close":1.69583,"volume":59.36000061035156},{"timestamp":1742406240000,"open":1.69581,"high":1.69592,"low":1.69564,"close":1.69585,"volume":89.04000091552734},{"timestamp":1742406300000,"open":1.69575,"high":1.69615,"low":1.69575,"close":1.69615,"volume":77.91000366210938},{"timestamp":1742406360000,"open":1.69619,"high":1.69649,"low":1.69619,"close":1.69645,"volume":88.83999633789062},{"timestamp":1742406420000,"open":1.69639,"high":1.69639,"low":1.69614,"close":1.69618,"volume":89.0199966430664},{"timestamp":1742406480000,"open":1.6961,"high":1.6961,"low":1.69584,"close":1.69584,"volume":55.650001525878906},{"timestamp":1742406540000,"open":1.6958,"high":1.6958,"low":1.69557,"close":1.69559,"volume":74.19999694824219},{"timestamp":1742406600000,"open":1.6956,"high":1.69588,"low":1.69554,"close":1.6956,"volume":89.04000091552734},{"timestamp":1742406660000,"open":1.69564,"high":1.69568,"low":1.69551,"close":1.69551,"volume":70.48999786376953},{"timestamp":1742406720000,"open":1.69551,"high":1.69575,"low":1.69539,"close":1.69543,"volume":103.87999725341797},{"timestamp":1742406780000,"open":1.69546,"high":1.69557,"low":1.69543,"close":1.69554,"volume":96.45999908447266},{"timestamp":1742406840000,"open":1.69555,"high":1.6959,"low":1.69546,"close":1.6959,"volume":148.39999389648438},{"timestamp":1742406900000,"open":1.69594,"high":1.69644,"low":1.69579,"close":1.69644,"volume":126.12000274658203},{"timestamp":1742406960000,"open":1.69648,"high":1.69679,"low":1.69647,"close":1.69679,"volume":85.0999984741211},{"timestamp":1742407020000,"open":1.6968,"high":1.6969,"low":1.69671,"close":1.69675,"volume":85.0999984741211},{"timestamp":1742407080000,"open":1.69683,"high":1.69696,"low":1.69651,"close":1.69651,"volume":173.89999389648438},{"timestamp":1742407140000,"open":1.69652,"high":1.6966,"low":1.69613,"close":1.69613,"volume":288.6000061035156},{"timestamp":1742407200000,"open":1.69556,"high":1.69917,"low":1.69506,"close":1.69872,"volume":888},{"timestamp":1742407260000,"open":1.69868,"high":1.69935,"low":1.698,"close":1.69864,"volume":743.7000122070312},{"timestamp":1742407320000,"open":1.69872,"high":1.69955,"low":1.69832,"close":1.69894,"volume":577.2000122070312},{"timestamp":1742407380000,"open":1.69893,"high":1.69957,"low":1.69884,"close":1.69933,"volume":407},{"timestamp":1742407440000,"open":1.6993,"high":1.70017,"low":1.6993,"close":1.69997,"volume":451.3999938964844},{"timestamp":1742407500000,"open":1.69997,"high":1.69998,"low":1.69936,"close":1.69973,"volume":484.70001220703125},{"timestamp":1742407560000,"open":1.69975,"high":1.69975,"low":1.69887,"close":1.69887,"volume":444},{"timestamp":1742407620000,"open":1.69889,"high":1.69896,"low":1.69837,"close":1.69896,"volume":407},{"timestamp":1742407680000,"open":1.69894,"high":1.6995,"low":1.69882,"close":1.69947,"volume":329.29998779296875},{"timestamp":1742407740000,"open":1.69943,"high":1.70004,"low":1.69941,"close":1.69989,"volume":262.70001220703125},{"timestamp":1742407800000,"open":1.69982,"high":1.70023,"low":1.6998,"close":1.70019,"volume":140.60000610351562},{"timestamp":1742407860000,"open":1.70017,"high":1.70055,"low":1.69998,"close":1.69999,"volume":140.4199981689453},{"timestamp":1742407920000,"open":1.70001,"high":1.70009,"low":1.69973,"close":1.70006,"volume":192.39999389648438},{"timestamp":1742407980000,"open":1.70002,"high":1.7002,"low":1.69974,"close":1.6998,"volume":159.10000610351562},{"timestamp":1742408040000,"open":1.69984,"high":1.69988,"low":1.69918,"close":1.69918,"volume":99.9000015258789},{"timestamp":1742408100000,"open":1.69926,"high":1.69947,"low":1.69904,"close":1.69924,"volume":177.60000610351562},{"timestamp":1742408160000,"open":1.69925,"high":1.69973,"low":1.69925,"close":1.69955,"volume":151.6999969482422},{"timestamp":1742408220000,"open":1.69956,"high":1.69956,"low":1.69892,"close":1.69917,"volume":196.10000610351562},{"timestamp":1742408280000,"open":1.69916,"high":1.69967,"low":1.69902,"close":1.69959,"volume":129.5},{"timestamp":1742408340000,"open":1.69957,"high":1.69959,"low":1.6993,"close":1.6993,"volume":111},{"timestamp":1742408400000,"open":1.69924,"high":1.69957,"low":1.69901,"close":1.69906,"volume":151.6999969482422},{"timestamp":1742408460000,"open":1.69903,"high":1.69911,"low":1.69857,"close":1.69857,"volume":133.1999969482422},{"timestamp":1742408520000,"open":1.69854,"high":1.69917,"low":1.69835,"close":1.69917,"volume":222},{"timestamp":1742408580000,"open":1.69923,"high":1.69968,"low":1.6992,"close":1.69968,"volume":170.1999969482422},{"timestamp":1742408640000,"open":1.69974,"high":1.70023,"low":1.69962,"close":1.69962,"volume":173.89999389648438},{"timestamp":1742408700000,"open":1.69965,"high":1.70025,"low":1.69955,"close":1.70008,"volume":177.60000610351562},{"timestamp":1742408760000,"open":1.70006,"high":1.70014,"low":1.69935,"close":1.6995,"volume":170.1999969482422},{"timestamp":1742408820000,"open":1.69947,"high":1.69967,"low":1.69921,"close":1.69938,"volume":236.8000030517578},{"timestamp":1742408880000,"open":1.69945,"high":1.69968,"low":1.69938,"close":1.69938,"volume":159.10000610351562},{"timestamp":1742408940000,"open":1.69936,"high":1.69954,"low":1.69936,"close":1.69942,"volume":103.5999984741211},{"timestamp":1742409000000,"open":1.69938,"high":1.6998,"low":1.69925,"close":1.69931,"volume":181.3000030517578},{"timestamp":1742409060000,"open":1.69935,"high":1.69989,"low":1.69908,"close":1.6998,"volume":259},{"timestamp":1742409120000,"open":1.69976,"high":1.70017,"low":1.69972,"close":1.69989,"volume":181.3000030517578},{"timestamp":1742409180000,"open":1.69993,"high":1.70026,"low":1.69982,"close":1.70005,"volume":196.10000610351562},{"timestamp":1742409240000,"open":1.70002,"high":1.70077,"low":1.69987,"close":1.70063,"volume":218.02000427246094},{"timestamp":1742409300000,"open":1.70063,"high":1.70107,"low":1.70059,"close":1.70088,"volume":202.9499969482422},{"timestamp":1742409360000,"open":1.70094,"high":1.70154,"low":1.70079,"close":1.70087,"volume":191.8800048828125},{"timestamp":1742409420000,"open":1.70091,"high":1.70132,"low":1.70086,"close":1.70086,"volume":225.08999633789062},{"timestamp":1742409480000,"open":1.70083,"high":1.70086,"low":1.70006,"close":1.70009,"volume":295.57000732421875},{"timestamp":1742409540000,"open":1.70006,"high":1.70062,"low":1.69973,"close":1.70058,"volume":310.739990234375},{"timestamp":1742409600000,"open":1.70062,"high":1.7013,"low":1.70062,"close":1.70072,"volume":424.3500061035156},{"timestamp":1742409660000,"open":1.70072,"high":1.70209,"low":1.70051,"close":1.70192,"volume":450.17999267578125},{"timestamp":1742409720000,"open":1.70193,"high":1.70272,"low":1.70177,"close":1.70272,"volume":435.4200134277344},{"timestamp":1742409780000,"open":1.70274,"high":1.70321,"low":1.7027,"close":1.70279,"volume":357.92999267578125},{"timestamp":1742409840000,"open":1.70269,"high":1.70323,"low":1.70238,"close":1.70323,"volume":354.239990234375},{"timestamp":1742409900000,"open":1.70326,"high":1.70332,"low":1.70246,"close":1.70251,"volume":247.22999572753906},{"timestamp":1742409960000,"open":1.7025,"high":1.70253,"low":1.70178,"close":1.70197,"volume":335.7900085449219},{"timestamp":1742410020000,"open":1.70192,"high":1.7024,"low":1.70168,"close":1.70235,"volume":309.9599914550781},{"timestamp":1742410080000,"open":1.70232,"high":1.70253,"low":1.70177,"close":1.70177,"volume":328.4100036621094},{"timestamp":1742410140000,"open":1.70181,"high":1.70259,"low":1.70181,"close":1.70215,"volume":313.6499938964844},{"timestamp":1742410200000,"open":1.70215,"high":1.70255,"low":1.70204,"close":1.70204,"volume":269.3699951171875},{"timestamp":1742410260000,"open":1.70198,"high":1.70205,"low":1.7016,"close":1.70189,"volume":239.85000610351562},{"timestamp":1742410320000,"open":1.70198,"high":1.7021,"low":1.70165,"close":1.70188,"volume":291.510009765625},{"timestamp":1742410380000,"open":1.70184,"high":1.7021,"low":1.70175,"close":1.70193,"volume":276.75},{"timestamp":1742410440000,"open":1.70193,"high":1.70197,"low":1.70149,"close":1.70183,"volume":383.760009765625},{"timestamp":1742410500000,"open":1.70187,"high":1.70212,"low":1.70142,"close":1.70212,"volume":350.54998779296875},{"timestamp":1742410560000,"open":1.70217,"high":1.70268,"low":1.70215,"close":1.70265,"volume":346.8599853515625},{"timestamp":1742410620000,"open":1.70258,"high":1.70311,"low":1.70249,"close":1.70269,"volume":250.9199981689453},{"timestamp":1742410680000,"open":1.70264,"high":1.70289,"low":1.70235,"close":1.70247,"volume":258.29998779296875},{"timestamp":1742410740000,"open":1.70247,"high":1.70282,"low":1.70205,"close":1.70255,"volume":280.44000244140625},{"timestamp":1742410800000,"open":1.70245,"high":1.7028,"low":1.70201,"close":1.70219,"volume":273.05999755859375},{"timestamp":1742410860000,"open":1.70216,"high":1.70224,"low":1.70186,"close":1.70186,"volume":199.25999450683594},{"timestamp":1742410920000,"open":1.70189,"high":1.70221,"low":1.70175,"close":1.70212,"volume":225.08999633789062},{"timestamp":1742410980000,"open":1.70215,"high":1.70227,"low":1.70176,"close":1.70227,"volume":158.6699981689453},{"timestamp":1742411040000,"open":1.70226,"high":1.7026,"low":1.70211,"close":1.70229,"volume":121.7699966430664},{"timestamp":1742411100000,"open":1.70225,"high":1.70245,"low":1.7017,"close":1.7017,"volume":195.57000732421875},{"timestamp":1742411160000,"open":1.70175,"high":1.702,"low":1.70171,"close":1.70194,"volume":132.83999633789062},{"timestamp":1742411220000,"open":1.7019,"high":1.70262,"low":1.70184,"close":1.70262,"volume":110.69999694824219},{"timestamp":1742411280000,"open":1.70259,"high":1.70328,"low":1.70252,"close":1.70325,"volume":169.74000549316406},{"timestamp":1742411340000,"open":1.70329,"high":1.70329,"low":1.70275,"close":1.70289,"volume":258.29998779296875},{"timestamp":1742411400000,"open":1.70292,"high":1.70325,"low":1.7029,"close":1.7032,"volume":107.01000213623047},{"timestamp":1742411460000,"open":1.70319,"high":1.70322,"low":1.70209,"close":1.70209,"volume":247.22999572753906},{"timestamp":1742411520000,"open":1.70212,"high":1.70225,"low":1.70181,"close":1.70196,"volume":169.74000549316406},{"timestamp":1742411580000,"open":1.70199,"high":1.7021,"low":1.70175,"close":1.70185,"volume":169.74000549316406},{"timestamp":1742411640000,"open":1.70181,"high":1.70181,"low":1.70132,"close":1.70138,"volume":210.3300018310547},{"timestamp":1742411700000,"open":1.70138,"high":1.70166,"low":1.70138,"close":1.70155,"volume":92.25},{"timestamp":1742411760000,"open":1.70152,"high":1.70152,"low":1.70065,"close":1.70065,"volume":147.60000610351562},{"timestamp":1742411820000,"open":1.7006,"high":1.70064,"low":1.69987,"close":1.69997,"volume":266.260009765625},{"timestamp":1742411880000,"open":1.69993,"high":1.70017,"low":1.69961,"close":1.69998,"volume":155.39999389648438},{"timestamp":1742411940000,"open":1.69994,"high":1.69994,"low":1.69972,"close":1.69973,"volume":118.4000015258789},{"timestamp":1742412000000,"open":1.6998,"high":1.70016,"low":1.6998,"close":1.69992,"volume":155.39999389648438},{"timestamp":1742412060000,"open":1.69988,"high":1.69993,"low":1.69958,"close":1.6998,"volume":99.9000015258789},{"timestamp":1742412120000,"open":1.69985,"high":1.69997,"low":1.69947,"close":1.69947,"volume":144.3000030517578},{"timestamp":1742412180000,"open":1.69926,"high":1.69926,"low":1.69894,"close":1.69898,"volume":107.30000305175781},{"timestamp":1742412240000,"open":1.69901,"high":1.69949,"low":1.69901,"close":1.69943,"volume":133.1999969482422},{"timestamp":1742412300000,"open":1.6994,"high":1.69945,"low":1.69912,"close":1.69945,"volume":114.69999694824219},{"timestamp":1742412360000,"open":1.69952,"high":1.69952,"low":1.69921,"close":1.6993,"volume":103.5999984741211},{"timestamp":1742412420000,"open":1.69929,"high":1.69965,"low":1.69929,"close":1.69964,"volume":140.60000610351562},{"timestamp":1742412480000,"open":1.69966,"high":1.69975,"low":1.69953,"close":1.69958,"volume":159.10000610351562},{"timestamp":1742412540000,"open":1.69959,"high":1.69961,"low":1.6994,"close":1.69961,"volume":103.5999984741211},{"timestamp":1742412600000,"open":1.69958,"high":1.69967,"low":1.69924,"close":1.69955,"volume":166.5},{"timestamp":1742412660000,"open":1.69956,"high":1.69975,"low":1.69927,"close":1.6993,"volume":118.4000015258789},{"timestamp":1742412720000,"open":1.69933,"high":1.69959,"low":1.69925,"close":1.69959,"volume":122.0999984741211},{"timestamp":1742412780000,"open":1.69964,"high":1.70062,"low":1.69964,"close":1.70059,"volume":188.64999389648438},{"timestamp":1742412840000,"open":1.70061,"high":1.70077,"low":1.70033,"close":1.70042,"volume":140.27000427246094},{"timestamp":1742412900000,"open":1.70044,"high":1.70068,"low":1.70037,"close":1.70068,"volume":96.01000213623047},{"timestamp":1742412960000,"open":1.70062,"high":1.70073,"low":1.70042,"close":1.70068,"volume":99.6500015258789},{"timestamp":1742413020000,"open":1.70063,"high":1.70114,"low":1.70063,"close":1.70107,"volume":147.60000610351562},{"timestamp":1742413080000,"open":1.7011,"high":1.70117,"low":1.70099,"close":1.70111,"volume":66.41999816894531},{"timestamp":1742413140000,"open":1.70103,"high":1.70104,"low":1.70081,"close":1.7009,"volume":77.48999786376953},{"timestamp":1742413200000,"open":1.70094,"high":1.70097,"low":1.70067,"close":1.70081,"volume":92.25},{"timestamp":1742413260000,"open":1.70088,"high":1.70094,"low":1.70075,"close":1.70085,"volume":77.48999786376953},{"timestamp":1742413320000,"open":1.70088,"high":1.70093,"low":1.70081,"close":1.70092,"volume":59.040000915527344},{"timestamp":1742413380000,"open":1.7009,"high":1.70093,"low":1.70077,"close":1.70077,"volume":51.65999984741211},{"timestamp":1742413440000,"open":1.70071,"high":1.70092,"low":1.70049,"close":1.70088,"volume":103.31999969482422},{"timestamp":1742413500000,"open":1.70092,"high":1.70107,"low":1.70092,"close":1.70097,"volume":40.59000015258789},{"timestamp":1742413560000,"open":1.70094,"high":1.70094,"low":1.70052,"close":1.70058,"volume":84.87000274658203},{"timestamp":1742413620000,"open":1.70047,"high":1.70054,"low":1.70022,"close":1.70022,"volume":59.15999984741211},{"timestamp":1742413680000,"open":1.70022,"high":1.70037,"low":1.70018,"close":1.70033,"volume":66.5999984741211},{"timestamp":1742413740000,"open":1.70036,"high":1.70066,"low":1.70035,"close":1.70064,"volume":73.91000366210938},{"timestamp":1742413800000,"open":1.70068,"high":1.70102,"low":1.70065,"close":1.70098,"volume":92.25},{"timestamp":1742413860000,"open":1.70096,"high":1.70103,"low":1.70081,"close":1.70103,"volume":59.040000915527344},{"timestamp":1742413920000,"open":1.70103,"high":1.70116,"low":1.70099,"close":1.701,"volume":47.970001220703125},{"timestamp":1742413980000,"open":1.70099,"high":1.70107,"low":1.70089,"close":1.70089,"volume":62.72999954223633},{"timestamp":1742414040000,"open":1.70087,"high":1.70093,"low":1.70077,"close":1.70092,"volume":51.65999984741211},{"timestamp":1742414100000,"open":1.70097,"high":1.70128,"low":1.70097,"close":1.70126,"volume":88.55999755859375},{"timestamp":1742414160000,"open":1.70123,"high":1.70124,"low":1.70099,"close":1.70119,"volume":62.72999954223633},{"timestamp":1742414220000,"open":1.70119,"high":1.70121,"low":1.70107,"close":1.70114,"volume":55.349998474121094},{"timestamp":1742414280000,"open":1.70114,"high":1.70114,"low":1.70085,"close":1.70086,"volume":55.349998474121094},{"timestamp":1742414340000,"open":1.70091,"high":1.7012,"low":1.70091,"close":1.70112,"volume":84.87000274658203},{"timestamp":1742414400000,"open":1.70102,"high":1.7013,"low":1.70102,"close":1.7013,"volume":132.83999633789062},{"timestamp":1742414460000,"open":1.70131,"high":1.70138,"low":1.70129,"close":1.70132,"volume":70.11000061035156},{"timestamp":1742414520000,"open":1.70134,"high":1.70145,"low":1.70131,"close":1.70131,"volume":77.48999786376953},{"timestamp":1742414580000,"open":1.70116,"high":1.70121,"low":1.70116,"close":1.70119,"volume":36.900001525878906},{"timestamp":1742414640000,"open":1.70118,"high":1.7012,"low":1.70107,"close":1.70108,"volume":25.829999923706055},{"timestamp":1742414700000,"open":1.70109,"high":1.70109,"low":1.701,"close":1.70103,"volume":33.209999084472656},{"timestamp":1742414760000,"open":1.70105,"high":1.70109,"low":1.70105,"close":1.70108,"volume":25.829999923706055},{"timestamp":1742414820000,"open":1.70109,"high":1.70109,"low":1.70108,"close":1.70108,"volume":14.760000228881836},{"timestamp":1742414880000,"open":1.70109,"high":1.70109,"low":1.70069,"close":1.70086,"volume":51.65999984741211},{"timestamp":1742414940000,"open":1.70093,"high":1.70093,"low":1.70089,"close":1.70093,"volume":22.139999389648438},{"timestamp":1742415000000,"open":1.70095,"high":1.70113,"low":1.70095,"close":1.70111,"volume":29.520000457763672},{"timestamp":1742415060000,"open":1.70113,"high":1.70142,"low":1.70111,"close":1.70142,"volume":51.65999984741211},{"timestamp":1742415120000,"open":1.70143,"high":1.70162,"low":1.70143,"close":1.70162,"volume":29.520000457763672},{"timestamp":1742415180000,"open":1.70162,"high":1.70166,"low":1.70157,"close":1.70157,"volume":22.139999389648438},{"timestamp":1742415240000,"open":1.70158,"high":1.70181,"low":1.7015,"close":1.70181,"volume":51.65999984741211},{"timestamp":1742415300000,"open":1.7018,"high":1.70183,"low":1.70167,"close":1.70167,"volume":66.41999816894531},{"timestamp":1742415360000,"open":1.70164,"high":1.70194,"low":1.70164,"close":1.70194,"volume":47.970001220703125},{"timestamp":1742415420000,"open":1.70189,"high":1.70195,"low":1.70181,"close":1.70195,"volume":33.209999084472656},{"timestamp":1742415480000,"open":1.70195,"high":1.70201,"low":1.70188,"close":1.70189,"volume":29.520000457763672},{"timestamp":1742415540000,"open":1.70191,"high":1.70191,"low":1.70166,"close":1.70168,"volume":73.80000305175781},{"timestamp":1742415600000,"open":1.70169,"high":1.70184,"low":1.70167,"close":1.70169,"volume":77.48999786376953},{"timestamp":1742415660000,"open":1.7017,"high":1.70176,"low":1.70169,"close":1.70173,"volume":33.209999084472656},{"timestamp":1742415720000,"open":1.70173,"high":1.70179,"low":1.70173,"close":1.70178,"volume":22.139999389648438},{"timestamp":1742415780000,"open":1.70175,"high":1.70179,"low":1.70172,"close":1.70179,"volume":44.279998779296875},{"timestamp":1742415840000,"open":1.70178,"high":1.70183,"low":1.70176,"close":1.70183,"volume":73.80000305175781},{"timestamp":1742415900000,"open":1.70186,"high":1.70195,"low":1.70186,"close":1.70194,"volume":73.80000305175781},{"timestamp":1742415960000,"open":1.70195,"high":1.70198,"low":1.70188,"close":1.70188,"volume":22.139999389648438},{"timestamp":1742416020000,"open":1.70189,"high":1.7019,"low":1.70189,"close":1.7019,"volume":14.760000228881836},{"timestamp":1742416080000,"open":1.70189,"high":1.70189,"low":1.70184,"close":1.70184,"volume":11.069999694824219},{"timestamp":1742416140000,"open":1.70182,"high":1.70182,"low":1.70153,"close":1.70157,"volume":36.900001525878906},{"timestamp":1742416200000,"open":1.70157,"high":1.70164,"low":1.70155,"close":1.70163,"volume":36.900001525878906},{"timestamp":1742416260000,"open":1.70162,"high":1.70162,"low":1.70153,"close":1.70157,"volume":40.59000015258789},{"timestamp":1742416320000,"open":1.70158,"high":1.7016,"low":1.70157,"close":1.7016,"volume":25.829999923706055},{"timestamp":1742416380000,"open":1.70167,"high":1.70176,"low":1.70167,"close":1.70176,"volume":18.450000762939453},{"timestamp":1742416440000,"open":1.70177,"high":1.70177,"low":1.70173,"close":1.70175,"volume":22.139999389648438},{"timestamp":1742416500000,"open":1.70173,"high":1.7021,"low":1.70173,"close":1.7021,"volume":59.040000915527344},{"timestamp":1742416560000,"open":1.70208,"high":1.70208,"low":1.702,"close":1.702,"volume":29.520000457763672},{"timestamp":1742416620000,"open":1.70201,"high":1.7021,"low":1.70201,"close":1.70208,"volume":59.040000915527344},{"timestamp":1742416680000,"open":1.70207,"high":1.70207,"low":1.70203,"close":1.70204,"volume":18.450000762939453},{"timestamp":1742416740000,"open":1.70205,"high":1.7021,"low":1.70205,"close":1.7021,"volume":33.209999084472656},{"timestamp":1742416800000,"open":1.70211,"high":1.70222,"low":1.70211,"close":1.70218,"volume":22.139999389648438},{"timestamp":1742416860000,"open":1.70219,"high":1.70233,"low":1.70219,"close":1.70227,"volume":66.41999816894531},{"timestamp":1742416920000,"open":1.70226,"high":1.70227,"low":1.70201,"close":1.70204,"volume":59.040000915527344},{"timestamp":1742416980000,"open":1.70208,"high":1.70209,"low":1.70193,"close":1.70196,"volume":77.48999786376953},{"timestamp":1742417040000,"open":1.70195,"high":1.70199,"low":1.70193,"close":1.70195,"volume":40.59000015258789},{"timestamp":1742417100000,"open":1.70195,"high":1.70197,"low":1.70188,"close":1.70189,"volume":47.970001220703125},{"timestamp":1742417160000,"open":1.70195,"high":1.70216,"low":1.70195,"close":1.70216,"volume":51.65999984741211},{"timestamp":1742417220000,"open":1.70216,"high":1.70216,"low":1.70215,"close":1.70215,"volume":14.760000228881836},{"timestamp":1742417280000,"open":1.7022,"high":1.7022,"low":1.70214,"close":1.70214,"volume":25.829999923706055},{"timestamp":1742417340000,"open":1.70214,"high":1.70214,"low":1.70194,"close":1.70206,"volume":114.38999938964844},{"timestamp":1742417400000,"open":1.70212,"high":1.70212,"low":1.70193,"close":1.70207,"volume":77.48999786376953},{"timestamp":1742417460000,"open":1.70207,"high":1.70214,"low":1.70207,"close":1.70212,"volume":25.829999923706055},{"timestamp":1742417520000,"open":1.70212,"high":1.70213,"low":1.70203,"close":1.7021,"volume":29.520000457763672},{"timestamp":1742417580000,"open":1.70211,"high":1.70213,"low":1.7021,"close":1.70212,"volume":22.139999389648438},{"timestamp":1742417640000,"open":1.70211,"high":1.70213,"low":1.70199,"close":1.70202,"volume":77.48999786376953},{"timestamp":1742417700000,"open":1.70146,"high":1.70146,"low":1.70126,"close":1.70126,"volume":22.139999389648438},{"timestamp":1742417760000,"open":1.70132,"high":1.70132,"low":1.70105,"close":1.70126,"volume":36.900001525878906},{"timestamp":1742417820000,"open":1.70124,"high":1.70128,"low":1.70098,"close":1.70099,"volume":50.029998779296875},{"timestamp":1742417880000,"open":1.70115,"high":1.70128,"low":1.70079,"close":1.70093,"volume":55.349998474121094},{"timestamp":1742417940000,"open":1.70094,"high":1.70099,"low":1.70092,"close":1.70092,"volume":14.760000228881836}]