[{"timestamp":1742342400000,"open":1.92685,"high":1.92692,"low":1.92681,"close":1.92687,"volume":1031.4000244140625},{"timestamp":1742342460000,"open":1.92686,"high":1.92688,"low":1.92681,"close":1.92685,"volume":448.20001220703125},{"timestamp":1742342520000,"open":1.92685,"high":1.92686,"low":1.92683,"close":1.92684,"volume":264.6000061035156},{"timestamp":1742342580000,"open":1.92687,"high":1.92691,"low":1.92685,"close":1.9269,"volume":399.6000061035156},{"timestamp":1742342640000,"open":1.92689,"high":1.92712,"low":1.92686,"close":1.92708,"volume":550.7999877929688},{"timestamp":1742342700000,"open":1.92708,"high":1.92712,"low":1.92701,"close":1.92707,"volume":253.8000030517578},{"timestamp":1742342760000,"open":1.92708,"high":1.9271,"low":1.92702,"close":1.92703,"volume":216},{"timestamp":1742342820000,"open":1.92705,"high":1.92708,"low":1.92695,"close":1.92695,"volume":280.79998779296875},{"timestamp":1742342880000,"open":1.92691,"high":1.927,"low":1.92691,"close":1.92697,"volume":367.20001220703125},{"timestamp":1742342940000,"open":1.92698,"high":1.927,"low":1.92694,"close":1.92699,"volume":459},{"timestamp":1742343000000,"open":1.92696,"high":1.92716,"low":1.92696,"close":1.92714,"volume":307.79998779296875},{"timestamp":1742343060000,"open":1.92714,"high":1.9272,"low":1.92707,"close":1.92711,"volume":329.3999938964844},{"timestamp":1742343120000,"open":1.9271,"high":1.92712,"low":1.92703,"close":1.92707,"volume":329.3999938964844},{"timestamp":1742343180000,"open":1.92706,"high":1.9272,"low":1.92706,"close":1.92715,"volume":372.6000061035156},{"timestamp":1742343240000,"open":1.92712,"high":1.92718,"low":1.92711,"close":1.92714,"volume":291.6000061035156},{"timestamp":1742343300000,"open":1.9271,"high":1.92719,"low":1.92708,"close":1.92714,"volume":410.3999938964844},{"timestamp":1742343360000,"open":1.92714,"high":1.92727,"low":1.92711,"close":1.92726,"volume":345.6000061035156},{"timestamp":1742343420000,"open":1.92722,"high":1.92728,"low":1.92711,"close":1.92711,"volume":264.6000061035156},{"timestamp":1742343480000,"open":1.92712,"high":1.92715,"low":1.92697,"close":1.92702,"volume":486},{"timestamp":1742343540000,"open":1.92701,"high":1.92712,"low":1.92697,"close":1.92702,"volume":448.20001220703125},{"timestamp":1742343600000,"open":1.92701,"high":1.92714,"low":1.92699,"close":1.92704,"volume":378},{"timestamp":1742343660000,"open":1.92703,"high":1.92708,"low":1.927,"close":1.92702,"volume":351},{"timestamp":1742343720000,"open":1.92703,"high":1.92707,"low":1.92698,"close":1.92698,"volume":367.20001220703125},{"timestamp":1742343780000,"open":1.92699,"high":1.92702,"low":1.92686,"close":1.92693,"volume":243},{"timestamp":1742343840000,"open":1.92693,"high":1.92696,"low":1.9269,"close":1.92694,"volume":216},{"timestamp":1742343900000,"open":1.92695,"high":1.92699,"low":1.92673,"close":1.92673,"volume":210.60000610351562},{"timestamp":1742343960000,"open":1.92676,"high":1.92678,"low":1.92674,"close":1.92678,"volume":189},{"timestamp":1742344020000,"open":1.92677,"high":1.92685,"low":1.92677,"close":1.92679,"volume":189},{"timestamp":1742344080000,"open":1.92679,"high":1.92679,"low":1.92672,"close":1.92673,"volume":162},{"timestamp":1742344140000,"open":1.92674,"high":1.92688,"low":1.92673,"close":1.92685,"volume":183.60000610351562},{"timestamp":1742344200000,"open":1.92685,"high":1.9269,"low":1.9268,"close":1.92684,"volume":313.20001220703125},{"timestamp":1742344260000,"open":1.92685,"high":1.92688,"low":1.92676,"close":1.9268,"volume":237.60000610351562},{"timestamp":1742344320000,"open":1.92681,"high":1.92687,"low":1.92677,"close":1.92684,"volume":232.1999969482422},{"timestamp":1742344380000,"open":1.92687,"high":1.92711,"low":1.92684,"close":1.92708,"volume":329.3999938964844},{"timestamp":1742344440000,"open":1.92708,"high":1.92714,"low":1.92708,"close":1.92709,"volume":140.39999389648438},{"timestamp":1742344500000,"open":1.9271,"high":1.92711,"low":1.92706,"close":1.92707,"volume":243},{"timestamp":1742344560000,"open":1.92706,"high":1.92712,"low":1.927,"close":1.9271,"volume":270},{"timestamp":1742344620000,"open":1.9271,"high":1.92711,"low":1.92701,"close":1.92705,"volume":248.39999389648438},{"timestamp":1742344680000,"open":1.92707,"high":1.92725,"low":1.92704,"close":1.92721,"volume":324},{"timestamp":1742344740000,"open":1.92721,"high":1.92722,"low":1.92719,"close":1.9272,"volume":172.8000030517578},{"timestamp":1742344800000,"open":1.9272,"high":1.92726,"low":1.92718,"close":1.9272,"volume":189},{"timestamp":1742344860000,"open":1.92721,"high":1.92721,"low":1.92712,"close":1.9272,"volume":162},{"timestamp":1742344920000,"open":1.9272,"high":1.92722,"low":1.92719,"close":1.92721,"volume":75.5999984741211},{"timestamp":1742344980000,"open":1.92722,"high":1.92732,"low":1.92719,"close":1.9272,"volume":324},{"timestamp":1742345040000,"open":1.92723,"high":1.92736,"low":1.92723,"close":1.92735,"volume":313.20001220703125},{"timestamp":1742345100000,"open":1.92734,"high":1.92736,"low":1.92727,"close":1.92734,"volume":275.3999938964844},{"timestamp":1742345160000,"open":1.92734,"high":1.92738,"low":1.9273,"close":1.92736,"volume":264.6000061035156},{"timestamp":1742345220000,"open":1.92736,"high":1.92738,"low":1.9273,"close":1.92738,"volume":286.20001220703125},{"timestamp":1742345280000,"open":1.92736,"high":1.92753,"low":1.92736,"close":1.92747,"volume":307.79998779296875},{"timestamp":1742345340000,"open":1.92746,"high":1.92752,"low":1.92737,"close":1.92737,"volume":243},{"timestamp":1742345400000,"open":1.92737,"high":1.92746,"low":1.92729,"close":1.92745,"volume":232.1999969482422},{"timestamp":1742345460000,"open":1.92745,"high":1.92748,"low":1.92742,"close":1.92747,"volume":291.6000061035156},{"timestamp":1742345520000,"open":1.92746,"high":1.92754,"low":1.92721,"close":1.92722,"volume":604.7999877929688},{"timestamp":1742345580000,"open":1.92721,"high":1.92741,"low":1.9272,"close":1.9274,"volume":675},{"timestamp":1742345640000,"open":1.9274,"high":1.92743,"low":1.92713,"close":1.92713,"volume":928.7999877929688},{"timestamp":1742345700000,"open":1.92716,"high":1.92726,"low":1.9271,"close":1.92713,"volume":610.2000122070312},{"timestamp":1742345760000,"open":1.92714,"high":1.92724,"low":1.92712,"close":1.92723,"volume":275.3999938964844},{"timestamp":1742345820000,"open":1.92723,"high":1.92737,"low":1.92722,"close":1.92734,"volume":270},{"timestamp":1742345880000,"open":1.92735,"high":1.92736,"low":1.92731,"close":1.92735,"volume":243},{"timestamp":1742345940000,"open":1.92734,"high":1.92743,"low":1.92731,"close":1.9274,"volume":399.6000061035156},{"timestamp":1742346000000,"open":1.92741,"high":1.92745,"low":1.92731,"close":1.9274,"volume":702},{"timestamp":1742346060000,"open":1.9274,"high":1.92748,"low":1.92735,"close":1.9274,"volume":534.5999755859375},{"timestamp":1742346120000,"open":1.92739,"high":1.92748,"low":1.92739,"close":1.92744,"volume":604.7999877929688},{"timestamp":1742346180000,"open":1.92744,"high":1.92748,"low":1.92738,"close":1.92738,"volume":426.6000061035156},{"timestamp":1742346240000,"open":1.92739,"high":1.92741,"low":1.9273,"close":1.92738,"volume":507.6000061035156},{"timestamp":1742346300000,"open":1.92739,"high":1.9274,"low":1.92736,"close":1.92736,"volume":259.20001220703125},{"timestamp":1742346360000,"open":1.92736,"high":1.92748,"low":1.92733,"close":1.92747,"volume":356.3999938964844},{"timestamp":1742346420000,"open":1.92748,"high":1.92757,"low":1.92736,"close":1.92736,"volume":513},{"timestamp":1742346480000,"open":1.92736,"high":1.92737,"low":1.92719,"close":1.92728,"volume":583.2000122070312},{"timestamp":1742346540000,"open":1.92729,"high":1.92732,"low":1.92723,"close":1.92723,"volume":475.20001220703125},{"timestamp":1742346600000,"open":1.92724,"high":1.92724,"low":1.92715,"close":1.9272,"volume":405},{"timestamp":1742346660000,"open":1.92718,"high":1.92721,"low":1.92714,"close":1.9272,"volume":264.6000061035156},{"timestamp":1742346720000,"open":1.92718,"high":1.92746,"low":1.92718,"close":1.92741,"volume":399.6000061035156},{"timestamp":1742346780000,"open":1.92739,"high":1.92742,"low":1.92735,"close":1.92737,"volume":372.6000061035156},{"timestamp":1742346840000,"open":1.92738,"high":1.9274,"low":1.92734,"close":1.92737,"volume":383.3999938964844},{"timestamp":1742346900000,"open":1.92737,"high":1.92743,"low":1.92714,"close":1.92729,"volume":631.7999877929688},{"timestamp":1742346960000,"open":1.92728,"high":1.92739,"low":1.92728,"close":1.9273,"volume":577.7999877929688},{"timestamp":1742347020000,"open":1.92731,"high":1.92744,"low":1.92726,"close":1.92727,"volume":518.4000244140625},{"timestamp":1742347080000,"open":1.92727,"high":1.92737,"low":1.92725,"close":1.92728,"volume":491.3999938964844},{"timestamp":1742347140000,"open":1.92727,"high":1.92735,"low":1.92714,"close":1.92715,"volume":356.3999938964844},{"timestamp":1742347200000,"open":1.92716,"high":1.92723,"low":1.92715,"close":1.9272,"volume":475.20001220703125},{"timestamp":1742347260000,"open":1.9272,"high":1.92732,"low":1.92718,"close":1.92718,"volume":437.3999938964844},{"timestamp":1742347320000,"open":1.92719,"high":1.92719,"low":1.927,"close":1.92706,"volume":496.79998779296875},{"timestamp":1742347380000,"open":1.92709,"high":1.92733,"low":1.92708,"close":1.92728,"volume":421.20001220703125},{"timestamp":1742347440000,"open":1.92726,"high":1.9273,"low":1.92724,"close":1.92727,"volume":307.79998779296875},{"timestamp":1742347500000,"open":1.92726,"high":1.92726,"low":1.92711,"close":1.92715,"volume":475.20001220703125},{"timestamp":1742347560000,"open":1.92713,"high":1.92719,"low":1.92711,"close":1.92715,"volume":464.3999938964844},{"timestamp":1742347620000,"open":1.92718,"high":1.92719,"low":1.92712,"close":1.92715,"volume":334.79998779296875},{"timestamp":1742347680000,"open":1.92715,"high":1.92726,"low":1.92711,"close":1.92717,"volume":437.3999938964844},{"timestamp":1742347740000,"open":1.92716,"high":1.92726,"low":1.92714,"close":1.92715,"volume":415.79998779296875},{"timestamp":1742347800000,"open":1.92719,"high":1.92749,"low":1.92719,"close":1.92742,"volume":761.4000244140625},{"timestamp":1742347860000,"open":1.92743,"high":1.92789,"low":1.92742,"close":1.92786,"volume":756},{"timestamp":1742347920000,"open":1.92787,"high":1.92787,"low":1.92761,"close":1.92773,"volume":712.7999877929688},{"timestamp":1742347980000,"open":1.92773,"high":1.9278,"low":1.92764,"close":1.92765,"volume":621},{"timestamp":1742348040000,"open":1.92767,"high":1.92777,"low":1.92765,"close":1.92774,"volume":496.79998779296875},{"timestamp":1742348100000,"open":1.92775,"high":1.92795,"low":1.92769,"close":1.92772,"volume":453.6000061035156},{"timestamp":1742348160000,"open":1.92772,"high":1.92785,"low":1.9277,"close":1.92783,"volume":588.5999755859375},{"timestamp":1742348220000,"open":1.92782,"high":1.92793,"low":1.92769,"close":1.92792,"volume":507.6000061035156},{"timestamp":1742348280000,"open":1.92793,"high":1.92802,"low":1.92785,"close":1.92788,"volume":415.79998779296875},{"timestamp":1742348340000,"open":1.92788,"high":1.92824,"low":1.92788,"close":1.92797,"volume":847.7999877929688},{"timestamp":1742348400000,"open":1.92798,"high":1.92802,"low":1.92792,"close":1.92801,"volume":615.5999755859375},{"timestamp":1742348460000,"open":1.92801,"high":1.92804,"low":1.92784,"close":1.92798,"volume":766.7999877929688},{"timestamp":1742348520000,"open":1.92798,"high":1.92812,"low":1.92798,"close":1.92807,"volume":648},{"timestamp":1742348580000,"open":1.92806,"high":1.92812,"low":1.92795,"close":1.92795,"volume":507.6000061035156},{"timestamp":1742348640000,"open":1.92797,"high":1.92802,"low":1.92793,"close":1.92801,"volume":491.3999938964844},{"timestamp":1742348700000,"open":1.92803,"high":1.92804,"low":1.92781,"close":1.92784,"volume":567},{"timestamp":1742348760000,"open":1.92785,"high":1.92785,"low":1.92764,"close":1.92773,"volume":642.5999755859375},{"timestamp":1742348820000,"open":1.92772,"high":1.92785,"low":1.92771,"close":1.92785,"volume":491.3999938964844},{"timestamp":1742348880000,"open":1.92786,"high":1.92798,"low":1.92777,"close":1.9279,"volume":523.7999877929688},{"timestamp":1742348940000,"open":1.9279,"high":1.92792,"low":1.92759,"close":1.9276,"volume":901.7999877929688},{"timestamp":1742349000000,"open":1.92758,"high":1.92775,"low":1.92758,"close":1.9277,"volume":588.5999755859375},{"timestamp":1742349060000,"open":1.9277,"high":1.92784,"low":1.92767,"close":1.92777,"volume":669.5999755859375},{"timestamp":1742349120000,"open":1.92778,"high":1.92794,"low":1.92776,"close":1.92784,"volume":523.7999877929688},{"timestamp":1742349180000,"open":1.92783,"high":1.92798,"low":1.92781,"close":1.92795,"volume":351},{"timestamp":1742349240000,"open":1.92794,"high":1.92809,"low":1.92793,"close":1.92808,"volume":388.79998779296875},{"timestamp":1742349300000,"open":1.92811,"high":1.9282,"low":1.92807,"close":1.92815,"volume":594},{"timestamp":1742349360000,"open":1.92817,"high":1.92817,"low":1.92788,"close":1.92792,"volume":583.2000122070312},{"timestamp":1742349420000,"open":1.92791,"high":1.92795,"low":1.92781,"close":1.92783,"volume":432},{"timestamp":1742349480000,"open":1.92784,"high":1.92791,"low":1.92771,"close":1.92773,"volume":594},{"timestamp":1742349540000,"open":1.92771,"high":1.92782,"low":1.92771,"close":1.92778,"volume":691.2000122070312},{"timestamp":1742349600000,"open":1.92778,"high":1.92783,"low":1.92767,"close":1.92772,"volume":685.7999877929688},{"timestamp":1742349660000,"open":1.92774,"high":1.9279,"low":1.92768,"close":1.92781,"volume":491.3999938964844},{"timestamp":1742349720000,"open":1.92782,"high":1.928,"low":1.92775,"close":1.928,"volume":621},{"timestamp":1742349780000,"open":1.92799,"high":1.92826,"low":1.92796,"close":1.92808,"volume":442.79998779296875},{"timestamp":1742349840000,"open":1.92807,"high":1.92814,"low":1.92804,"close":1.92814,"volume":534.5999755859375},{"timestamp":1742349900000,"open":1.92813,"high":1.92827,"low":1.9281,"close":1.92824,"volume":680.4000244140625},{"timestamp":1742349960000,"open":1.92824,"high":1.92839,"low":1.92823,"close":1.92836,"volume":556.2000122070312},{"timestamp":1742350020000,"open":1.92837,"high":1.9284,"low":1.92816,"close":1.92818,"volume":464.3999938964844},{"timestamp":1742350080000,"open":1.92818,"high":1.92825,"low":1.92814,"close":1.92824,"volume":372.6000061035156},{"timestamp":1742350140000,"open":1.92825,"high":1.92825,"low":1.92808,"close":1.92808,"volume":464.3999938964844},{"timestamp":1742350200000,"open":1.92809,"high":1.92826,"low":1.92809,"close":1.92825,"volume":599.4000244140625},{"timestamp":1742350260000,"open":1.92825,"high":1.92825,"low":1.92815,"close":1.92816,"volume":383.3999938964844},{"timestamp":1742350320000,"open":1.92815,"high":1.92825,"low":1.92804,"close":1.92806,"volume":680.4000244140625},{"timestamp":1742350380000,"open":1.92809,"high":1.92816,"low":1.92795,"close":1.92816,"volume":815.4000244140625},{"timestamp":1742350440000,"open":1.92814,"high":1.92825,"low":1.92807,"close":1.92817,"volume":658.7999877929688},{"timestamp":1742350500000,"open":1.92817,"high":1.92821,"low":1.92807,"close":1.92815,"volume":361.79998779296875},{"timestamp":1742350560000,"open":1.92816,"high":1.92822,"low":1.9281,"close":1.92817,"volume":534.5999755859375},{"timestamp":1742350620000,"open":1.92817,"high":1.92822,"low":1.92808,"close":1.92812,"volume":367.20001220703125},{"timestamp":1742350680000,"open":1.9281,"high":1.92816,"low":1.92799,"close":1.92801,"volume":351},{"timestamp":1742350740000,"open":1.92801,"high":1.92811,"low":1.928,"close":1.928,"volume":442.79998779296875},{"timestamp":1742350800000,"open":1.92801,"high":1.92806,"low":1.92787,"close":1.92789,"volume":837},{"timestamp":1742350860000,"open":1.9279,"high":1.92792,"low":1.92766,"close":1.92768,"volume":561.5999755859375},{"timestamp":1742350920000,"open":1.92769,"high":1.92777,"low":1.9276,"close":1.92771,"volume":567},{"timestamp":1742350980000,"open":1.9277,"high":1.92778,"low":1.92761,"close":1.92773,"volume":567},{"timestamp":1742351040000,"open":1.92773,"high":1.92786,"low":1.9277,"close":1.92778,"volume":459},{"timestamp":1742351100000,"open":1.92776,"high":1.92799,"low":1.92775,"close":1.92793,"volume":815.4000244140625},{"timestamp":1742351160000,"open":1.92794,"high":1.92796,"low":1.92789,"close":1.92793,"volume":297},{"timestamp":1742351220000,"open":1.92793,"high":1.92804,"low":1.9279,"close":1.92799,"volume":426.6000061035156},{"timestamp":1742351280000,"open":1.92799,"high":1.928,"low":1.92788,"close":1.92798,"volume":453.6000061035156},{"timestamp":1742351340000,"open":1.92798,"high":1.92828,"low":1.92798,"close":1.92825,"volume":923.4000244140625},{"timestamp":1742351400000,"open":1.92828,"high":1.9283,"low":1.92797,"close":1.92798,"volume":1031.4000244140625},{"timestamp":1742351460000,"open":1.92799,"high":1.92808,"low":1.92788,"close":1.92788,"volume":496.79998779296875},{"timestamp":1742351520000,"open":1.92787,"high":1.92799,"low":1.92787,"close":1.92792,"volume":453.6000061035156},{"timestamp":1742351580000,"open":1.92791,"high":1.92791,"low":1.92761,"close":1.92765,"volume":486},{"timestamp":1742351640000,"open":1.92766,"high":1.92783,"low":1.92764,"close":1.92776,"volume":783},{"timestamp":1742351700000,"open":1.92776,"high":1.92784,"low":1.92773,"close":1.92783,"volume":496.79998779296875},{"timestamp":1742351760000,"open":1.9278,"high":1.92782,"low":1.92766,"close":1.9277,"volume":507.6000061035156},{"timestamp":1742351820000,"open":1.92768,"high":1.92776,"low":1.92768,"close":1.9277,"volume":426.6000061035156},{"timestamp":1742351880000,"open":1.92771,"high":1.92771,"low":1.92764,"close":1.92765,"volume":286.20001220703125},{"timestamp":1742351940000,"open":1.92766,"high":1.92768,"low":1.92756,"close":1.9276,"volume":405},{"timestamp":1742352000000,"open":1.92761,"high":1.92765,"low":1.92757,"close":1.92761,"volume":394.20001220703125},{"timestamp":1742352060000,"open":1.9276,"high":1.92774,"low":1.92758,"close":1.92769,"volume":437.3999938964844},{"timestamp":1742352120000,"open":1.9277,"high":1.92771,"low":1.92759,"close":1.9276,"volume":361.79998779296875},{"timestamp":1742352180000,"open":1.92759,"high":1.92785,"low":1.92759,"close":1.92785,"volume":361.79998779296875},{"timestamp":1742352240000,"open":1.92784,"high":1.92784,"low":1.9277,"close":1.92773,"volume":313.20001220703125},{"timestamp":1742352300000,"open":1.92774,"high":1.92779,"low":1.92762,"close":1.92762,"volume":475.20001220703125},{"timestamp":1742352360000,"open":1.92763,"high":1.92773,"low":1.92757,"close":1.92766,"volume":372.6000061035156},{"timestamp":1742352420000,"open":1.92763,"high":1.92776,"low":1.92763,"close":1.9277,"volume":388.79998779296875},{"timestamp":1742352480000,"open":1.9277,"high":1.92772,"low":1.92759,"close":1.9276,"volume":410.3999938964844},{"timestamp":1742352540000,"open":1.9276,"high":1.92766,"low":1.92758,"close":1.92759,"volume":367.20001220703125},{"timestamp":1742352600000,"open":1.9276,"high":1.92775,"low":1.92758,"close":1.92766,"volume":291.6000061035156},{"timestamp":1742352660000,"open":1.92768,"high":1.92773,"low":1.92767,"close":1.9277,"volume":356.3999938964844},{"timestamp":1742352720000,"open":1.9277,"high":1.92774,"low":1.92766,"close":1.92773,"volume":216},{"timestamp":1742352780000,"open":1.92773,"high":1.92775,"low":1.92766,"close":1.9277,"volume":318.6000061035156},{"timestamp":1742352840000,"open":1.92768,"high":1.92774,"low":1.92766,"close":1.92773,"volume":297},{"timestamp":1742352900000,"open":1.92773,"high":1.92775,"low":1.92769,"close":1.92772,"volume":394.20001220703125},{"timestamp":1742352960000,"open":1.92772,"high":1.92772,"low":1.92758,"close":1.92762,"volume":469.79998779296875},{"timestamp":1742353020000,"open":1.92762,"high":1.92764,"low":1.92754,"close":1.92763,"volume":291.6000061035156},{"timestamp":1742353080000,"open":1.92765,"high":1.92776,"low":1.92764,"close":1.9277,"volume":345.6000061035156},{"timestamp":1742353140000,"open":1.9277,"high":1.92776,"low":1.92766,"close":1.92768,"volume":642.5999755859375},{"timestamp":1742353200000,"open":1.92766,"high":1.92766,"low":1.92755,"close":1.92762,"volume":367.20001220703125},{"timestamp":1742353260000,"open":1.92762,"high":1.92768,"low":1.9276,"close":1.92768,"volume":297},{"timestamp":1742353320000,"open":1.92768,"high":1.9277,"low":1.92764,"close":1.92764,"volume":237.60000610351562},{"timestamp":1742353380000,"open":1.92764,"high":1.92774,"low":1.92764,"close":1.92774,"volume":226.8000030517578},{"timestamp":1742353440000,"open":1.92773,"high":1.92775,"low":1.92766,"close":1.92769,"volume":232.1999969482422},{"timestamp":1742353500000,"open":1.92769,"high":1.92771,"low":1.9276,"close":1.92763,"volume":399.6000061035156},{"timestamp":1742353560000,"open":1.92763,"high":1.92769,"low":1.92759,"close":1.9276,"volume":259.20001220703125},{"timestamp":1742353620000,"open":1.92761,"high":1.92774,"low":1.92759,"close":1.92774,"volume":259.20001220703125},{"timestamp":1742353680000,"open":1.92773,"high":1.92775,"low":1.92759,"close":1.92759,"volume":394.20001220703125},{"timestamp":1742353740000,"open":1.92759,"high":1.92775,"low":1.92758,"close":1.92765,"volume":351},{"timestamp":1742353800000,"open":1.92764,"high":1.92766,"low":1.92762,"close":1.92764,"volume":129.60000610351562},{"timestamp":1742353860000,"open":1.92764,"high":1.92771,"low":1.92764,"close":1.92768,"volume":135},{"timestamp":1742353920000,"open":1.92766,"high":1.92774,"low":1.92766,"close":1.92768,"volume":307.79998779296875},{"timestamp":1742353980000,"open":1.92767,"high":1.92777,"low":1.92766,"close":1.92774,"volume":286.20001220703125},{"timestamp":1742354040000,"open":1.92774,"high":1.92788,"low":1.92774,"close":1.92786,"volume":356.3999938964844},{"timestamp":1742354100000,"open":1.92786,"high":1.92795,"low":1.92786,"close":1.92794,"volume":318.6000061035156},{"timestamp":1742354160000,"open":1.92795,"high":1.92811,"low":1.92793,"close":1.92805,"volume":210.60000610351562},{"timestamp":1742354220000,"open":1.92806,"high":1.92821,"low":1.92804,"close":1.9282,"volume":361.79998779296875},{"timestamp":1742354280000,"open":1.92819,"high":1.92819,"low":1.92808,"close":1.92812,"volume":621},{"timestamp":1742354340000,"open":1.92813,"high":1.92818,"low":1.92809,"close":1.92812,"volume":297},{"timestamp":1742354400000,"open":1.92814,"high":1.9283,"low":1.92814,"close":1.92826,"volume":469.79998779296875},{"timestamp":1742354460000,"open":1.92829,"high":1.92836,"low":1.92826,"close":1.92829,"volume":475.20001220703125},{"timestamp":1742354520000,"open":1.9283,"high":1.92839,"low":1.92827,"close":1.92836,"volume":253.8000030517578},{"timestamp":1742354580000,"open":1.92835,"high":1.92839,"low":1.92825,"close":1.92832,"volume":394.20001220703125},{"timestamp":1742354640000,"open":1.92831,"high":1.92834,"low":1.92826,"close":1.92831,"volume":318.6000061035156},{"timestamp":1742354700000,"open":1.92831,"high":1.92838,"low":1.92829,"close":1.92838,"volume":329.3999938964844},{"timestamp":1742354760000,"open":1.92836,"high":1.92846,"low":1.92835,"close":1.92835,"volume":421.20001220703125},{"timestamp":1742354820000,"open":1.92834,"high":1.92839,"low":1.92822,"close":1.92828,"volume":464.3999938964844},{"timestamp":1742354880000,"open":1.92828,"high":1.92843,"low":1.92824,"close":1.92843,"volume":426.6000061035156},{"timestamp":1742354940000,"open":1.92843,"high":1.92865,"low":1.92841,"close":1.92849,"volume":691.2000122070312},{"timestamp":1742355000000,"open":1.9285,"high":1.92856,"low":1.92846,"close":1.9285,"volume":459},{"timestamp":1742355060000,"open":1.92849,"high":1.92853,"low":1.92838,"close":1.92846,"volume":502.20001220703125},{"timestamp":1742355120000,"open":1.92846,"high":1.9285,"low":1.92839,"close":1.92843,"volume":383.3999938964844},{"timestamp":1742355180000,"open":1.92843,"high":1.92849,"low":1.9284,"close":1.92842,"volume":183.60000610351562},{"timestamp":1742355240000,"open":1.92842,"high":1.92843,"low":1.92839,"close":1.92843,"volume":243},{"timestamp":1742355300000,"open":1.92842,"high":1.92844,"low":1.92836,"close":1.92839,"volume":313.20001220703125},{"timestamp":1742355360000,"open":1.92839,"high":1.9284,"low":1.92832,"close":1.92833,"volume":205.1999969482422},{"timestamp":1742355420000,"open":1.92833,"high":1.92834,"low":1.92826,"close":1.92832,"volume":221.39999389648438},{"timestamp":1742355480000,"open":1.92831,"high":1.92835,"low":1.9283,"close":1.92831,"volume":216},{"timestamp":1742355540000,"open":1.92834,"high":1.92835,"low":1.92829,"close":1.9283,"volume":226.8000030517578},{"timestamp":1742355600000,"open":1.9283,"high":1.92833,"low":1.92827,"close":1.92828,"volume":162},{"timestamp":1742355660000,"open":1.92826,"high":1.92835,"low":1.92826,"close":1.92833,"volume":232.1999969482422},{"timestamp":1742355720000,"open":1.92832,"high":1.92846,"low":1.92832,"close":1.92842,"volume":259.20001220703125},{"timestamp":1742355780000,"open":1.92843,"high":1.92843,"low":1.92838,"close":1.92839,"volume":275.3999938964844},{"timestamp":1742355840000,"open":1.9284,"high":1.92846,"low":1.92838,"close":1.92846,"volume":199.8000030517578},{"timestamp":1742355900000,"open":1.92845,"high":1.92845,"low":1.92838,"close":1.92841,"volume":280.79998779296875},{"timestamp":1742355960000,"open":1.92841,"high":1.92841,"low":1.92836,"close":1.92836,"volume":189},{"timestamp":1742356020000,"open":1.92836,"high":1.92844,"low":1.92835,"close":1.92842,"volume":167.39999389648438},{"timestamp":1742356080000,"open":1.92842,"high":1.92865,"low":1.9284,"close":1.92865,"volume":318.6000061035156},{"timestamp":1742356140000,"open":1.92867,"high":1.92887,"low":1.92865,"close":1.92882,"volume":669.5999755859375},{"timestamp":1742356200000,"open":1.92882,"high":1.92886,"low":1.92882,"close":1.92884,"volume":124.19999694824219},{"timestamp":1742356260000,"open":1.92883,"high":1.92911,"low":1.92883,"close":1.92902,"volume":361.79998779296875},{"timestamp":1742356320000,"open":1.92903,"high":1.92913,"low":1.92897,"close":1.9291,"volume":388.79998779296875},{"timestamp":1742356380000,"open":1.9291,"high":1.92912,"low":1.92899,"close":1.92905,"volume":307.79998779296875},{"timestamp":1742356440000,"open":1.92904,"high":1.92906,"low":1.92879,"close":1.92883,"volume":529.2000122070312},{"timestamp":1742356500000,"open":1.92884,"high":1.92886,"low":1.9288,"close":1.92882,"volume":259.20001220703125},{"timestamp":1742356560000,"open":1.92886,"high":1.92895,"low":1.92881,"close":1.9289,"volume":442.79998779296875},{"timestamp":1742356620000,"open":1.9289,"high":1.92891,"low":1.92882,"close":1.92882,"volume":340.20001220703125},{"timestamp":1742356680000,"open":1.92884,"high":1.92884,"low":1.92865,"close":1.92873,"volume":486},{"timestamp":1742356740000,"open":1.92872,"high":1.92885,"low":1.9287,"close":1.9288,"volume":572.4000244140625},{"timestamp":1742356800000,"open":1.9288,"high":1.92912,"low":1.9288,"close":1.92911,"volume":345.6000061035156},{"timestamp":1742356860000,"open":1.92911,"high":1.92946,"low":1.92907,"close":1.92936,"volume":421.20001220703125},{"timestamp":1742356920000,"open":1.92936,"high":1.92943,"low":1.92922,"close":1.92942,"volume":918},{"timestamp":1742356980000,"open":1.92941,"high":1.92944,"low":1.92938,"close":1.92939,"volume":340.20001220703125},{"timestamp":1742357040000,"open":1.92939,"high":1.92942,"low":1.92933,"close":1.92939,"volume":270},{"timestamp":1742357100000,"open":1.92944,"high":1.92944,"low":1.92931,"close":1.92937,"volume":334.79998779296875},{"timestamp":1742357160000,"open":1.92938,"high":1.92939,"low":1.92932,"close":1.92938,"volume":280.79998779296875},{"timestamp":1742357220000,"open":1.92938,"high":1.92942,"low":1.92931,"close":1.92935,"volume":270},{"timestamp":1742357280000,"open":1.92935,"high":1.9294,"low":1.92933,"close":1.92939,"volume":151.1999969482422},{"timestamp":1742357340000,"open":1.92939,"high":1.92941,"low":1.92936,"close":1.9294,"volume":156.60000610351562},{"timestamp":1742357400000,"open":1.9294,"high":1.92944,"low":1.92936,"close":1.92937,"volume":307.79998779296875},{"timestamp":1742357460000,"open":1.92939,"high":1.92941,"low":1.92938,"close":1.9294,"volume":64.80000305175781},{"timestamp":1742357520000,"open":1.9294,"high":1.92961,"low":1.92935,"close":1.92961,"volume":448.20001220703125},{"timestamp":1742357580000,"open":1.92962,"high":1.92962,"low":1.92951,"close":1.92951,"volume":361.79998779296875},{"timestamp":1742357640000,"open":1.92951,"high":1.92952,"low":1.92946,"close":1.92951,"volume":248.39999389648438},{"timestamp":1742357700000,"open":1.92952,"high":1.92958,"low":1.92949,"close":1.92951,"volume":253.8000030517578},{"timestamp":1742357760000,"open":1.9295,"high":1.92957,"low":1.92949,"close":1.92949,"volume":286.20001220703125},{"timestamp":1742357820000,"open":1.92948,"high":1.92953,"low":1.92947,"close":1.92949,"volume":383.3999938964844},{"timestamp":1742357880000,"open":1.92947,"high":1.92952,"low":1.92946,"close":1.92946,"volume":307.79998779296875},{"timestamp":1742357940000,"open":1.92946,"high":1.92949,"low":1.92937,"close":1.9294,"volume":302.3999938964844},{"timestamp":1742358000000,"open":1.92939,"high":1.92943,"low":1.92939,"close":1.9294,"volume":145.8000030517578},{"timestamp":1742358060000,"open":1.92939,"high":1.92944,"low":1.92928,"close":1.92928,"volume":210.60000610351562},{"timestamp":1742358120000,"open":1.92929,"high":1.92939,"low":1.92927,"close":1.92938,"volume":351},{"timestamp":1742358180000,"open":1.92939,"high":1.92947,"low":1.92938,"close":1.92944,"volume":324},{"timestamp":1742358240000,"open":1.92947,"high":1.92948,"low":1.92937,"close":1.92937,"volume":297},{"timestamp":1742358300000,"open":1.9294,"high":1.9294,"low":1.92936,"close":1.92937,"volume":167.39999389648438},{"timestamp":1742358360000,"open":1.92935,"high":1.92939,"low":1.92931,"close":1.92931,"volume":108},{"timestamp":1742358420000,"open":1.92933,"high":1.92945,"low":1.92933,"close":1.9294,"volume":135},{"timestamp":1742358480000,"open":1.92939,"high":1.92945,"low":1.92938,"close":1.92942,"volume":81},{"timestamp":1742358540000,"open":1.92943,"high":1.92943,"low":1.9294,"close":1.92942,"volume":37.79999923706055},{"timestamp":1742358600000,"open":1.9294,"high":1.92941,"low":1.92937,"close":1.9294,"volume":118.80000305175781},{"timestamp":1742358660000,"open":1.92941,"high":1.92941,"low":1.92937,"close":1.92941,"volume":124.19999694824219},{"timestamp":1742358720000,"open":1.9294,"high":1.92946,"low":1.92938,"close":1.92946,"volume":264.6000061035156},{"timestamp":1742358780000,"open":1.92945,"high":1.92946,"low":1.92943,"close":1.92944,"volume":124.19999694824219},{"timestamp":1742358840000,"open":1.92944,"high":1.92944,"low":1.92941,"close":1.92944,"volume":151.1999969482422},{"timestamp":1742358900000,"open":1.92943,"high":1.92946,"low":1.9293,"close":1.92934,"volume":253.8000030517578},{"timestamp":1742358960000,"open":1.92935,"high":1.92939,"low":1.92932,"close":1.92938,"volume":199.8000030517578},{"timestamp":1742359020000,"open":1.92937,"high":1.92951,"low":1.92936,"close":1.92948,"volume":405},{"timestamp":1742359080000,"open":1.92948,"high":1.92954,"low":1.92946,"close":1.92954,"volume":226.8000030517578},{"timestamp":1742359140000,"open":1.92956,"high":1.92956,"low":1.92947,"close":1.92953,"volume":248.39999389648438},{"timestamp":1742359200000,"open":1.92953,"high":1.9296,"low":1.92951,"close":1.92956,"volume":194.39999389648438},{"timestamp":1742359260000,"open":1.92959,"high":1.92962,"low":1.92953,"close":1.92955,"volume":189},{"timestamp":1742359320000,"open":1.92955,"high":1.9296,"low":1.92949,"close":1.92956,"volume":178.1999969482422},{"timestamp":1742359380000,"open":1.92955,"high":1.92955,"low":1.92947,"close":1.92947,"volume":205.1999969482422},{"timestamp":1742359440000,"open":1.92948,"high":1.9295,"low":1.92947,"close":1.9295,"volume":70.19999694824219},{"timestamp":1742359500000,"open":1.9295,"high":1.9295,"low":1.92946,"close":1.92947,"volume":140.39999389648438},{"timestamp":1742359560000,"open":1.92948,"high":1.92951,"low":1.92948,"close":1.9295,"volume":162},{"timestamp":1742359620000,"open":1.92955,"high":1.92963,"low":1.92954,"close":1.92956,"volume":291.6000061035156},{"timestamp":1742359680000,"open":1.92955,"high":1.92956,"low":1.9295,"close":1.9295,"volume":162},{"timestamp":1742359740000,"open":1.92951,"high":1.92965,"low":1.92949,"close":1.9296,"volume":356.3999938964844},{"timestamp":1742359800000,"open":1.92961,"high":1.92962,"low":1.92957,"close":1.92959,"volume":162},{"timestamp":1742359860000,"open":1.92958,"high":1.9296,"low":1.92953,"close":1.92955,"volume":253.8000030517578},{"timestamp":1742359920000,"open":1.92957,"high":1.92957,"low":1.92951,"close":1.92952,"volume":145.8000030517578},{"timestamp":1742359980000,"open":1.92953,"high":1.92961,"low":1.92953,"close":1.92957,"volume":178.1999969482422},{"timestamp":1742360040000,"open":1.92959,"high":1.92959,"low":1.92956,"close":1.92959,"volume":151.1999969482422},{"timestamp":1742360100000,"open":1.92957,"high":1.9296,"low":1.92956,"close":1.92957,"volume":183.60000610351562},{"timestamp":1742360160000,"open":1.92956,"high":1.9296,"low":1.92954,"close":1.92957,"volume":302.3999938964844},{"timestamp":1742360220000,"open":1.92959,"high":1.92964,"low":1.92956,"close":1.92956,"volume":324},{"timestamp":1742360280000,"open":1.92959,"high":1.92961,"low":1.92953,"close":1.92953,"volume":291.6000061035156},{"timestamp":1742360340000,"open":1.92952,"high":1.92959,"low":1.92952,"close":1.92958,"volume":372.6000061035156},{"timestamp":1742360400000,"open":1.92957,"high":1.92957,"low":1.92948,"close":1.92951,"volume":464.3999938964844},{"timestamp":1742360460000,"open":1.92951,"high":1.92951,"low":1.92935,"close":1.92936,"volume":361.79998779296875},{"timestamp":1742360520000,"open":1.92937,"high":1.9295,"low":1.92936,"close":1.92944,"volume":194.39999389648438},{"timestamp":1742360580000,"open":1.92945,"high":1.92946,"low":1.92932,"close":1.92935,"volume":270},{"timestamp":1742360640000,"open":1.92935,"high":1.92941,"low":1.92931,"close":1.92941,"volume":232.1999969482422},{"timestamp":1742360700000,"open":1.92936,"high":1.92943,"low":1.92935,"close":1.92942,"volume":226.8000030517578},{"timestamp":1742360760000,"open":1.92942,"high":1.92942,"low":1.92938,"close":1.92941,"volume":81},{"timestamp":1742360820000,"open":1.92939,"high":1.92939,"low":1.92911,"close":1.92918,"volume":372.6000061035156},{"timestamp":1742360880000,"open":1.9292,"high":1.92934,"low":1.92919,"close":1.92931,"volume":334.79998779296875},{"timestamp":1742360940000,"open":1.9293,"high":1.92933,"low":1.92902,"close":1.92905,"volume":351},{"timestamp":1742361000000,"open":1.92905,"high":1.9291,"low":1.929,"close":1.92901,"volume":199.8000030517578},{"timestamp":1742361060000,"open":1.92906,"high":1.9291,"low":1.92885,"close":1.92887,"volume":529.2000122070312},{"timestamp":1742361120000,"open":1.92889,"high":1.92892,"low":1.92881,"close":1.92887,"volume":399.6000061035156},{"timestamp":1742361180000,"open":1.92888,"high":1.92894,"low":1.92885,"close":1.92893,"volume":351},{"timestamp":1742361240000,"open":1.92893,"high":1.92897,"low":1.92888,"close":1.92888,"volume":302.3999938964844},{"timestamp":1742361300000,"open":1.9289,"high":1.9289,"low":1.92873,"close":1.92879,"volume":291.6000061035156},{"timestamp":1742361360000,"open":1.92879,"high":1.92889,"low":1.92879,"close":1.92882,"volume":378},{"timestamp":1742361420000,"open":1.92882,"high":1.92888,"low":1.92882,"close":1.92883,"volume":172.8000030517578},{"timestamp":1742361480000,"open":1.92884,"high":1.92903,"low":1.92882,"close":1.929,"volume":183.60000610351562},{"timestamp":1742361540000,"open":1.92899,"high":1.9291,"low":1.92898,"close":1.92905,"volume":378},{"timestamp":1742361600000,"open":1.92906,"high":1.92923,"low":1.92905,"close":1.92916,"volume":459},{"timestamp":1742361660000,"open":1.92919,"high":1.92922,"low":1.9291,"close":1.92912,"volume":383.3999938964844},{"timestamp":1742361720000,"open":1.92913,"high":1.9292,"low":1.92913,"close":1.92913,"volume":372.6000061035156},{"timestamp":1742361780000,"open":1.92914,"high":1.92921,"low":1.9291,"close":1.92919,"volume":210.60000610351562},{"timestamp":1742361840000,"open":1.92921,"high":1.92921,"low":1.92903,"close":1.92903,"volume":151.1999969482422},{"timestamp":1742361900000,"open":1.92904,"high":1.92909,"low":1.92901,"close":1.92908,"volume":194.39999389648438},{"timestamp":1742361960000,"open":1.92906,"high":1.9291,"low":1.92902,"close":1.92909,"volume":248.39999389648438},{"timestamp":1742362020000,"open":1.9291,"high":1.92913,"low":1.92905,"close":1.9291,"volume":243},{"timestamp":1742362080000,"open":1.9291,"high":1.92919,"low":1.92908,"close":1.92916,"volume":307.79998779296875},{"timestamp":1742362140000,"open":1.92916,"high":1.92918,"low":1.92902,"close":1.9291,"volume":259.20001220703125},{"timestamp":1742362200000,"open":1.9291,"high":1.92916,"low":1.92889,"close":1.92908,"volume":685.7999877929688},{"timestamp":1742362260000,"open":1.92908,"high":1.92909,"low":1.92902,"close":1.92906,"volume":421.20001220703125},{"timestamp":1742362320000,"open":1.92906,"high":1.92918,"low":1.92905,"close":1.92914,"volume":345.6000061035156},{"timestamp":1742362380000,"open":1.92913,"high":1.92929,"low":1.92912,"close":1.92926,"volume":302.3999938964844},{"timestamp":1742362440000,"open":1.92926,"high":1.92941,"low":1.92926,"close":1.92936,"volume":469.79998779296875},{"timestamp":1742362500000,"open":1.92935,"high":1.92941,"low":1.92927,"close":1.9293,"volume":405},{"timestamp":1742362560000,"open":1.92929,"high":1.92943,"low":1.92916,"close":1.92924,"volume":648},{"timestamp":1742362620000,"open":1.92924,"high":1.92936,"low":1.92923,"close":1.92931,"volume":556.2000122070312},{"timestamp":1742362680000,"open":1.9293,"high":1.92933,"low":1.92922,"close":1.92922,"volume":421.20001220703125},{"timestamp":1742362740000,"open":1.9292,"high":1.92922,"low":1.92909,"close":1.92911,"volume":432},{"timestamp":1742362800000,"open":1.92909,"high":1.92921,"low":1.92909,"close":1.92909,"volume":464.3999938964844},{"timestamp":1742362860000,"open":1.92908,"high":1.92921,"low":1.92908,"close":1.92917,"volume":415.79998779296875},{"timestamp":1742362920000,"open":1.92918,"high":1.9292,"low":1.92913,"close":1.92918,"volume":291.6000061035156},{"timestamp":1742362980000,"open":1.92917,"high":1.92926,"low":1.92917,"close":1.9292,"volume":442.79998779296875},{"timestamp":1742363040000,"open":1.9292,"high":1.92925,"low":1.92917,"close":1.92924,"volume":286.20001220703125},{"timestamp":1742363100000,"open":1.92925,"high":1.9293,"low":1.92904,"close":1.92905,"volume":405},{"timestamp":1742363160000,"open":1.92904,"high":1.92911,"low":1.92903,"close":1.92905,"volume":410.3999938964844},{"timestamp":1742363220000,"open":1.92907,"high":1.92915,"low":1.92904,"close":1.92906,"volume":631.7999877929688},{"timestamp":1742363280000,"open":1.92905,"high":1.92909,"low":1.92894,"close":1.92898,"volume":388.79998779296875},{"timestamp":1742363340000,"open":1.92897,"high":1.92901,"low":1.92881,"close":1.92887,"volume":518.4000244140625},{"timestamp":1742363400000,"open":1.92887,"high":1.92895,"low":1.92881,"close":1.92884,"volume":410.3999938964844},{"timestamp":1742363460000,"open":1.92883,"high":1.92899,"low":1.92883,"close":1.92895,"volume":464.3999938964844},{"timestamp":1742363520000,"open":1.92895,"high":1.92915,"low":1.92895,"close":1.92915,"volume":275.3999938964844},{"timestamp":1742363580000,"open":1.92915,"high":1.9292,"low":1.92912,"close":1.92916,"volume":324},{"timestamp":1742363640000,"open":1.92917,"high":1.92928,"low":1.92914,"close":1.92916,"volume":496.79998779296875},{"timestamp":1742363700000,"open":1.92917,"high":1.92927,"low":1.92905,"close":1.92913,"volume":572.4000244140625},{"timestamp":1742363760000,"open":1.92916,"high":1.92927,"low":1.92909,"close":1.92923,"volume":421.20001220703125},{"timestamp":1742363820000,"open":1.92922,"high":1.92935,"low":1.92922,"close":1.92922,"volume":604.7999877929688},{"timestamp":1742363880000,"open":1.92923,"high":1.92931,"low":1.92916,"close":1.92922,"volume":550.7999877929688},{"timestamp":1742363940000,"open":1.92923,"high":1.92932,"low":1.92918,"close":1.92918,"volume":604.7999877929688},{"timestamp":1742364000000,"open":1.92919,"high":1.92925,"low":1.92917,"close":1.9292,"volume":253.8000030517578},{"timestamp":1742364060000,"open":1.9292,"high":1.9292,"low":1.92906,"close":1.9291,"volume":378},{"timestamp":1742364120000,"open":1.92911,"high":1.92912,"low":1.92906,"close":1.92907,"volume":480.6000061035156},{"timestamp":1742364180000,"open":1.92907,"high":1.92907,"low":1.92899,"close":1.92902,"volume":297},{"timestamp":1742364240000,"open":1.92902,"high":1.92917,"low":1.92901,"close":1.92914,"volume":356.3999938964844},{"timestamp":1742364300000,"open":1.92913,"high":1.92922,"low":1.92911,"close":1.9292,"volume":383.3999938964844},{"timestamp":1742364360000,"open":1.92919,"high":1.92923,"low":1.92912,"close":1.92922,"volume":437.3999938964844},{"timestamp":1742364420000,"open":1.92923,"high":1.92923,"low":1.92901,"close":1.92908,"volume":426.6000061035156},{"timestamp":1742364480000,"open":1.92907,"high":1.92917,"low":1.92902,"close":1.92917,"volume":378},{"timestamp":1742364540000,"open":1.92916,"high":1.92919,"low":1.92911,"close":1.92916,"volume":388.79998779296875},{"timestamp":1742364600000,"open":1.92915,"high":1.92915,"low":1.92887,"close":1.92888,"volume":556.2000122070312},{"timestamp":1742364660000,"open":1.9289,"high":1.92905,"low":1.9289,"close":1.92901,"volume":367.20001220703125},{"timestamp":1742364720000,"open":1.92902,"high":1.92906,"low":1.929,"close":1.92906,"volume":351},{"timestamp":1742364780000,"open":1.92907,"high":1.92908,"low":1.929,"close":1.92902,"volume":394.20001220703125},{"timestamp":1742364840000,"open":1.92901,"high":1.92901,"low":1.92874,"close":1.92889,"volume":691.2000122070312},{"timestamp":1742364900000,"open":1.9289,"high":1.92901,"low":1.9289,"close":1.92896,"volume":529.2000122070312},{"timestamp":1742364960000,"open":1.92895,"high":1.92901,"low":1.92894,"close":1.92896,"volume":259.20001220703125},{"timestamp":1742365020000,"open":1.92895,"high":1.92898,"low":1.92883,"close":1.92886,"volume":205.1999969482422},{"timestamp":1742365080000,"open":1.92887,"high":1.92897,"low":1.92886,"close":1.92893,"volume":437.3999938964844},{"timestamp":1742365140000,"open":1.92891,"high":1.9291,"low":1.92889,"close":1.92908,"volume":297},{"timestamp":1742365200000,"open":1.92909,"high":1.9292,"low":1.92908,"close":1.9292,"volume":426.6000061035156},{"timestamp":1742365260000,"open":1.9292,"high":1.92922,"low":1.92911,"close":1.92916,"volume":367.20001220703125},{"timestamp":1742365320000,"open":1.92916,"high":1.92924,"low":1.92914,"close":1.92917,"volume":324},{"timestamp":1742365380000,"open":1.92918,"high":1.92919,"low":1.9291,"close":1.92917,"volume":405},{"timestamp":1742365440000,"open":1.92917,"high":1.92928,"low":1.92914,"close":1.92917,"volume":459},{"timestamp":1742365500000,"open":1.92917,"high":1.92922,"low":1.929,"close":1.92911,"volume":642.5999755859375},{"timestamp":1742365560000,"open":1.92912,"high":1.92912,"low":1.92907,"close":1.92907,"volume":253.8000030517578},{"timestamp":1742365620000,"open":1.92907,"high":1.92907,"low":1.92901,"close":1.92906,"volume":253.8000030517578},{"timestamp":1742365680000,"open":1.92906,"high":1.9291,"low":1.92904,"close":1.92908,"volume":221.39999389648438},{"timestamp":1742365740000,"open":1.92908,"high":1.9291,"low":1.92905,"close":1.92908,"volume":324},{"timestamp":1742365800000,"open":1.92909,"high":1.92914,"low":1.92906,"close":1.9291,"volume":388.79998779296875},{"timestamp":1742365860000,"open":1.9291,"high":1.9291,"low":1.92892,"close":1.92903,"volume":621},{"timestamp":1742365920000,"open":1.92903,"high":1.92909,"low":1.92895,"close":1.92897,"volume":334.79998779296875},{"timestamp":1742365980000,"open":1.92898,"high":1.92899,"low":1.92887,"close":1.92889,"volume":507.6000061035156},{"timestamp":1742366040000,"open":1.92889,"high":1.9289,"low":1.92852,"close":1.92855,"volume":739.7999877929688},{"timestamp":1742366100000,"open":1.92855,"high":1.92858,"low":1.92846,"close":1.92851,"volume":588.5999755859375},{"timestamp":1742366160000,"open":1.92852,"high":1.92852,"low":1.92839,"close":1.92839,"volume":529.2000122070312},{"timestamp":1742366220000,"open":1.92838,"high":1.9284,"low":1.92825,"close":1.92831,"volume":540},{"timestamp":1742366280000,"open":1.92832,"high":1.92852,"low":1.92831,"close":1.92848,"volume":626.4000244140625},{"timestamp":1742366340000,"open":1.92849,"high":1.92866,"low":1.92844,"close":1.92854,"volume":615.5999755859375},{"timestamp":1742366400000,"open":1.92855,"high":1.92882,"low":1.92854,"close":1.92874,"volume":480.6000061035156},{"timestamp":1742366460000,"open":1.92874,"high":1.92889,"low":1.92872,"close":1.92877,"volume":432},{"timestamp":1742366520000,"open":1.92878,"high":1.9289,"low":1.92875,"close":1.92888,"volume":599.4000244140625},{"timestamp":1742366580000,"open":1.92888,"high":1.92892,"low":1.9287,"close":1.92871,"volume":577.7999877929688},{"timestamp":1742366640000,"open":1.92871,"high":1.92871,"low":1.9286,"close":1.9286,"volume":432},{"timestamp":1742366700000,"open":1.92858,"high":1.92872,"low":1.92855,"close":1.92865,"volume":594},{"timestamp":1742366760000,"open":1.92863,"high":1.92871,"low":1.92856,"close":1.92861,"volume":583.2000122070312},{"timestamp":1742366820000,"open":1.92862,"high":1.92864,"low":1.92857,"close":1.92864,"volume":518.4000244140625},{"timestamp":1742366880000,"open":1.92863,"high":1.92864,"low":1.92843,"close":1.92854,"volume":621},{"timestamp":1742366940000,"open":1.92855,"high":1.92856,"low":1.92839,"close":1.92842,"volume":734.4000244140625},{"timestamp":1742367000000,"open":1.92842,"high":1.92844,"low":1.92833,"close":1.9284,"volume":496.79998779296875},{"timestamp":1742367060000,"open":1.92842,"high":1.9285,"low":1.92833,"close":1.92845,"volume":469.79998779296875},{"timestamp":1742367120000,"open":1.92846,"high":1.9285,"low":1.92829,"close":1.92836,"volume":664.2000122070312},{"timestamp":1742367180000,"open":1.92836,"high":1.92845,"low":1.92834,"close":1.92836,"volume":442.79998779296875},{"timestamp":1742367240000,"open":1.92836,"high":1.9284,"low":1.9283,"close":1.92834,"volume":399.6000061035156},{"timestamp":1742367300000,"open":1.92834,"high":1.92868,"low":1.92834,"close":1.92859,"volume":561.5999755859375},{"timestamp":1742367360000,"open":1.92858,"high":1.92866,"low":1.92841,"close":1.92841,"volume":426.6000061035156},{"timestamp":1742367420000,"open":1.92843,"high":1.92862,"low":1.92843,"close":1.92853,"volume":518.4000244140625},{"timestamp":1742367480000,"open":1.92853,"high":1.92863,"low":1.9285,"close":1.92857,"volume":685.7999877929688},{"timestamp":1742367540000,"open":1.92857,"high":1.92869,"low":1.92854,"close":1.92865,"volume":783},{"timestamp":1742367600000,"open":1.92865,"high":1.92869,"low":1.9285,"close":1.92851,"volume":772.2000122070312},{"timestamp":1742367660000,"open":1.92853,"high":1.92857,"low":1.92842,"close":1.92856,"volume":939.5999755859375},{"timestamp":1742367720000,"open":1.92857,"high":1.92861,"low":1.92848,"close":1.92856,"volume":810},{"timestamp":1742367780000,"open":1.92855,"high":1.92862,"low":1.92848,"close":1.92862,"volume":529.2000122070312},{"timestamp":1742367840000,"open":1.92861,"high":1.92863,"low":1.92853,"close":1.92857,"volume":469.79998779296875},{"timestamp":1742367900000,"open":1.92858,"high":1.9286,"low":1.92849,"close":1.92856,"volume":513},{"timestamp":1742367960000,"open":1.92855,"high":1.92882,"low":1.92852,"close":1.92881,"volume":502.20001220703125},{"timestamp":1742368020000,"open":1.92881,"high":1.92884,"low":1.92856,"close":1.92862,"volume":518.4000244140625},{"timestamp":1742368080000,"open":1.92862,"high":1.9288,"low":1.92858,"close":1.92879,"volume":599.4000244140625},{"timestamp":1742368140000,"open":1.9288,"high":1.92886,"low":1.92876,"close":1.92883,"volume":550.7999877929688},{"timestamp":1742368200000,"open":1.92882,"high":1.92887,"low":1.9287,"close":1.92883,"volume":556.2000122070312},{"timestamp":1742368260000,"open":1.92882,"high":1.92896,"low":1.92874,"close":1.92874,"volume":788.4000244140625},{"timestamp":1742368320000,"open":1.92873,"high":1.92874,"low":1.92849,"close":1.92857,"volume":588.5999755859375},{"timestamp":1742368380000,"open":1.92857,"high":1.92877,"low":1.92854,"close":1.92876,"volume":534.5999755859375},{"timestamp":1742368440000,"open":1.92876,"high":1.92883,"low":1.92868,"close":1.92877,"volume":783},{"timestamp":1742368500000,"open":1.92877,"high":1.92894,"low":1.92873,"close":1.92889,"volume":594},{"timestamp":1742368560000,"open":1.92888,"high":1.92903,"low":1.92885,"close":1.92898,"volume":588.5999755859375},{"timestamp":1742368620000,"open":1.92898,"high":1.92899,"low":1.92892,"close":1.92892,"volume":426.6000061035156},{"timestamp":1742368680000,"open":1.92892,"high":1.92904,"low":1.92891,"close":1.92895,"volume":680.4000244140625},{"timestamp":1742368740000,"open":1.92895,"high":1.92913,"low":1.9289,"close":1.92912,"volume":567},{"timestamp":1742368800000,"open":1.92913,"high":1.92917,"low":1.92903,"close":1.9291,"volume":621},{"timestamp":1742368860000,"open":1.9291,"high":1.92914,"low":1.92906,"close":1.92908,"volume":432},{"timestamp":1742368920000,"open":1.92908,"high":1.9291,"low":1.92901,"close":1.92902,"volume":550.7999877929688},{"timestamp":1742368980000,"open":1.92903,"high":1.92923,"low":1.92902,"close":1.92908,"volume":572.4000244140625},{"timestamp":1742369040000,"open":1.92912,"high":1.92935,"low":1.92906,"close":1.92925,"volume":685.7999877929688},{"timestamp":1742369100000,"open":1.92923,"high":1.92925,"low":1.92911,"close":1.92913,"volume":783},{"timestamp":1742369160000,"open":1.92912,"high":1.92915,"low":1.929,"close":1.92903,"volume":496.79998779296875},{"timestamp":1742369220000,"open":1.92903,"high":1.9291,"low":1.92902,"close":1.92904,"volume":280.79998779296875},{"timestamp":1742369280000,"open":1.92905,"high":1.92905,"low":1.92891,"close":1.92901,"volume":486},{"timestamp":1742369340000,"open":1.929,"high":1.92903,"low":1.92894,"close":1.92894,"volume":324},{"timestamp":1742369400000,"open":1.92894,"high":1.92906,"low":1.92888,"close":1.92893,"volume":621},{"timestamp":1742369460000,"open":1.92893,"high":1.92902,"low":1.92892,"close":1.92896,"volume":610.2000122070312},{"timestamp":1742369520000,"open":1.92894,"high":1.92904,"low":1.92886,"close":1.929,"volume":658.7999877929688},{"timestamp":1742369580000,"open":1.92902,"high":1.92905,"low":1.92896,"close":1.92901,"volume":237.60000610351562},{"timestamp":1742369640000,"open":1.929,"high":1.92916,"low":1.92896,"close":1.92912,"volume":394.20001220703125},{"timestamp":1742369700000,"open":1.92914,"high":1.92927,"low":1.92912,"close":1.92922,"volume":599.4000244140625},{"timestamp":1742369760000,"open":1.92923,"high":1.92952,"low":1.9292,"close":1.92952,"volume":626.4000244140625},{"timestamp":1742369820000,"open":1.92954,"high":1.92975,"low":1.92952,"close":1.92967,"volume":1458},{"timestamp":1742369880000,"open":1.92969,"high":1.92975,"low":1.9296,"close":1.92968,"volume":1242},{"timestamp":1742369940000,"open":1.92967,"high":1.92975,"low":1.92956,"close":1.92967,"volume":761.4000244140625},{"timestamp":1742370000000,"open":1.92968,"high":1.92986,"low":1.92966,"close":1.92974,"volume":761.4000244140625},{"timestamp":1742370060000,"open":1.92973,"high":1.92982,"low":1.92958,"close":1.9296,"volume":712.7999877929688},{"timestamp":1742370120000,"open":1.92961,"high":1.92976,"low":1.92946,"close":1.92974,"volume":658.7999877929688},{"timestamp":1742370180000,"open":1.92972,"high":1.92991,"low":1.9297,"close":1.92978,"volume":993.5999755859375},{"timestamp":1742370240000,"open":1.92979,"high":1.92985,"low":1.92961,"close":1.92963,"volume":729},{"timestamp":1742370300000,"open":1.92963,"high":1.92972,"low":1.92961,"close":1.92969,"volume":480.6000061035156},{"timestamp":1742370360000,"open":1.9297,"high":1.92981,"low":1.92963,"close":1.92966,"volume":491.3999938964844},{"timestamp":1742370420000,"open":1.92966,"high":1.92979,"low":1.92958,"close":1.92966,"volume":534.5999755859375},{"timestamp":1742370480000,"open":1.92966,"high":1.92978,"low":1.92946,"close":1.92948,"volume":529.2000122070312},{"timestamp":1742370540000,"open":1.92947,"high":1.92948,"low":1.92931,"close":1.92932,"volume":874.7999877929688},{"timestamp":1742370600000,"open":1.92933,"high":1.9294,"low":1.92929,"close":1.92934,"volume":739.7999877929688},{"timestamp":1742370660000,"open":1.92934,"high":1.92941,"low":1.92927,"close":1.92935,"volume":815.4000244140625},{"timestamp":1742370720000,"open":1.92936,"high":1.92941,"low":1.92922,"close":1.92933,"volume":680.4000244140625},{"timestamp":1742370780000,"open":1.92934,"high":1.9295,"low":1.92932,"close":1.92949,"volume":529.2000122070312},{"timestamp":1742370840000,"open":1.92948,"high":1.92952,"low":1.92937,"close":1.92938,"volume":421.20001220703125},{"timestamp":1742370900000,"open":1.92938,"high":1.92943,"low":1.9293,"close":1.92937,"volume":356.3999938964844},{"timestamp":1742370960000,"open":1.92938,"high":1.9295,"low":1.92935,"close":1.92948,"volume":399.6000061035156},{"timestamp":1742371020000,"open":1.92948,"high":1.92951,"low":1.92942,"close":1.92942,"volume":469.79998779296875},{"timestamp":1742371080000,"open":1.92943,"high":1.92956,"low":1.92943,"close":1.92948,"volume":626.4000244140625},{"timestamp":1742371140000,"open":1.92947,"high":1.92952,"low":1.92944,"close":1.92948,"volume":610.2000122070312},{"timestamp":1742371200000,"open":1.92949,"high":1.92951,"low":1.92927,"close":1.92928,"volume":842.4000244140625},{"timestamp":1742371260000,"open":1.92931,"high":1.92941,"low":1.92919,"close":1.9292,"volume":950.4000244140625},{"timestamp":1742371320000,"open":1.92919,"high":1.9293,"low":1.92909,"close":1.92915,"volume":756},{"timestamp":1742371380000,"open":1.92914,"high":1.92923,"low":1.92908,"close":1.92915,"volume":604.7999877929688},{"timestamp":1742371440000,"open":1.92917,"high":1.92922,"low":1.92911,"close":1.92913,"volume":702},{"timestamp":1742371500000,"open":1.92912,"high":1.9292,"low":1.92912,"close":1.92913,"volume":464.3999938964844},{"timestamp":1742371560000,"open":1.92912,"high":1.92925,"low":1.92912,"close":1.9292,"volume":378},{"timestamp":1742371620000,"open":1.92921,"high":1.92928,"low":1.92913,"close":1.92919,"volume":372.6000061035156},{"timestamp":1742371680000,"open":1.92919,"high":1.92923,"low":1.92913,"close":1.92918,"volume":561.5999755859375},{"timestamp":1742371740000,"open":1.92919,"high":1.92925,"low":1.92913,"close":1.92918,"volume":567},{"timestamp":1742371800000,"open":1.92918,"high":1.92935,"low":1.92914,"close":1.9293,"volume":448.20001220703125},{"timestamp":1742371860000,"open":1.92929,"high":1.92934,"low":1.92919,"close":1.92933,"volume":410.3999938964844},{"timestamp":1742371920000,"open":1.92934,"high":1.92956,"low":1.92929,"close":1.92942,"volume":561.5999755859375},{"timestamp":1742371980000,"open":1.92942,"high":1.9295,"low":1.92935,"close":1.92943,"volume":469.79998779296875},{"timestamp":1742372040000,"open":1.92944,"high":1.92944,"low":1.92939,"close":1.92943,"volume":486},{"timestamp":1742372100000,"open":1.92942,"high":1.92943,"low":1.92935,"close":1.92942,"volume":345.6000061035156},{"timestamp":1742372160000,"open":1.92942,"high":1.92946,"low":1.92926,"close":1.92942,"volume":394.20001220703125},{"timestamp":1742372220000,"open":1.92942,"high":1.92945,"low":1.92931,"close":1.92931,"volume":351},{"timestamp":1742372280000,"open":1.92932,"high":1.92936,"low":1.92931,"close":1.92934,"volume":286.20001220703125},{"timestamp":1742372340000,"open":1.92934,"high":1.92935,"low":1.92928,"close":1.92932,"volume":313.20001220703125},{"timestamp":1742372400000,"open":1.92932,"high":1.92956,"low":1.9293,"close":1.9295,"volume":588.5999755859375},{"timestamp":1742372460000,"open":1.92949,"high":1.92957,"low":1.92947,"close":1.92957,"volume":583.2000122070312},{"timestamp":1742372520000,"open":1.92957,"high":1.92963,"low":1.92945,"close":1.92948,"volume":415.79998779296875},{"timestamp":1742372580000,"open":1.9295,"high":1.92952,"low":1.92939,"close":1.9294,"volume":491.3999938964844},{"timestamp":1742372640000,"open":1.9294,"high":1.92942,"low":1.92934,"close":1.92937,"volume":615.5999755859375},{"timestamp":1742372700000,"open":1.92936,"high":1.92958,"low":1.92933,"close":1.9294,"volume":621},{"timestamp":1742372760000,"open":1.92941,"high":1.92946,"low":1.9293,"close":1.92932,"volume":626.4000244140625},{"timestamp":1742372820000,"open":1.9293,"high":1.92933,"low":1.92909,"close":1.92912,"volume":550.7999877929688},{"timestamp":1742372880000,"open":1.92915,"high":1.92924,"low":1.92907,"close":1.92909,"volume":702},{"timestamp":1742372940000,"open":1.9291,"high":1.92932,"low":1.92899,"close":1.92931,"volume":1020.5999755859375},{"timestamp":1742373000000,"open":1.9293,"high":1.92943,"low":1.92907,"close":1.92907,"volume":648},{"timestamp":1742373060000,"open":1.92906,"high":1.92911,"low":1.92903,"close":1.92909,"volume":513},{"timestamp":1742373120000,"open":1.92911,"high":1.92916,"low":1.92902,"close":1.92903,"volume":653.4000244140625},{"timestamp":1742373180000,"open":1.92903,"high":1.92919,"low":1.92895,"close":1.92912,"volume":507.6000061035156},{"timestamp":1742373240000,"open":1.9291,"high":1.92914,"low":1.92906,"close":1.92911,"volume":464.3999938964844},{"timestamp":1742373300000,"open":1.92911,"high":1.92911,"low":1.92903,"close":1.92909,"volume":453.6000061035156},{"timestamp":1742373360000,"open":1.9291,"high":1.9291,"low":1.92896,"close":1.92901,"volume":577.7999877929688},{"timestamp":1742373420000,"open":1.92902,"high":1.92904,"low":1.92897,"close":1.92899,"volume":459},{"timestamp":1742373480000,"open":1.929,"high":1.92911,"low":1.92892,"close":1.92911,"volume":507.6000061035156},{"timestamp":1742373540000,"open":1.92911,"high":1.92912,"low":1.92895,"close":1.92897,"volume":491.3999938964844},{"timestamp":1742373600000,"open":1.92897,"high":1.92907,"low":1.92897,"close":1.92904,"volume":313.20001220703125},{"timestamp":1742373660000,"open":1.92903,"high":1.92916,"low":1.929,"close":1.92912,"volume":567},{"timestamp":1742373720000,"open":1.92911,"high":1.92922,"low":1.92905,"close":1.92921,"volume":432},{"timestamp":1742373780000,"open":1.92921,"high":1.92933,"low":1.92917,"close":1.92928,"volume":442.79998779296875},{"timestamp":1742373840000,"open":1.92928,"high":1.92928,"low":1.92918,"close":1.92924,"volume":567},{"timestamp":1742373900000,"open":1.92924,"high":1.92932,"low":1.92922,"close":1.9293,"volume":399.6000061035156},{"timestamp":1742373960000,"open":1.92929,"high":1.9294,"low":1.92925,"close":1.92936,"volume":421.20001220703125},{"timestamp":1742374020000,"open":1.92936,"high":1.9295,"low":1.92936,"close":1.92942,"volume":302.3999938964844},{"timestamp":1742374080000,"open":1.92942,"high":1.92954,"low":1.92942,"close":1.92951,"volume":442.79998779296875},{"timestamp":1742374140000,"open":1.92951,"high":1.92954,"low":1.9295,"close":1.92951,"volume":437.3999938964844},{"timestamp":1742374200000,"open":1.9295,"high":1.92959,"low":1.92949,"close":1.92953,"volume":399.6000061035156},{"timestamp":1742374260000,"open":1.92954,"high":1.92956,"low":1.92948,"close":1.9295,"volume":437.3999938964844},{"timestamp":1742374320000,"open":1.92952,"high":1.92953,"low":1.92941,"close":1.92949,"volume":545.4000244140625},{"timestamp":1742374380000,"open":1.92949,"high":1.92951,"low":1.92948,"close":1.9295,"volume":129.60000610351562},{"timestamp":1742374440000,"open":1.9295,"high":1.92954,"low":1.92944,"close":1.92953,"volume":280.79998779296875},{"timestamp":1742374500000,"open":1.92954,"high":1.92954,"low":1.92939,"close":1.92941,"volume":313.20001220703125},{"timestamp":1742374560000,"open":1.92941,"high":1.92943,"low":1.92929,"close":1.92931,"volume":135},{"timestamp":1742374620000,"open":1.92931,"high":1.92939,"low":1.92931,"close":1.92936,"volume":351},{"timestamp":1742374680000,"open":1.92935,"high":1.92937,"low":1.92931,"close":1.92933,"volume":297},{"timestamp":1742374740000,"open":1.92932,"high":1.92941,"low":1.92926,"close":1.92937,"volume":388.79998779296875},{"timestamp":1742374800000,"open":1.92935,"high":1.9294,"low":1.92923,"close":1.92937,"volume":432},{"timestamp":1742374860000,"open":1.92938,"high":1.92939,"low":1.92929,"close":1.92932,"volume":356.3999938964844},{"timestamp":1742374920000,"open":1.9293,"high":1.92932,"low":1.92922,"close":1.92932,"volume":356.3999938964844},{"timestamp":1742374980000,"open":1.92931,"high":1.92943,"low":1.92931,"close":1.92941,"volume":383.3999938964844},{"timestamp":1742375040000,"open":1.92942,"high":1.92944,"low":1.9294,"close":1.9294,"volume":237.60000610351562},{"timestamp":1742375100000,"open":1.92941,"high":1.92942,"low":1.92937,"close":1.92939,"volume":291.6000061035156},{"timestamp":1742375160000,"open":1.9294,"high":1.92941,"low":1.92937,"close":1.9294,"volume":194.39999389648438},{"timestamp":1742375220000,"open":1.9294,"high":1.92941,"low":1.92933,"close":1.92935,"volume":113.4000015258789},{"timestamp":1742375280000,"open":1.92935,"high":1.92937,"low":1.9293,"close":1.92936,"volume":248.39999389648438},{"timestamp":1742375340000,"open":1.92938,"high":1.92938,"low":1.92933,"close":1.92936,"volume":108},{"timestamp":1742375400000,"open":1.92935,"high":1.92936,"low":1.92921,"close":1.92921,"volume":156.60000610351562},{"timestamp":1742375460000,"open":1.92922,"high":1.92935,"low":1.9291,"close":1.9291,"volume":388.79998779296875},{"timestamp":1742375520000,"open":1.92911,"high":1.92917,"low":1.9291,"close":1.92913,"volume":205.1999969482422},{"timestamp":1742375580000,"open":1.92913,"high":1.9294,"low":1.92913,"close":1.92927,"volume":545.4000244140625},{"timestamp":1742375640000,"open":1.92927,"high":1.92927,"low":1.92914,"close":1.92925,"volume":421.20001220703125},{"timestamp":1742375700000,"open":1.92923,"high":1.92928,"low":1.92912,"close":1.92917,"volume":394.20001220703125},{"timestamp":1742375760000,"open":1.92918,"high":1.92921,"low":1.92911,"close":1.92921,"volume":248.39999389648438},{"timestamp":1742375820000,"open":1.9292,"high":1.92922,"low":1.92909,"close":1.92911,"volume":324},{"timestamp":1742375880000,"open":1.92911,"high":1.92918,"low":1.9291,"close":1.92917,"volume":216},{"timestamp":1742375940000,"open":1.92917,"high":1.92929,"low":1.92909,"close":1.92913,"volume":388.79998779296875},{"timestamp":1742376000000,"open":1.92916,"high":1.92916,"low":1.92908,"close":1.92911,"volume":172.8000030517578},{"timestamp":1742376060000,"open":1.9291,"high":1.92911,"low":1.92901,"close":1.9291,"volume":345.6000061035156},{"timestamp":1742376120000,"open":1.9291,"high":1.9291,"low":1.92904,"close":1.9291,"volume":172.8000030517578},{"timestamp":1742376180000,"open":1.92909,"high":1.9291,"low":1.92894,"close":1.92896,"volume":388.79998779296875},{"timestamp":1742376240000,"open":1.92898,"high":1.92899,"low":1.92889,"close":1.92896,"volume":324},{"timestamp":1742376300000,"open":1.92896,"high":1.92901,"low":1.9289,"close":1.92892,"volume":221.39999389648438},{"timestamp":1742376360000,"open":1.92894,"high":1.929,"low":1.9289,"close":1.92892,"volume":259.20001220703125},{"timestamp":1742376420000,"open":1.92892,"high":1.92897,"low":1.92888,"close":1.92892,"volume":448.20001220703125},{"timestamp":1742376480000,"open":1.92893,"high":1.92895,"low":1.92889,"close":1.92894,"volume":351},{"timestamp":1742376540000,"open":1.92894,"high":1.92895,"low":1.92891,"close":1.92892,"volume":248.39999389648438},{"timestamp":1742376600000,"open":1.92892,"high":1.92894,"low":1.92889,"close":1.9289,"volume":156.60000610351562},{"timestamp":1742376660000,"open":1.9289,"high":1.92892,"low":1.92885,"close":1.92888,"volume":291.6000061035156},{"timestamp":1742376720000,"open":1.92887,"high":1.92888,"low":1.92873,"close":1.92874,"volume":318.6000061035156},{"timestamp":1742376780000,"open":1.92874,"high":1.92882,"low":1.92873,"close":1.92882,"volume":318.6000061035156},{"timestamp":1742376840000,"open":1.92882,"high":1.92887,"low":1.92881,"close":1.92885,"volume":302.3999938964844},{"timestamp":1742376900000,"open":1.92888,"high":1.92899,"low":1.92888,"close":1.92895,"volume":313.20001220703125},{"timestamp":1742376960000,"open":1.92894,"high":1.92899,"low":1.92893,"close":1.92896,"volume":340.20001220703125},{"timestamp":1742377020000,"open":1.92896,"high":1.92896,"low":1.92882,"close":1.92884,"volume":302.3999938964844},{"timestamp":1742377080000,"open":1.92883,"high":1.92891,"low":1.92883,"close":1.92887,"volume":480.6000061035156},{"timestamp":1742377140000,"open":1.92888,"high":1.92889,"low":1.9288,"close":1.9288,"volume":216},{"timestamp":1742377200000,"open":1.92881,"high":1.92887,"low":1.9288,"close":1.92882,"volume":167.39999389648438},{"timestamp":1742377260000,"open":1.92882,"high":1.92885,"low":1.92879,"close":1.92882,"volume":205.1999969482422},{"timestamp":1742377320000,"open":1.92883,"high":1.92889,"low":1.9288,"close":1.92888,"volume":367.20001220703125},{"timestamp":1742377380000,"open":1.92889,"high":1.92902,"low":1.92886,"close":1.92897,"volume":475.20001220703125},{"timestamp":1742377440000,"open":1.92898,"high":1.92905,"low":1.92893,"close":1.92894,"volume":297},{"timestamp":1742377500000,"open":1.92895,"high":1.92905,"low":1.92894,"close":1.92898,"volume":253.8000030517578},{"timestamp":1742377560000,"open":1.92899,"high":1.92902,"low":1.92892,"close":1.92895,"volume":226.8000030517578},{"timestamp":1742377620000,"open":1.92893,"high":1.92899,"low":1.92891,"close":1.92897,"volume":248.39999389648438},{"timestamp":1742377680000,"open":1.92899,"high":1.92899,"low":1.92888,"close":1.9289,"volume":210.60000610351562},{"timestamp":1742377740000,"open":1.9289,"high":1.929,"low":1.92888,"close":1.92892,"volume":356.3999938964844},{"timestamp":1742377800000,"open":1.92893,"high":1.92895,"low":1.92885,"close":1.92887,"volume":291.6000061035156},{"timestamp":1742377860000,"open":1.92888,"high":1.92892,"low":1.92886,"close":1.9289,"volume":291.6000061035156},{"timestamp":1742377920000,"open":1.92891,"high":1.92891,"low":1.92881,"close":1.92889,"volume":210.60000610351562},{"timestamp":1742377980000,"open":1.92888,"high":1.92909,"low":1.92888,"close":1.92904,"volume":367.20001220703125},{"timestamp":1742378040000,"open":1.92905,"high":1.92919,"low":1.92904,"close":1.92918,"volume":486},{"timestamp":1742378100000,"open":1.92923,"high":1.9293,"low":1.92893,"close":1.92906,"volume":534.5999755859375},{"timestamp":1742378160000,"open":1.92908,"high":1.92908,"low":1.92898,"close":1.92902,"volume":469.79998779296875},{"timestamp":1742378220000,"open":1.92902,"high":1.92911,"low":1.92895,"close":1.92909,"volume":313.20001220703125},{"timestamp":1742378280000,"open":1.92911,"high":1.92915,"low":1.9291,"close":1.92912,"volume":356.3999938964844},{"timestamp":1742378340000,"open":1.92911,"high":1.92914,"low":1.92904,"close":1.92904,"volume":275.3999938964844},{"timestamp":1742378400000,"open":1.92905,"high":1.92906,"low":1.92893,"close":1.92896,"volume":280.79998779296875},{"timestamp":1742378460000,"open":1.92898,"high":1.929,"low":1.92892,"close":1.92895,"volume":183.60000610351562},{"timestamp":1742378520000,"open":1.92895,"high":1.92897,"low":1.92876,"close":1.92876,"volume":172.8000030517578},{"timestamp":1742378580000,"open":1.92879,"high":1.92893,"low":1.92878,"close":1.92889,"volume":432},{"timestamp":1742378640000,"open":1.92889,"high":1.92898,"low":1.92889,"close":1.92893,"volume":264.6000061035156},{"timestamp":1742378700000,"open":1.92892,"high":1.92892,"low":1.92874,"close":1.92883,"volume":388.79998779296875},{"timestamp":1742378760000,"open":1.92883,"high":1.92896,"low":1.92873,"close":1.92879,"volume":351},{"timestamp":1742378820000,"open":1.92878,"high":1.92881,"low":1.92873,"close":1.92877,"volume":475.20001220703125},{"timestamp":1742378880000,"open":1.92876,"high":1.92878,"low":1.92873,"close":1.92878,"volume":286.20001220703125},{"timestamp":1742378940000,"open":1.92878,"high":1.92881,"low":1.92873,"close":1.92874,"volume":286.20001220703125},{"timestamp":1742379000000,"open":1.92875,"high":1.92875,"low":1.92867,"close":1.92868,"volume":388.79998779296875},{"timestamp":1742379060000,"open":1.92868,"high":1.92874,"low":1.92868,"close":1.92871,"volume":378},{"timestamp":1742379120000,"open":1.92873,"high":1.92875,"low":1.92867,"close":1.9287,"volume":297},{"timestamp":1742379180000,"open":1.92869,"high":1.92877,"low":1.92868,"close":1.92871,"volume":372.6000061035156},{"timestamp":1742379240000,"open":1.92872,"high":1.92872,"low":1.92847,"close":1.9287,"volume":486},{"timestamp":1742379300000,"open":1.9287,"high":1.92875,"low":1.92864,"close":1.92875,"volume":270},{"timestamp":1742379360000,"open":1.92874,"high":1.92874,"low":1.92863,"close":1.92865,"volume":280.79998779296875},{"timestamp":1742379420000,"open":1.92865,"high":1.92867,"low":1.9286,"close":1.92864,"volume":237.60000610351562},{"timestamp":1742379480000,"open":1.92864,"high":1.92864,"low":1.92856,"close":1.9286,"volume":264.6000061035156},{"timestamp":1742379840000,"open":1.92831,"high":1.92834,"low":1.92824,"close":1.92826,"volume":97.19999694824219},{"timestamp":1742379900000,"open":1.92827,"high":1.9284,"low":1.92827,"close":1.92832,"volume":313.20001220703125},{"timestamp":1742379960000,"open":1.9283,"high":1.92832,"low":1.92822,"close":1.92822,"volume":313.20001220703125},{"timestamp":1742380020000,"open":1.92821,"high":1.92832,"low":1.92817,"close":1.9283,"volume":313.20001220703125},{"timestamp":1742380080000,"open":1.92831,"high":1.92839,"low":1.92825,"close":1.9283,"volume":437.3999938964844},{"timestamp":1742380140000,"open":1.92829,"high":1.92837,"low":1.92828,"close":1.92829,"volume":351},{"timestamp":1742380200000,"open":1.92829,"high":1.92846,"low":1.92828,"close":1.92837,"volume":491.3999938964844},{"timestamp":1742380260000,"open":1.92838,"high":1.92841,"low":1.92835,"close":1.92837,"volume":237.60000610351562},{"timestamp":1742380320000,"open":1.92839,"high":1.92845,"low":1.92834,"close":1.92839,"volume":264.6000061035156},{"timestamp":1742380380000,"open":1.92839,"high":1.92839,"low":1.92825,"close":1.92826,"volume":345.6000061035156},{"timestamp":1742380440000,"open":1.92827,"high":1.92835,"low":1.92824,"close":1.92829,"volume":329.3999938964844},{"timestamp":1742380500000,"open":1.92829,"high":1.92837,"low":1.92829,"close":1.92833,"volume":280.79998779296875},{"timestamp":1742380560000,"open":1.92832,"high":1.92834,"low":1.92831,"close":1.92833,"volume":135},{"timestamp":1742380620000,"open":1.92832,"high":1.92835,"low":1.92828,"close":1.92834,"volume":205.1999969482422},{"timestamp":1742380680000,"open":1.92833,"high":1.92835,"low":1.92828,"close":1.92834,"volume":275.3999938964844},{"timestamp":1742380740000,"open":1.92834,"high":1.92834,"low":1.92809,"close":1.92828,"volume":491.3999938964844},{"timestamp":1742380800000,"open":1.92829,"high":1.92839,"low":1.92823,"close":1.92831,"volume":372.6000061035156},{"timestamp":1742380860000,"open":1.92831,"high":1.92835,"low":1.92827,"close":1.92827,"volume":216},{"timestamp":1742380920000,"open":1.92823,"high":1.92825,"low":1.92808,"close":1.92808,"volume":437.3999938964844},{"timestamp":1742380980000,"open":1.9281,"high":1.92815,"low":1.92797,"close":1.92797,"volume":275.3999938964844},{"timestamp":1742381040000,"open":1.92797,"high":1.92799,"low":1.92774,"close":1.92775,"volume":426.6000061035156},{"timestamp":1742381100000,"open":1.92774,"high":1.92781,"low":1.92765,"close":1.92778,"volume":529.2000122070312},{"timestamp":1742381160000,"open":1.92778,"high":1.92781,"low":1.92769,"close":1.92771,"volume":259.20001220703125},{"timestamp":1742381220000,"open":1.92771,"high":1.9279,"low":1.92771,"close":1.92785,"volume":280.79998779296875},{"timestamp":1742381280000,"open":1.92784,"high":1.92784,"low":1.92759,"close":1.92774,"volume":356.3999938964844},{"timestamp":1742381340000,"open":1.92775,"high":1.92791,"low":1.92765,"close":1.92787,"volume":567},{"timestamp":1742381400000,"open":1.92786,"high":1.928,"low":1.92785,"close":1.928,"volume":351},{"timestamp":1742381460000,"open":1.92801,"high":1.92817,"low":1.92796,"close":1.92816,"volume":378},{"timestamp":1742381520000,"open":1.92816,"high":1.92818,"low":1.92812,"close":1.92818,"volume":232.1999969482422},{"timestamp":1742381580000,"open":1.92817,"high":1.92823,"low":1.9281,"close":1.9281,"volume":264.6000061035156},{"timestamp":1742381640000,"open":1.9281,"high":1.92812,"low":1.92807,"close":1.92811,"volume":280.79998779296875},{"timestamp":1742381700000,"open":1.92811,"high":1.92811,"low":1.92808,"close":1.92808,"volume":270},{"timestamp":1742381760000,"open":1.92808,"high":1.92812,"low":1.92807,"close":1.9281,"volume":270},{"timestamp":1742381820000,"open":1.92811,"high":1.92813,"low":1.92809,"close":1.92813,"volume":140.39999389648438},{"timestamp":1742381880000,"open":1.92813,"high":1.92815,"low":1.92811,"close":1.92814,"volume":102.5999984741211},{"timestamp":1742381940000,"open":1.92815,"high":1.92815,"low":1.92808,"close":1.92812,"volume":178.1999969482422},{"timestamp":1742382000000,"open":1.92812,"high":1.92832,"low":1.92811,"close":1.9283,"volume":178.1999969482422},{"timestamp":1742382060000,"open":1.92834,"high":1.92838,"low":1.92828,"close":1.92833,"volume":145.8000030517578},{"timestamp":1742382120000,"open":1.92834,"high":1.92834,"low":1.92822,"close":1.92828,"volume":243},{"timestamp":1742382180000,"open":1.92828,"high":1.92828,"low":1.92818,"close":1.92824,"volume":280.79998779296875},{"timestamp":1742382240000,"open":1.92823,"high":1.92826,"low":1.9282,"close":1.92825,"volume":151.1999969482422},{"timestamp":1742382300000,"open":1.92826,"high":1.92835,"low":1.92821,"close":1.92834,"volume":356.3999938964844},{"timestamp":1742382360000,"open":1.92834,"high":1.92849,"low":1.92833,"close":1.92844,"volume":253.8000030517578},{"timestamp":1742382420000,"open":1.92843,"high":1.92849,"low":1.92833,"close":1.92842,"volume":459},{"timestamp":1742382480000,"open":1.92844,"high":1.92848,"low":1.92837,"close":1.92838,"volume":280.79998779296875},{"timestamp":1742382540000,"open":1.92839,"high":1.92848,"low":1.92837,"close":1.92838,"volume":210.60000610351562},{"timestamp":1742382600000,"open":1.92838,"high":1.92841,"low":1.92836,"close":1.9284,"volume":221.39999389648438},{"timestamp":1742382660000,"open":1.92838,"high":1.92838,"low":1.92823,"close":1.92828,"volume":383.3999938964844},{"timestamp":1742382720000,"open":1.92829,"high":1.92829,"low":1.92818,"close":1.9282,"volume":243},{"timestamp":1742382780000,"open":1.92822,"high":1.9283,"low":1.92816,"close":1.92826,"volume":318.6000061035156},{"timestamp":1742382840000,"open":1.92824,"high":1.9283,"low":1.92821,"close":1.92827,"volume":340.20001220703125},{"timestamp":1742382900000,"open":1.92827,"high":1.92841,"low":1.92826,"close":1.92837,"volume":340.20001220703125},{"timestamp":1742382960000,"open":1.92836,"high":1.9284,"low":1.92834,"close":1.9284,"volume":307.79998779296875},{"timestamp":1742383020000,"open":1.9284,"high":1.92841,"low":1.92834,"close":1.92841,"volume":172.8000030517578},{"timestamp":1742383080000,"open":1.92841,"high":1.9285,"low":1.92841,"close":1.92845,"volume":399.6000061035156},{"timestamp":1742383140000,"open":1.92844,"high":1.92847,"low":1.92831,"close":1.92847,"volume":286.20001220703125},{"timestamp":1742383200000,"open":1.92849,"high":1.92852,"low":1.92835,"close":1.92835,"volume":399.6000061035156},{"timestamp":1742383260000,"open":1.92836,"high":1.92838,"low":1.92832,"close":1.92836,"volume":243},{"timestamp":1742383320000,"open":1.92837,"high":1.92847,"low":1.92835,"close":1.92846,"volume":270},{"timestamp":1742383380000,"open":1.92844,"high":1.92844,"low":1.92821,"close":1.92827,"volume":437.3999938964844},{"timestamp":1742383440000,"open":1.92827,"high":1.92832,"low":1.92823,"close":1.9283,"volume":345.6000061035156},{"timestamp":1742383500000,"open":1.92829,"high":1.9283,"low":1.92804,"close":1.92805,"volume":324},{"timestamp":1742383560000,"open":1.92807,"high":1.92812,"low":1.92795,"close":1.92811,"volume":459},{"timestamp":1742383620000,"open":1.92812,"high":1.92812,"low":1.92803,"close":1.92807,"volume":275.3999938964844},{"timestamp":1742383680000,"open":1.92808,"high":1.9281,"low":1.92797,"close":1.92802,"volume":248.39999389648438},{"timestamp":1742383740000,"open":1.92803,"high":1.92804,"low":1.92796,"close":1.92801,"volume":297},{"timestamp":1742383800000,"open":1.92802,"high":1.92811,"low":1.92801,"close":1.9281,"volume":329.3999938964844},{"timestamp":1742383860000,"open":1.9281,"high":1.92814,"low":1.9281,"close":1.92811,"volume":205.1999969482422},{"timestamp":1742383920000,"open":1.92811,"high":1.92812,"low":1.92797,"close":1.92798,"volume":221.39999389648438},{"timestamp":1742383980000,"open":1.92797,"high":1.9281,"low":1.92796,"close":1.92805,"volume":356.3999938964844},{"timestamp":1742384040000,"open":1.92805,"high":1.92824,"low":1.92805,"close":1.92823,"volume":426.6000061035156},{"timestamp":1742384100000,"open":1.92822,"high":1.92824,"low":1.92806,"close":1.92808,"volume":383.3999938964844},{"timestamp":1742384160000,"open":1.92809,"high":1.92822,"low":1.92808,"close":1.92816,"volume":270},{"timestamp":1742384220000,"open":1.92816,"high":1.92817,"low":1.92804,"close":1.92807,"volume":243},{"timestamp":1742384280000,"open":1.92808,"high":1.92818,"low":1.92805,"close":1.92806,"volume":453.6000061035156},{"timestamp":1742384340000,"open":1.92806,"high":1.92817,"low":1.92801,"close":1.92816,"volume":394.20001220703125},{"timestamp":1742384400000,"open":1.92818,"high":1.9282,"low":1.92815,"close":1.92818,"volume":334.79998779296875},{"timestamp":1742384460000,"open":1.92818,"high":1.92818,"low":1.92813,"close":1.92816,"volume":189},{"timestamp":1742384520000,"open":1.92815,"high":1.92822,"low":1.92805,"close":1.92806,"volume":324},{"timestamp":1742384580000,"open":1.92807,"high":1.92808,"low":1.928,"close":1.92801,"volume":334.79998779296875},{"timestamp":1742384640000,"open":1.92801,"high":1.92802,"low":1.92796,"close":1.92799,"volume":324},{"timestamp":1742384700000,"open":1.92799,"high":1.92802,"low":1.92796,"close":1.92797,"volume":280.79998779296875},{"timestamp":1742384760000,"open":1.92798,"high":1.92802,"low":1.92795,"close":1.92801,"volume":237.60000610351562},{"timestamp":1742384820000,"open":1.92801,"high":1.92804,"low":1.92798,"close":1.92803,"volume":140.39999389648438},{"timestamp":1742384880000,"open":1.928,"high":1.92804,"low":1.92797,"close":1.92797,"volume":183.60000610351562},{"timestamp":1742384940000,"open":1.92798,"high":1.92799,"low":1.92795,"close":1.92797,"volume":135},{"timestamp":1742385000000,"open":1.92796,"high":1.92799,"low":1.92786,"close":1.92795,"volume":329.3999938964844},{"timestamp":1742385060000,"open":1.928,"high":1.928,"low":1.92789,"close":1.9279,"volume":199.8000030517578},{"timestamp":1742385120000,"open":1.92789,"high":1.92792,"low":1.92779,"close":1.92782,"volume":243},{"timestamp":1742385180000,"open":1.92782,"high":1.92788,"low":1.92778,"close":1.92785,"volume":232.1999969482422},{"timestamp":1742385240000,"open":1.92785,"high":1.92803,"low":1.92784,"close":1.92798,"volume":232.1999969482422},{"timestamp":1742385300000,"open":1.92797,"high":1.928,"low":1.92777,"close":1.92778,"volume":248.39999389648438},{"timestamp":1742385360000,"open":1.92778,"high":1.92815,"low":1.92771,"close":1.92806,"volume":696.5999755859375},{"timestamp":1742385420000,"open":1.92813,"high":1.92815,"low":1.92776,"close":1.92783,"volume":739.7999877929688},{"timestamp":1742385480000,"open":1.92782,"high":1.92802,"low":1.92782,"close":1.92797,"volume":626.4000244140625},{"timestamp":1742385540000,"open":1.92797,"high":1.928,"low":1.92794,"close":1.928,"volume":340.20001220703125},{"timestamp":1742385600000,"open":1.92798,"high":1.92806,"low":1.92792,"close":1.92804,"volume":523.7999877929688},{"timestamp":1742385660000,"open":1.92804,"high":1.92804,"low":1.92786,"close":1.92788,"volume":486},{"timestamp":1742385720000,"open":1.92789,"high":1.92791,"low":1.92785,"close":1.92788,"volume":361.79998779296875},{"timestamp":1742385780000,"open":1.92788,"high":1.92793,"low":1.92785,"close":1.92789,"volume":216},{"timestamp":1742385840000,"open":1.92788,"high":1.92791,"low":1.92778,"close":1.92779,"volume":405},{"timestamp":1742385900000,"open":1.92778,"high":1.92783,"low":1.92776,"close":1.9278,"volume":415.79998779296875},{"timestamp":1742385960000,"open":1.92779,"high":1.92779,"low":1.92772,"close":1.92775,"volume":388.79998779296875},{"timestamp":1742386020000,"open":1.92774,"high":1.92779,"low":1.92768,"close":1.92768,"volume":405},{"timestamp":1742386080000,"open":1.92769,"high":1.92772,"low":1.92761,"close":1.92764,"volume":313.20001220703125},{"timestamp":1742386140000,"open":1.92763,"high":1.92776,"low":1.92763,"close":1.92768,"volume":291.6000061035156},{"timestamp":1742386200000,"open":1.92769,"high":1.92777,"low":1.92764,"close":1.92768,"volume":183.60000610351562},{"timestamp":1742386260000,"open":1.92769,"high":1.9277,"low":1.9276,"close":1.92762,"volume":275.3999938964844},{"timestamp":1742386320000,"open":1.92762,"high":1.92762,"low":1.92743,"close":1.92743,"volume":307.79998779296875},{"timestamp":1742386380000,"open":1.92744,"high":1.92754,"low":1.92742,"close":1.92752,"volume":361.79998779296875},{"timestamp":1742386440000,"open":1.92752,"high":1.92753,"low":1.92744,"close":1.92746,"volume":205.1999969482422},{"timestamp":1742386500000,"open":1.92745,"high":1.92757,"low":1.92743,"close":1.92754,"volume":329.3999938964844},{"timestamp":1742386560000,"open":1.92753,"high":1.92756,"low":1.92753,"close":1.92755,"volume":253.8000030517578},{"timestamp":1742386620000,"open":1.92756,"high":1.92757,"low":1.92747,"close":1.92748,"volume":210.60000610351562},{"timestamp":1742386680000,"open":1.92749,"high":1.92762,"low":1.92746,"close":1.92761,"volume":270},{"timestamp":1742386740000,"open":1.92762,"high":1.92766,"low":1.92751,"close":1.92752,"volume":367.20001220703125},{"timestamp":1742386800000,"open":1.92751,"high":1.92754,"low":1.92738,"close":1.9274,"volume":253.8000030517578},{"timestamp":1742386860000,"open":1.92738,"high":1.92746,"low":1.92725,"close":1.92727,"volume":502.20001220703125},{"timestamp":1742386920000,"open":1.92728,"high":1.92736,"low":1.92726,"close":1.92729,"volume":334.79998779296875},{"timestamp":1742386980000,"open":1.92728,"high":1.92732,"low":1.92726,"close":1.9273,"volume":297},{"timestamp":1742387040000,"open":1.92729,"high":1.92732,"low":1.92718,"close":1.9272,"volume":383.3999938964844},{"timestamp":1742387100000,"open":1.92718,"high":1.9273,"low":1.92716,"close":1.92724,"volume":302.3999938964844},{"timestamp":1742387160000,"open":1.92725,"high":1.9274,"low":1.92713,"close":1.9274,"volume":491.3999938964844},{"timestamp":1742387220000,"open":1.9274,"high":1.92742,"low":1.92732,"close":1.92736,"volume":475.20001220703125},{"timestamp":1742387280000,"open":1.92736,"high":1.92742,"low":1.92733,"close":1.92738,"volume":507.6000061035156},{"timestamp":1742387340000,"open":1.92738,"high":1.92741,"low":1.92732,"close":1.92741,"volume":275.3999938964844},{"timestamp":1742387400000,"open":1.9274,"high":1.92742,"low":1.92738,"close":1.92738,"volume":291.6000061035156},{"timestamp":1742387460000,"open":1.92738,"high":1.92739,"low":1.92731,"close":1.92733,"volume":270},{"timestamp":1742387520000,"open":1.92733,"high":1.92736,"low":1.92723,"close":1.92724,"volume":399.6000061035156},{"timestamp":1742387580000,"open":1.92723,"high":1.92724,"low":1.9271,"close":1.9271,"volume":351},{"timestamp":1742387640000,"open":1.92712,"high":1.92715,"low":1.92708,"close":1.92709,"volume":221.39999389648438},{"timestamp":1742387700000,"open":1.92708,"high":1.92711,"low":1.92697,"close":1.92701,"volume":286.20001220703125},{"timestamp":1742387760000,"open":1.92701,"high":1.92703,"low":1.92698,"close":1.92699,"volume":318.6000061035156},{"timestamp":1742387820000,"open":1.92698,"high":1.92714,"low":1.92698,"close":1.92713,"volume":270},{"timestamp":1742387880000,"open":1.92715,"high":1.92719,"low":1.9271,"close":1.92719,"volume":307.79998779296875},{"timestamp":1742387940000,"open":1.9272,"high":1.9272,"low":1.92711,"close":1.92711,"volume":248.39999389648438},{"timestamp":1742388000000,"open":1.92711,"high":1.92712,"low":1.92705,"close":1.92705,"volume":270},{"timestamp":1742388060000,"open":1.92706,"high":1.92708,"low":1.9269,"close":1.92693,"volume":453.6000061035156},{"timestamp":1742388120000,"open":1.9269,"high":1.92694,"low":1.92683,"close":1.92693,"volume":399.6000061035156},{"timestamp":1742388180000,"open":1.92694,"high":1.9271,"low":1.92694,"close":1.92706,"volume":340.20001220703125},{"timestamp":1742388240000,"open":1.92706,"high":1.92708,"low":1.92697,"close":1.92703,"volume":318.6000061035156},{"timestamp":1742388300000,"open":1.92703,"high":1.92719,"low":1.92703,"close":1.92718,"volume":405},{"timestamp":1742388360000,"open":1.92718,"high":1.92727,"low":1.92714,"close":1.92726,"volume":507.6000061035156},{"timestamp":1742388420000,"open":1.92726,"high":1.92727,"low":1.9272,"close":1.92724,"volume":480.6000061035156},{"timestamp":1742388480000,"open":1.92722,"high":1.92733,"low":1.92721,"close":1.92724,"volume":324},{"timestamp":1742388540000,"open":1.92725,"high":1.92732,"low":1.92723,"close":1.9273,"volume":324},{"timestamp":1742388600000,"open":1.92732,"high":1.92739,"low":1.92725,"close":1.9273,"volume":513},{"timestamp":1742388660000,"open":1.92729,"high":1.92733,"low":1.92724,"close":1.9273,"volume":410.3999938964844},{"timestamp":1742388720000,"open":1.92731,"high":1.92733,"low":1.92724,"close":1.92733,"volume":356.3999938964844},{"timestamp":1742388780000,"open":1.92734,"high":1.92735,"low":1.92725,"close":1.92727,"volume":275.3999938964844},{"timestamp":1742388840000,"open":1.92728,"high":1.9273,"low":1.92715,"close":1.92718,"volume":361.79998779296875},{"timestamp":1742388900000,"open":1.92719,"high":1.92741,"low":1.92717,"close":1.92741,"volume":540},{"timestamp":1742388960000,"open":1.9274,"high":1.92756,"low":1.92737,"close":1.92755,"volume":529.2000122070312},{"timestamp":1742389020000,"open":1.92757,"high":1.92758,"low":1.92751,"close":1.92754,"volume":399.6000061035156},{"timestamp":1742389080000,"open":1.92756,"high":1.92759,"low":1.92741,"close":1.92744,"volume":372.6000061035156},{"timestamp":1742389140000,"open":1.92743,"high":1.92752,"low":1.92741,"close":1.92742,"volume":604.7999877929688},{"timestamp":1742389200000,"open":1.92741,"high":1.92745,"low":1.92729,"close":1.92741,"volume":756},{"timestamp":1742389260000,"open":1.92741,"high":1.92741,"low":1.92727,"close":1.92729,"volume":561.5999755859375},{"timestamp":1742389320000,"open":1.92728,"high":1.92728,"low":1.92713,"close":1.92713,"volume":577.7999877929688},{"timestamp":1742389380000,"open":1.92713,"high":1.92726,"low":1.92702,"close":1.92717,"volume":583.2000122070312},{"timestamp":1742389440000,"open":1.92718,"high":1.92721,"low":1.92696,"close":1.92698,"volume":459},{"timestamp":1742389500000,"open":1.927,"high":1.92701,"low":1.92687,"close":1.92689,"volume":588.5999755859375},{"timestamp":1742389560000,"open":1.92688,"high":1.927,"low":1.92685,"close":1.92694,"volume":594},{"timestamp":1742389620000,"open":1.92694,"high":1.92699,"low":1.92677,"close":1.9268,"volume":648},{"timestamp":1742389680000,"open":1.92681,"high":1.92696,"low":1.92679,"close":1.92696,"volume":437.3999938964844},{"timestamp":1742389740000,"open":1.92695,"high":1.92702,"low":1.92685,"close":1.92686,"volume":486},{"timestamp":1742389800000,"open":1.92686,"high":1.92687,"low":1.92677,"close":1.92682,"volume":280.79998779296875},{"timestamp":1742389860000,"open":1.92679,"high":1.9269,"low":1.92678,"close":1.92688,"volume":388.79998779296875},{"timestamp":1742389920000,"open":1.92688,"high":1.92701,"low":1.92687,"close":1.92698,"volume":378},{"timestamp":1742389980000,"open":1.92697,"high":1.927,"low":1.92688,"close":1.92692,"volume":388.79998779296875},{"timestamp":1742390040000,"open":1.92693,"high":1.92695,"low":1.92684,"close":1.92684,"volume":405},{"timestamp":1742390100000,"open":1.92684,"high":1.92693,"low":1.92683,"close":1.9269,"volume":372.6000061035156},{"timestamp":1742390160000,"open":1.92692,"high":1.92698,"low":1.92691,"close":1.92692,"volume":318.6000061035156},{"timestamp":1742390220000,"open":1.92692,"high":1.92716,"low":1.92688,"close":1.92713,"volume":426.6000061035156},{"timestamp":1742390280000,"open":1.92713,"high":1.92723,"low":1.92712,"close":1.92722,"volume":388.79998779296875},{"timestamp":1742390340000,"open":1.92723,"high":1.92727,"low":1.92721,"close":1.92726,"volume":459},{"timestamp":1742390400000,"open":1.92725,"high":1.92729,"low":1.92704,"close":1.92721,"volume":448.20001220703125},{"timestamp":1742390460000,"open":1.92722,"high":1.92734,"low":1.92718,"close":1.92731,"volume":469.79998779296875},{"timestamp":1742390520000,"open":1.92731,"high":1.92731,"low":1.92721,"close":1.9273,"volume":469.79998779296875},{"timestamp":1742390580000,"open":1.92729,"high":1.9273,"low":1.92722,"close":1.92722,"volume":421.20001220703125},{"timestamp":1742390640000,"open":1.92721,"high":1.92724,"low":1.92696,"close":1.92706,"volume":405},{"timestamp":1742390700000,"open":1.92706,"high":1.92706,"low":1.92705,"close":1.92706,"volume":205.1999969482422},{"timestamp":1742390760000,"open":1.92707,"high":1.92715,"low":1.92696,"close":1.92699,"volume":372.6000061035156},{"timestamp":1742390820000,"open":1.92698,"high":1.92704,"low":1.92695,"close":1.92701,"volume":399.6000061035156},{"timestamp":1742390880000,"open":1.92702,"high":1.92709,"low":1.92696,"close":1.92698,"volume":448.20001220703125},{"timestamp":1742390940000,"open":1.92697,"high":1.92707,"low":1.92697,"close":1.92702,"volume":415.79998779296875},{"timestamp":1742391000000,"open":1.927,"high":1.92701,"low":1.92685,"close":1.92686,"volume":621},{"timestamp":1742391060000,"open":1.92686,"high":1.9269,"low":1.92677,"close":1.92679,"volume":486},{"timestamp":1742391120000,"open":1.92681,"high":1.92696,"low":1.92681,"close":1.92688,"volume":480.6000061035156},{"timestamp":1742391180000,"open":1.92689,"high":1.9271,"low":1.92687,"close":1.92708,"volume":523.7999877929688},{"timestamp":1742391240000,"open":1.92706,"high":1.92711,"low":1.92694,"close":1.92701,"volume":513},{"timestamp":1742391300000,"open":1.92701,"high":1.92722,"low":1.92701,"close":1.9272,"volume":540},{"timestamp":1742391360000,"open":1.9272,"high":1.92725,"low":1.92706,"close":1.92723,"volume":594},{"timestamp":1742391420000,"open":1.92716,"high":1.92723,"low":1.92713,"close":1.92723,"volume":345.6000061035156},{"timestamp":1742391480000,"open":1.92723,"high":1.9273,"low":1.92719,"close":1.92722,"volume":329.3999938964844},{"timestamp":1742391540000,"open":1.92722,"high":1.92738,"low":1.92722,"close":1.92734,"volume":426.6000061035156},{"timestamp":1742391600000,"open":1.92734,"high":1.92741,"low":1.92722,"close":1.92727,"volume":572.4000244140625},{"timestamp":1742391660000,"open":1.92725,"high":1.92725,"low":1.92711,"close":1.92718,"volume":529.2000122070312},{"timestamp":1742391720000,"open":1.92718,"high":1.92718,"low":1.92707,"close":1.9271,"volume":405},{"timestamp":1742391780000,"open":1.9271,"high":1.92726,"low":1.92709,"close":1.92725,"volume":421.20001220703125},{"timestamp":1742391840000,"open":1.92724,"high":1.92729,"low":1.9272,"close":1.92724,"volume":394.20001220703125},{"timestamp":1742391900000,"open":1.92723,"high":1.92729,"low":1.92722,"close":1.92728,"volume":459},{"timestamp":1742391960000,"open":1.92727,"high":1.92751,"low":1.92726,"close":1.92746,"volume":777.5999755859375},{"timestamp":1742392020000,"open":1.92748,"high":1.92761,"low":1.92745,"close":1.92759,"volume":702},{"timestamp":1742392080000,"open":1.9276,"high":1.92766,"low":1.92753,"close":1.9276,"volume":561.5999755859375},{"timestamp":1742392140000,"open":1.92759,"high":1.92764,"low":1.92745,"close":1.92745,"volume":491.3999938964844},{"timestamp":1742392200000,"open":1.92748,"high":1.92756,"low":1.92736,"close":1.92751,"volume":599.4000244140625},{"timestamp":1742392260000,"open":1.9275,"high":1.9276,"low":1.92746,"close":1.92753,"volume":540},{"timestamp":1742392320000,"open":1.92753,"high":1.92765,"low":1.92753,"close":1.92756,"volume":583.2000122070312},{"timestamp":1742392380000,"open":1.92756,"high":1.92757,"low":1.92737,"close":1.92755,"volume":718.2000122070312},{"timestamp":1742392440000,"open":1.92754,"high":1.92768,"low":1.92753,"close":1.92767,"volume":545.4000244140625},{"timestamp":1742392500000,"open":1.92768,"high":1.92768,"low":1.92763,"close":1.92764,"volume":324},{"timestamp":1742392560000,"open":1.92763,"high":1.92765,"low":1.92747,"close":1.9275,"volume":567},{"timestamp":1742392620000,"open":1.9275,"high":1.92762,"low":1.92747,"close":1.92756,"volume":534.5999755859375},{"timestamp":1742392680000,"open":1.92756,"high":1.92756,"low":1.92742,"close":1.9275,"volume":631.7999877929688},{"timestamp":1742392740000,"open":1.92751,"high":1.92761,"low":1.9275,"close":1.92759,"volume":491.3999938964844},{"timestamp":1742392800000,"open":1.92758,"high":1.92762,"low":1.92751,"close":1.92756,"volume":777.5999755859375},{"timestamp":1742392860000,"open":1.92755,"high":1.92762,"low":1.92754,"close":1.92757,"volume":577.7999877929688},{"timestamp":1742392920000,"open":1.92756,"high":1.92759,"low":1.92749,"close":1.92753,"volume":394.20001220703125},{"timestamp":1742392980000,"open":1.92751,"high":1.92753,"low":1.92746,"close":1.92747,"volume":453.6000061035156},{"timestamp":1742393040000,"open":1.92746,"high":1.9275,"low":1.92735,"close":1.92738,"volume":507.6000061035156},{"timestamp":1742393100000,"open":1.92739,"high":1.92751,"low":1.92739,"close":1.92747,"volume":459},{"timestamp":1742393160000,"open":1.92748,"high":1.92753,"low":1.92746,"close":1.92747,"volume":507.6000061035156},{"timestamp":1742393220000,"open":1.92748,"high":1.92753,"low":1.92746,"close":1.92752,"volume":453.6000061035156},{"timestamp":1742393280000,"open":1.92753,"high":1.92757,"low":1.9275,"close":1.92753,"volume":356.3999938964844},{"timestamp":1742393340000,"open":1.92754,"high":1.92765,"low":1.92754,"close":1.92761,"volume":534.5999755859375},{"timestamp":1742393400000,"open":1.92762,"high":1.92762,"low":1.92751,"close":1.92756,"volume":502.20001220703125},{"timestamp":1742393460000,"open":1.92755,"high":1.92755,"low":1.92745,"close":1.92749,"volume":318.6000061035156},{"timestamp":1742393520000,"open":1.9275,"high":1.92765,"low":1.92747,"close":1.92765,"volume":410.3999938964844},{"timestamp":1742393580000,"open":1.92765,"high":1.92765,"low":1.92758,"close":1.92759,"volume":448.20001220703125},{"timestamp":1742393640000,"open":1.92758,"high":1.92763,"low":1.92755,"close":1.92756,"volume":334.79998779296875},{"timestamp":1742393700000,"open":1.92756,"high":1.92762,"low":1.92756,"close":1.92759,"volume":210.60000610351562},{"timestamp":1742393760000,"open":1.92758,"high":1.9276,"low":1.92753,"close":1.92757,"volume":270},{"timestamp":1742393820000,"open":1.92756,"high":1.92758,"low":1.92745,"close":1.92746,"volume":388.79998779296875},{"timestamp":1742393880000,"open":1.92746,"high":1.92746,"low":1.92733,"close":1.92736,"volume":318.6000061035156},{"timestamp":1742393940000,"open":1.92738,"high":1.92748,"low":1.92735,"close":1.92745,"volume":318.6000061035156},{"timestamp":1742394000000,"open":1.92743,"high":1.92746,"low":1.92741,"close":1.92746,"volume":189},{"timestamp":1742394060000,"open":1.92746,"high":1.92758,"low":1.92745,"close":1.92746,"volume":459},{"timestamp":1742394120000,"open":1.92746,"high":1.92752,"low":1.92745,"close":1.9275,"volume":351},{"timestamp":1742394180000,"open":1.92748,"high":1.92757,"low":1.92748,"close":1.9275,"volume":291.6000061035156},{"timestamp":1742394240000,"open":1.92753,"high":1.92754,"low":1.92721,"close":1.92723,"volume":405},{"timestamp":1742394300000,"open":1.92722,"high":1.92733,"low":1.92721,"close":1.92723,"volume":529.2000122070312},{"timestamp":1742394360000,"open":1.92724,"high":1.92726,"low":1.92716,"close":1.92718,"volume":243},{"timestamp":1742394420000,"open":1.92717,"high":1.92724,"low":1.92716,"close":1.92724,"volume":388.79998779296875},{"timestamp":1742394480000,"open":1.92722,"high":1.92736,"low":1.92719,"close":1.92728,"volume":399.6000061035156},{"timestamp":1742394540000,"open":1.92727,"high":1.9273,"low":1.92725,"close":1.92725,"volume":286.20001220703125},{"timestamp":1742394600000,"open":1.92726,"high":1.9273,"low":1.92722,"close":1.92725,"volume":394.20001220703125},{"timestamp":1742394660000,"open":1.92726,"high":1.9273,"low":1.92724,"close":1.92727,"volume":372.6000061035156},{"timestamp":1742394720000,"open":1.92727,"high":1.92731,"low":1.92725,"close":1.92725,"volume":415.79998779296875},{"timestamp":1742394780000,"open":1.92725,"high":1.92728,"low":1.92724,"close":1.92728,"volume":496.79998779296875},{"timestamp":1742394840000,"open":1.92727,"high":1.92728,"low":1.92725,"close":1.92726,"volume":378},{"timestamp":1742394900000,"open":1.92727,"high":1.92729,"low":1.92725,"close":1.92725,"volume":334.79998779296875},{"timestamp":1742394960000,"open":1.92727,"high":1.92727,"low":1.92723,"close":1.92725,"volume":307.79998779296875},{"timestamp":1742395020000,"open":1.92725,"high":1.92725,"low":1.92711,"close":1.92713,"volume":329.3999938964844},{"timestamp":1742395080000,"open":1.92715,"high":1.92721,"low":1.92714,"close":1.92721,"volume":264.6000061035156},{"timestamp":1742395140000,"open":1.9272,"high":1.92733,"low":1.9272,"close":1.92728,"volume":216},{"timestamp":1742395200000,"open":1.92729,"high":1.92729,"low":1.92715,"close":1.92721,"volume":199.8000030517578},{"timestamp":1742395260000,"open":1.92721,"high":1.92726,"low":1.9272,"close":1.92721,"volume":178.1999969482422},{"timestamp":1742395320000,"open":1.92721,"high":1.92729,"low":1.92721,"close":1.92729,"volume":383.3999938964844},{"timestamp":1742395380000,"open":1.92729,"high":1.92729,"low":1.92717,"close":1.92718,"volume":432},{"timestamp":1742395440000,"open":1.92718,"high":1.92725,"low":1.92718,"close":1.92723,"volume":437.3999938964844},{"timestamp":1742395500000,"open":1.92723,"high":1.92726,"low":1.92713,"close":1.92719,"volume":388.79998779296875},{"timestamp":1742395560000,"open":1.9272,"high":1.92726,"low":1.92716,"close":1.92717,"volume":307.79998779296875},{"timestamp":1742395620000,"open":1.92718,"high":1.92737,"low":1.92718,"close":1.92736,"volume":356.3999938964844},{"timestamp":1742395680000,"open":1.92737,"high":1.92744,"low":1.92736,"close":1.92743,"volume":426.6000061035156},{"timestamp":1742395740000,"open":1.92744,"high":1.92747,"low":1.9274,"close":1.92741,"volume":297},{"timestamp":1742395800000,"open":1.92742,"high":1.92749,"low":1.92742,"close":1.92745,"volume":275.3999938964844},{"timestamp":1742395860000,"open":1.92745,"high":1.92751,"low":1.92745,"close":1.92749,"volume":259.20001220703125},{"timestamp":1742395920000,"open":1.92749,"high":1.92759,"low":1.92747,"close":1.92758,"volume":480.6000061035156},{"timestamp":1742395980000,"open":1.92758,"high":1.92758,"low":1.92745,"close":1.92748,"volume":475.20001220703125},{"timestamp":1742396040000,"open":1.92749,"high":1.92758,"low":1.92749,"close":1.92754,"volume":415.79998779296875},{"timestamp":1742396100000,"open":1.92754,"high":1.92754,"low":1.92743,"close":1.92746,"volume":491.3999938964844},{"timestamp":1742396160000,"open":1.92745,"high":1.92751,"low":1.92744,"close":1.92747,"volume":399.6000061035156},{"timestamp":1742396220000,"open":1.92747,"high":1.92751,"low":1.92738,"close":1.92749,"volume":583.2000122070312},{"timestamp":1742396280000,"open":1.92748,"high":1.92758,"low":1.92746,"close":1.92757,"volume":243},{"timestamp":1742396340000,"open":1.92758,"high":1.92769,"low":1.92756,"close":1.92766,"volume":410.3999938964844},{"timestamp":1742396400000,"open":1.92766,"high":1.92766,"low":1.92759,"close":1.92762,"volume":426.6000061035156},{"timestamp":1742396460000,"open":1.92764,"high":1.92766,"low":1.92759,"close":1.92765,"volume":378},{"timestamp":1742396520000,"open":1.92764,"high":1.92765,"low":1.92758,"close":1.92761,"volume":399.6000061035156},{"timestamp":1742396580000,"open":1.92764,"high":1.92769,"low":1.92759,"close":1.92759,"volume":297},{"timestamp":1742396640000,"open":1.92761,"high":1.92761,"low":1.92758,"close":1.92761,"volume":172.8000030517578},{"timestamp":1742396700000,"open":1.92762,"high":1.92765,"low":1.92759,"close":1.92765,"volume":367.20001220703125},{"timestamp":1742396760000,"open":1.92766,"high":1.92769,"low":1.92764,"close":1.92766,"volume":243},{"timestamp":1742396820000,"open":1.92765,"high":1.92765,"low":1.92759,"close":1.92759,"volume":248.39999389648438},{"timestamp":1742396880000,"open":1.92757,"high":1.92762,"low":1.92749,"close":1.9275,"volume":221.39999389648438},{"timestamp":1742396940000,"open":1.92749,"high":1.92754,"low":1.92747,"close":1.92754,"volume":302.3999938964844},{"timestamp":1742397000000,"open":1.92753,"high":1.92756,"low":1.92748,"close":1.92754,"volume":162},{"timestamp":1742397060000,"open":1.92755,"high":1.92758,"low":1.92753,"close":1.92755,"volume":156.60000610351562},{"timestamp":1742397120000,"open":1.92754,"high":1.92758,"low":1.9275,"close":1.92751,"volume":307.79998779296875},{"timestamp":1742397180000,"open":1.92751,"high":1.92774,"low":1.92751,"close":1.92774,"volume":275.3999938964844},{"timestamp":1742397240000,"open":1.92773,"high":1.92778,"low":1.92769,"close":1.92774,"volume":383.3999938964844},{"timestamp":1742397300000,"open":1.92773,"high":1.92784,"low":1.92771,"close":1.92779,"volume":367.20001220703125},{"timestamp":1742397360000,"open":1.92778,"high":1.92781,"low":1.92768,"close":1.92776,"volume":329.3999938964844},{"timestamp":1742397420000,"open":1.92775,"high":1.92787,"low":1.92771,"close":1.92778,"volume":313.20001220703125},{"timestamp":1742397480000,"open":1.92778,"high":1.92789,"low":1.92777,"close":1.92782,"volume":329.3999938964844},{"timestamp":1742397540000,"open":1.92781,"high":1.92791,"low":1.92781,"close":1.92788,"volume":297},{"timestamp":1742397600000,"open":1.92787,"high":1.92791,"low":1.92778,"close":1.92778,"volume":270},{"timestamp":1742397660000,"open":1.92779,"high":1.92788,"low":1.92776,"close":1.92782,"volume":248.39999389648438},{"timestamp":1742397720000,"open":1.9278,"high":1.92783,"low":1.92777,"close":1.92782,"volume":189},{"timestamp":1742397780000,"open":1.92782,"high":1.92784,"low":1.9278,"close":1.92782,"volume":118.80000305175781},{"timestamp":1742397840000,"open":1.92782,"high":1.92784,"low":1.92778,"close":1.92783,"volume":183.60000610351562},{"timestamp":1742397900000,"open":1.92783,"high":1.92784,"low":1.9278,"close":1.92782,"volume":194.39999389648438},{"timestamp":1742397960000,"open":1.92782,"high":1.92786,"low":1.92781,"close":1.92782,"volume":210.60000610351562},{"timestamp":1742398020000,"open":1.92782,"high":1.92784,"low":1.92775,"close":1.92776,"volume":280.79998779296875},{"timestamp":1742398080000,"open":1.92777,"high":1.9278,"low":1.92769,"close":1.9277,"volume":394.20001220703125},{"timestamp":1742398140000,"open":1.92769,"high":1.92775,"low":1.92768,"close":1.92775,"volume":183.60000610351562},{"timestamp":1742398200000,"open":1.92775,"high":1.92788,"low":1.92775,"close":1.92784,"volume":486},{"timestamp":1742398260000,"open":1.92783,"high":1.92783,"low":1.92771,"close":1.92782,"volume":356.3999938964844},{"timestamp":1742398320000,"open":1.92781,"high":1.92793,"low":1.92781,"close":1.92791,"volume":372.6000061035156},{"timestamp":1742398380000,"open":1.92792,"high":1.92799,"low":1.92779,"close":1.92799,"volume":410.3999938964844},{"timestamp":1742398440000,"open":1.92797,"high":1.92814,"low":1.92797,"close":1.92812,"volume":302.3999938964844},{"timestamp":1742398500000,"open":1.92819,"high":1.92834,"low":1.92816,"close":1.9283,"volume":534.5999755859375},{"timestamp":1742398560000,"open":1.9283,"high":1.92836,"low":1.92828,"close":1.92831,"volume":345.6000061035156},{"timestamp":1742398620000,"open":1.92831,"high":1.92839,"low":1.9283,"close":1.92839,"volume":334.79998779296875},{"timestamp":1742398680000,"open":1.92839,"high":1.92841,"low":1.92812,"close":1.92812,"volume":394.20001220703125},{"timestamp":1742398740000,"open":1.92813,"high":1.92822,"low":1.92805,"close":1.92819,"volume":529.2000122070312},{"timestamp":1742398800000,"open":1.92818,"high":1.92822,"low":1.92816,"close":1.9282,"volume":259.20001220703125},{"timestamp":1742398860000,"open":1.92821,"high":1.92824,"low":1.9282,"close":1.92823,"volume":237.60000610351562},{"timestamp":1742398920000,"open":1.92822,"high":1.92825,"low":1.92815,"close":1.92823,"volume":394.20001220703125},{"timestamp":1742398980000,"open":1.92822,"high":1.92829,"low":1.92812,"close":1.92828,"volume":388.79998779296875},{"timestamp":1742399040000,"open":1.92828,"high":1.92829,"low":1.92823,"close":1.92825,"volume":151.1999969482422},{"timestamp":1742399100000,"open":1.92824,"high":1.92826,"low":1.92816,"close":1.92821,"volume":329.3999938964844},{"timestamp":1742399160000,"open":1.92821,"high":1.92831,"low":1.92819,"close":1.9282,"volume":264.6000061035156},{"timestamp":1742399220000,"open":1.9282,"high":1.92825,"low":1.92819,"close":1.92825,"volume":507.6000061035156},{"timestamp":1742399280000,"open":1.92824,"high":1.92824,"low":1.92818,"close":1.92821,"volume":313.20001220703125},{"timestamp":1742399340000,"open":1.9282,"high":1.92828,"low":1.92818,"close":1.92827,"volume":453.6000061035156},{"timestamp":1742399400000,"open":1.92829,"high":1.92841,"low":1.92828,"close":1.9284,"volume":421.20001220703125},{"timestamp":1742399460000,"open":1.92841,"high":1.92851,"low":1.9284,"close":1.92849,"volume":399.6000061035156},{"timestamp":1742399520000,"open":1.9285,"high":1.92857,"low":1.9285,"close":1.92853,"volume":426.6000061035156},{"timestamp":1742399580000,"open":1.92852,"high":1.92859,"low":1.92851,"close":1.92859,"volume":318.6000061035156},{"timestamp":1742399640000,"open":1.92859,"high":1.92862,"low":1.92857,"close":1.92861,"volume":253.8000030517578},{"timestamp":1742399700000,"open":1.9286,"high":1.92867,"low":1.92859,"close":1.92867,"volume":205.1999969482422},{"timestamp":1742399760000,"open":1.92866,"high":1.92881,"low":1.92865,"close":1.92869,"volume":502.20001220703125},{"timestamp":1742399820000,"open":1.9287,"high":1.92878,"low":1.92869,"close":1.9287,"volume":621},{"timestamp":1742399880000,"open":1.92869,"high":1.92888,"low":1.92868,"close":1.92888,"volume":313.20001220703125},{"timestamp":1742399940000,"open":1.92891,"high":1.92891,"low":1.92879,"close":1.92886,"volume":383.3999938964844},{"timestamp":1742400000000,"open":1.92886,"high":1.92889,"low":1.92875,"close":1.92881,"volume":421.20001220703125},{"timestamp":1742400060000,"open":1.92879,"high":1.92885,"low":1.92878,"close":1.92883,"volume":480.6000061035156},{"timestamp":1742400120000,"open":1.92884,"high":1.92884,"low":1.92868,"close":1.92868,"volume":426.6000061035156},{"timestamp":1742400180000,"open":1.92869,"high":1.92871,"low":1.92864,"close":1.92867,"volume":394.20001220703125},{"timestamp":1742400240000,"open":1.92866,"high":1.92868,"low":1.92859,"close":1.9286,"volume":448.20001220703125},{"timestamp":1742400300000,"open":1.9286,"high":1.92871,"low":1.92858,"close":1.92868,"volume":426.6000061035156},{"timestamp":1742400360000,"open":1.92868,"high":1.92868,"low":1.92861,"close":1.92862,"volume":291.6000061035156},{"timestamp":1742400420000,"open":1.92861,"high":1.92861,"low":1.92853,"close":1.92856,"volume":264.6000061035156},{"timestamp":1742400480000,"open":1.92856,"high":1.92856,"low":1.92847,"close":1.92848,"volume":210.60000610351562},{"timestamp":1742400540000,"open":1.92848,"high":1.92853,"low":1.92846,"close":1.92847,"volume":280.79998779296875},{"timestamp":1742400600000,"open":1.92846,"high":1.92849,"low":1.92844,"close":1.92845,"volume":253.8000030517578},{"timestamp":1742400660000,"open":1.92845,"high":1.92847,"low":1.92843,"close":1.92846,"volume":221.39999389648438},{"timestamp":1742400720000,"open":1.92845,"high":1.92847,"low":1.92842,"close":1.92843,"volume":275.3999938964844},{"timestamp":1742400780000,"open":1.92843,"high":1.92844,"low":1.92835,"close":1.92838,"volume":286.20001220703125},{"timestamp":1742400840000,"open":1.92838,"high":1.92838,"low":1.92825,"close":1.9283,"volume":221.39999389648438},{"timestamp":1742400900000,"open":1.9283,"high":1.92831,"low":1.92821,"close":1.92822,"volume":237.60000610351562},{"timestamp":1742400960000,"open":1.92821,"high":1.92836,"low":1.92821,"close":1.92831,"volume":264.6000061035156},{"timestamp":1742401020000,"open":1.92831,"high":1.92838,"low":1.92831,"close":1.92836,"volume":291.6000061035156},{"timestamp":1742401080000,"open":1.92836,"high":1.92838,"low":1.92835,"close":1.92836,"volume":151.1999969482422},{"timestamp":1742401140000,"open":1.92836,"high":1.92836,"low":1.92829,"close":1.92829,"volume":232.1999969482422},{"timestamp":1742401200000,"open":1.92828,"high":1.92832,"low":1.92828,"close":1.92832,"volume":162},{"timestamp":1742401260000,"open":1.92832,"high":1.92832,"low":1.92826,"close":1.92826,"volume":113.4000015258789},{"timestamp":1742401320000,"open":1.92826,"high":1.92828,"low":1.92824,"close":1.92825,"volume":189},{"timestamp":1742401380000,"open":1.92826,"high":1.92831,"low":1.92824,"close":1.92824,"volume":135},{"timestamp":1742401440000,"open":1.92824,"high":1.92829,"low":1.92821,"close":1.92822,"volume":178.1999969482422},{"timestamp":1742401500000,"open":1.92821,"high":1.92821,"low":1.92814,"close":1.92819,"volume":232.1999969482422},{"timestamp":1742401560000,"open":1.92821,"high":1.92827,"low":1.92817,"close":1.92818,"volume":129.60000610351562},{"timestamp":1742401620000,"open":1.92819,"high":1.92819,"low":1.92792,"close":1.92795,"volume":351},{"timestamp":1742401680000,"open":1.92795,"high":1.92799,"low":1.9279,"close":1.92799,"volume":178.1999969482422},{"timestamp":1742401740000,"open":1.928,"high":1.92806,"low":1.92798,"close":1.92801,"volume":189},{"timestamp":1742401800000,"open":1.92801,"high":1.92807,"low":1.928,"close":1.92802,"volume":248.39999389648438},{"timestamp":1742401860000,"open":1.928,"high":1.92805,"low":1.92795,"close":1.92798,"volume":275.3999938964844},{"timestamp":1742401920000,"open":1.92799,"high":1.92804,"low":1.92798,"close":1.92803,"volume":302.3999938964844},{"timestamp":1742401980000,"open":1.92802,"high":1.92814,"low":1.92801,"close":1.92813,"volume":232.1999969482422},{"timestamp":1742402040000,"open":1.92812,"high":1.92817,"low":1.92811,"close":1.92815,"volume":189},{"timestamp":1742402100000,"open":1.92816,"high":1.92821,"low":1.92812,"close":1.92813,"volume":264.6000061035156},{"timestamp":1742402160000,"open":1.92814,"high":1.92817,"low":1.92813,"close":1.92815,"volume":102.5999984741211},{"timestamp":1742402220000,"open":1.92817,"high":1.92819,"low":1.92813,"close":1.92813,"volume":167.39999389648438},{"timestamp":1742402280000,"open":1.92812,"high":1.92818,"low":1.9281,"close":1.92817,"volume":232.1999969482422},{"timestamp":1742402340000,"open":1.92816,"high":1.92817,"low":1.9281,"close":1.92815,"volume":129.60000610351562},{"timestamp":1742402400000,"open":1.92816,"high":1.92833,"low":1.92815,"close":1.92833,"volume":243},{"timestamp":1742402460000,"open":1.92834,"high":1.92834,"low":1.92822,"close":1.92824,"volume":167.39999389648438},{"timestamp":1742402520000,"open":1.92823,"high":1.92824,"low":1.92813,"close":1.9282,"volume":280.79998779296875},{"timestamp":1742402580000,"open":1.92821,"high":1.92821,"low":1.92816,"close":1.92817,"volume":167.39999389648438},{"timestamp":1742402640000,"open":1.92817,"high":1.92817,"low":1.92811,"close":1.92814,"volume":205.1999969482422},{"timestamp":1742402700000,"open":1.92812,"high":1.92813,"low":1.92805,"close":1.92805,"volume":248.39999389648438},{"timestamp":1742402760000,"open":1.92805,"high":1.92809,"low":1.92805,"close":1.92807,"volume":237.60000610351562},{"timestamp":1742402820000,"open":1.92809,"high":1.92809,"low":1.92803,"close":1.92806,"volume":172.8000030517578},{"timestamp":1742402880000,"open":1.92804,"high":1.92811,"low":1.92803,"close":1.92811,"volume":199.8000030517578},{"timestamp":1742402940000,"open":1.92813,"high":1.92819,"low":1.92807,"close":1.92819,"volume":232.1999969482422},{"timestamp":1742403000000,"open":1.92818,"high":1.92835,"low":1.92818,"close":1.92834,"volume":275.3999938964844},{"timestamp":1742403060000,"open":1.92835,"high":1.92839,"low":1.92832,"close":1.92838,"volume":259.20001220703125},{"timestamp":1742403120000,"open":1.92836,"high":1.92844,"low":1.92831,"close":1.92831,"volume":270},{"timestamp":1742403180000,"open":1.9283,"high":1.92833,"low":1.92824,"close":1.92824,"volume":216},{"timestamp":1742403240000,"open":1.92823,"high":1.92824,"low":1.92818,"close":1.92819,"volume":48.599998474121094},{"timestamp":1742403300000,"open":1.92819,"high":1.92819,"low":1.92814,"close":1.92815,"volume":54},{"timestamp":1742403360000,"open":1.92817,"high":1.92819,"low":1.92815,"close":1.92816,"volume":129.60000610351562},{"timestamp":1742403420000,"open":1.92814,"high":1.92823,"low":1.92814,"close":1.92817,"volume":178.1999969482422},{"timestamp":1742403480000,"open":1.92816,"high":1.92816,"low":1.92808,"close":1.92811,"volume":259.20001220703125},{"timestamp":1742403540000,"open":1.92813,"high":1.92813,"low":1.92804,"close":1.92804,"volume":102.5999984741211},{"timestamp":1742403600000,"open":1.92802,"high":1.92805,"low":1.92791,"close":1.92796,"volume":302.3999938964844},{"timestamp":1742403660000,"open":1.92796,"high":1.92805,"low":1.92795,"close":1.928,"volume":313.20001220703125},{"timestamp":1742403720000,"open":1.92801,"high":1.92803,"low":1.92794,"close":1.92797,"volume":253.8000030517578},{"timestamp":1742403780000,"open":1.92797,"high":1.92803,"low":1.92797,"close":1.92801,"volume":156.60000610351562},{"timestamp":1742403840000,"open":1.92801,"high":1.92802,"low":1.92798,"close":1.92798,"volume":86.4000015258789},{"timestamp":1742403900000,"open":1.92798,"high":1.92799,"low":1.92797,"close":1.92797,"volume":59.400001525878906},{"timestamp":1742403960000,"open":1.92799,"high":1.92804,"low":1.92789,"close":1.9279,"volume":318.6000061035156},{"timestamp":1742404020000,"open":1.9279,"high":1.92806,"low":1.9279,"close":1.92805,"volume":189},{"timestamp":1742404080000,"open":1.92804,"high":1.92811,"low":1.92803,"close":1.92811,"volume":221.39999389648438},{"timestamp":1742404140000,"open":1.92812,"high":1.92817,"low":1.92805,"close":1.92806,"volume":194.39999389648438},{"timestamp":1742404200000,"open":1.92808,"high":1.92813,"low":1.92799,"close":1.928,"volume":307.79998779296875},{"timestamp":1742404260000,"open":1.92801,"high":1.92811,"low":1.92801,"close":1.92807,"volume":356.3999938964844},{"timestamp":1742404320000,"open":1.92809,"high":1.92809,"low":1.92802,"close":1.92804,"volume":178.1999969482422},{"timestamp":1742404380000,"open":1.92806,"high":1.92821,"low":1.92806,"close":1.9282,"volume":199.8000030517578},{"timestamp":1742404440000,"open":1.92821,"high":1.92829,"low":1.92818,"close":1.9282,"volume":329.3999938964844},{"timestamp":1742404500000,"open":1.92819,"high":1.9282,"low":1.92807,"close":1.92808,"volume":232.1999969482422},{"timestamp":1742404560000,"open":1.92809,"high":1.92818,"low":1.92809,"close":1.92815,"volume":291.6000061035156},{"timestamp":1742404620000,"open":1.92816,"high":1.92823,"low":1.9281,"close":1.92813,"volume":437.3999938964844},{"timestamp":1742404680000,"open":1.92812,"high":1.92813,"low":1.92799,"close":1.92801,"volume":475.20001220703125},{"timestamp":1742404740000,"open":1.92801,"high":1.92819,"low":1.92799,"close":1.92814,"volume":550.7999877929688},{"timestamp":1742404800000,"open":1.92814,"high":1.92821,"low":1.9281,"close":1.92818,"volume":253.8000030517578},{"timestamp":1742404860000,"open":1.92818,"high":1.9282,"low":1.92803,"close":1.92805,"volume":388.79998779296875},{"timestamp":1742404920000,"open":1.92806,"high":1.92814,"low":1.92802,"close":1.92814,"volume":345.6000061035156},{"timestamp":1742404980000,"open":1.92813,"high":1.92814,"low":1.92806,"close":1.9281,"volume":286.20001220703125},{"timestamp":1742405040000,"open":1.9281,"high":1.92819,"low":1.92809,"close":1.92817,"volume":405},{"timestamp":1742405100000,"open":1.92817,"high":1.92825,"low":1.92813,"close":1.92816,"volume":437.3999938964844},{"timestamp":1742405160000,"open":1.92818,"high":1.92834,"low":1.92814,"close":1.92834,"volume":448.20001220703125},{"timestamp":1742405220000,"open":1.92832,"high":1.92836,"low":1.92832,"close":1.92835,"volume":464.3999938964844},{"timestamp":1742405280000,"open":1.92835,"high":1.92837,"low":1.9283,"close":1.92834,"volume":415.79998779296875},{"timestamp":1742405340000,"open":1.92835,"high":1.92837,"low":1.9283,"close":1.92834,"volume":442.79998779296875},{"timestamp":1742405400000,"open":1.92837,"high":1.92852,"low":1.92836,"close":1.9285,"volume":561.5999755859375},{"timestamp":1742405460000,"open":1.92851,"high":1.92867,"low":1.92847,"close":1.92867,"volume":567},{"timestamp":1742405520000,"open":1.92868,"high":1.92868,"low":1.92845,"close":1.9285,"volume":280.79998779296875},{"timestamp":1742405580000,"open":1.9285,"high":1.92855,"low":1.92845,"close":1.92853,"volume":448.20001220703125},{"timestamp":1742405640000,"open":1.92852,"high":1.92856,"low":1.92852,"close":1.92854,"volume":280.79998779296875},{"timestamp":1742405700000,"open":1.92854,"high":1.92856,"low":1.92849,"close":1.92856,"volume":334.79998779296875},{"timestamp":1742405760000,"open":1.92856,"high":1.92871,"low":1.92852,"close":1.92869,"volume":513},{"timestamp":1742405820000,"open":1.92871,"high":1.92876,"low":1.92861,"close":1.92862,"volume":496.79998779296875},{"timestamp":1742405880000,"open":1.9286,"high":1.92869,"low":1.92856,"close":1.92867,"volume":491.3999938964844},{"timestamp":1742405940000,"open":1.92867,"high":1.92867,"low":1.92858,"close":1.92864,"volume":394.20001220703125},{"timestamp":1742406000000,"open":1.92864,"high":1.92869,"low":1.92856,"close":1.92868,"volume":221.39999389648438},{"timestamp":1742406060000,"open":1.92868,"high":1.92868,"low":1.92857,"close":1.92864,"volume":318.6000061035156},{"timestamp":1742406120000,"open":1.92863,"high":1.92869,"low":1.92861,"close":1.92862,"volume":383.3999938964844},{"timestamp":1742406180000,"open":1.92861,"high":1.92861,"low":1.92856,"close":1.92857,"volume":297},{"timestamp":1742406240000,"open":1.92856,"high":1.92859,"low":1.92852,"close":1.92855,"volume":270},{"timestamp":1742406300000,"open":1.92856,"high":1.92857,"low":1.92846,"close":1.92847,"volume":156.60000610351562},{"timestamp":1742406360000,"open":1.92848,"high":1.92849,"low":1.92828,"close":1.9283,"volume":367.20001220703125},{"timestamp":1742406420000,"open":1.92831,"high":1.92834,"low":1.92828,"close":1.92832,"volume":259.20001220703125},{"timestamp":1742406480000,"open":1.92835,"high":1.9285,"low":1.92834,"close":1.92849,"volume":383.3999938964844},{"timestamp":1742406540000,"open":1.92849,"high":1.92857,"low":1.92846,"close":1.92857,"volume":113.4000015258789},{"timestamp":1742406600000,"open":1.92858,"high":1.9286,"low":1.9285,"close":1.92856,"volume":502.20001220703125},{"timestamp":1742406660000,"open":1.92855,"high":1.92868,"low":1.92854,"close":1.92866,"volume":388.79998779296875},{"timestamp":1742406720000,"open":1.92865,"high":1.92868,"low":1.92861,"close":1.92866,"volume":556.2000122070312},{"timestamp":1742406780000,"open":1.92866,"high":1.92868,"low":1.92856,"close":1.92865,"volume":399.6000061035156},{"timestamp":1742406840000,"open":1.92865,"high":1.92874,"low":1.9286,"close":1.92863,"volume":664.2000122070312},{"timestamp":1742406900000,"open":1.92863,"high":1.92876,"low":1.92863,"close":1.92871,"volume":669.5999755859375},{"timestamp":1742406960000,"open":1.9287,"high":1.92871,"low":1.92856,"close":1.92856,"volume":464.3999938964844},{"timestamp":1742407020000,"open":1.92857,"high":1.92865,"low":1.92854,"close":1.92855,"volume":491.3999938964844},{"timestamp":1742407080000,"open":1.92853,"high":1.92864,"low":1.92848,"close":1.92861,"volume":685.7999877929688},{"timestamp":1742407140000,"open":1.92859,"high":1.92862,"low":1.92822,"close":1.92822,"volume":799.2000122070312},{"timestamp":1742407200000,"open":1.92822,"high":1.92846,"low":1.927,"close":1.92769,"volume":1068.22998046875},{"timestamp":1742407260000,"open":1.92769,"high":1.92806,"low":1.9273,"close":1.92791,"volume":1123.0400390625},{"timestamp":1742407320000,"open":1.92794,"high":1.92797,"low":1.92735,"close":1.92761,"volume":1052.8599853515625},{"timestamp":1742407380000,"open":1.92761,"high":1.92766,"low":1.92743,"close":1.92757,"volume":799.2000122070312},{"timestamp":1742407440000,"open":1.92759,"high":1.92762,"low":1.92735,"close":1.9274,"volume":723.5999755859375},{"timestamp":1742407500000,"open":1.9274,"high":1.92754,"low":1.92733,"close":1.92738,"volume":1004.4000244140625},{"timestamp":1742407560000,"open":1.92739,"high":1.92772,"low":1.92733,"close":1.92772,"volume":1047.5999755859375},{"timestamp":1742407620000,"open":1.92767,"high":1.92784,"low":1.92764,"close":1.92764,"volume":928.7999877929688},{"timestamp":1742407680000,"open":1.92762,"high":1.92767,"low":1.92736,"close":1.92737,"volume":783},{"timestamp":1742407740000,"open":1.92737,"high":1.9274,"low":1.92726,"close":1.92736,"volume":486},{"timestamp":1742407800000,"open":1.92737,"high":1.9274,"low":1.92709,"close":1.9271,"volume":750.5999755859375},{"timestamp":1742407860000,"open":1.92709,"high":1.92724,"low":1.92705,"close":1.92723,"volume":572.4000244140625},{"timestamp":1742407920000,"open":1.92724,"high":1.92726,"low":1.92705,"close":1.92705,"volume":604.7999877929688},{"timestamp":1742407980000,"open":1.92706,"high":1.92714,"low":1.92704,"close":1.92706,"volume":577.7999877929688},{"timestamp":1742408040000,"open":1.92706,"high":1.92732,"low":1.92704,"close":1.92727,"volume":534.5999755859375},{"timestamp":1742408100000,"open":1.92727,"high":1.92746,"low":1.9272,"close":1.92736,"volume":745.2000122070312},{"timestamp":1742408160000,"open":1.92737,"high":1.92737,"low":1.927,"close":1.9271,"volume":648},{"timestamp":1742408220000,"open":1.9271,"high":1.9274,"low":1.9271,"close":1.92723,"volume":826.2000122070312},{"timestamp":1742408280000,"open":1.92722,"high":1.92733,"low":1.9272,"close":1.92725,"volume":545.4000244140625},{"timestamp":1742408340000,"open":1.92724,"high":1.92734,"low":1.92718,"close":1.92734,"volume":567},{"timestamp":1742408400000,"open":1.92736,"high":1.92751,"low":1.92727,"close":1.92744,"volume":642.5999755859375},{"timestamp":1742408460000,"open":1.92744,"high":1.9276,"low":1.92743,"close":1.92758,"volume":529.2000122070312},{"timestamp":1742408520000,"open":1.9276,"high":1.92767,"low":1.92744,"close":1.92748,"volume":540},{"timestamp":1742408580000,"open":1.92749,"high":1.92749,"low":1.92729,"close":1.92729,"volume":486},{"timestamp":1742408640000,"open":1.9273,"high":1.92732,"low":1.92705,"close":1.92718,"volume":594},{"timestamp":1742408700000,"open":1.92717,"high":1.92722,"low":1.92707,"close":1.92717,"volume":594},{"timestamp":1742408760000,"open":1.92718,"high":1.92737,"low":1.92714,"close":1.92734,"volume":453.6000061035156},{"timestamp":1742408820000,"open":1.92735,"high":1.92746,"low":1.9273,"close":1.92744,"volume":540},{"timestamp":1742408880000,"open":1.92745,"high":1.92746,"low":1.92733,"close":1.92743,"volume":513},{"timestamp":1742408940000,"open":1.92744,"high":1.92752,"low":1.92743,"close":1.92751,"volume":599.4000244140625},{"timestamp":1742409000000,"open":1.92749,"high":1.92761,"low":1.92726,"close":1.92758,"volume":702},{"timestamp":1742409060000,"open":1.92758,"high":1.92761,"low":1.92736,"close":1.92738,"volume":610.2000122070312},{"timestamp":1742409120000,"open":1.92739,"high":1.92746,"low":1.92732,"close":1.92746,"volume":405},{"timestamp":1742409180000,"open":1.92746,"high":1.92747,"low":1.9273,"close":1.92741,"volume":426.6000061035156},{"timestamp":1742409240000,"open":1.92741,"high":1.9275,"low":1.92679,"close":1.92692,"volume":583.0399780273438},{"timestamp":1742409300000,"open":1.92691,"high":1.92714,"low":1.92691,"close":1.92708,"volume":572.3699951171875},{"timestamp":1742409360000,"open":1.92707,"high":1.92712,"low":1.92696,"close":1.92709,"volume":567},{"timestamp":1742409420000,"open":1.92708,"high":1.9271,"low":1.92689,"close":1.92704,"volume":648},{"timestamp":1742409480000,"open":1.92705,"high":1.9272,"low":1.92693,"close":1.92703,"volume":653.4000244140625},{"timestamp":1742409540000,"open":1.92705,"high":1.92723,"low":1.92704,"close":1.92721,"volume":642.5999755859375},{"timestamp":1742409600000,"open":1.9272,"high":1.9272,"low":1.92645,"close":1.92696,"volume":977.1099853515625},{"timestamp":1742409660000,"open":1.92694,"high":1.9271,"low":1.92676,"close":1.92678,"volume":680.4000244140625},{"timestamp":1742409720000,"open":1.92679,"high":1.92682,"low":1.92674,"close":1.92678,"volume":691.2000122070312},{"timestamp":1742409780000,"open":1.92679,"high":1.9268,"low":1.92676,"close":1.92678,"volume":599.4000244140625},{"timestamp":1742409840000,"open":1.92678,"high":1.92683,"low":1.92656,"close":1.92656,"volume":523.7999877929688},{"timestamp":1742409900000,"open":1.92655,"high":1.92676,"low":1.92646,"close":1.92668,"volume":826.2000122070312},{"timestamp":1742409960000,"open":1.92668,"high":1.92676,"low":1.92651,"close":1.92668,"volume":858.5999755859375},{"timestamp":1742410020000,"open":1.92668,"high":1.92684,"low":1.92659,"close":1.92659,"volume":534.5999755859375},{"timestamp":1742410080000,"open":1.92661,"high":1.92686,"low":1.92655,"close":1.92684,"volume":669.5999755859375},{"timestamp":1742410140000,"open":1.92684,"high":1.92687,"low":1.92666,"close":1.92685,"volume":550.7999877929688},{"timestamp":1742410200000,"open":1.92685,"high":1.92685,"low":1.92659,"close":1.92676,"volume":637.2000122070312},{"timestamp":1742410260000,"open":1.92676,"high":1.92684,"low":1.92665,"close":1.92671,"volume":588.5999755859375},{"timestamp":1742410320000,"open":1.92669,"high":1.92689,"low":1.92668,"close":1.92687,"volume":631.7999877929688},{"timestamp":1742410380000,"open":1.92682,"high":1.92689,"low":1.92673,"close":1.92674,"volume":723.5999755859375},{"timestamp":1742410440000,"open":1.92673,"high":1.92679,"low":1.92665,"close":1.92669,"volume":680.4000244140625},{"timestamp":1742410500000,"open":1.92666,"high":1.92681,"low":1.92665,"close":1.92666,"volume":604.7999877929688},{"timestamp":1742410560000,"open":1.92665,"high":1.92665,"low":1.92633,"close":1.92638,"volume":669.5999755859375},{"timestamp":1742410620000,"open":1.92638,"high":1.9266,"low":1.92632,"close":1.9266,"volume":577.7999877929688},{"timestamp":1742410680000,"open":1.92661,"high":1.92678,"low":1.92659,"close":1.9267,"volume":718.2000122070312},{"timestamp":1742410740000,"open":1.92668,"high":1.92682,"low":1.92658,"close":1.92664,"volume":604.7999877929688},{"timestamp":1742410800000,"open":1.92663,"high":1.92672,"low":1.9266,"close":1.92667,"volume":604.7999877929688},{"timestamp":1742410860000,"open":1.92667,"high":1.92678,"low":1.92665,"close":1.92669,"volume":496.79998779296875},{"timestamp":1742410920000,"open":1.92669,"high":1.92679,"low":1.92662,"close":1.92667,"volume":475.20001220703125},{"timestamp":1742410980000,"open":1.92666,"high":1.92675,"low":1.92661,"close":1.92664,"volume":405},{"timestamp":1742411040000,"open":1.92663,"high":1.92665,"low":1.92658,"close":1.92664,"volume":577.7999877929688},{"timestamp":1742411100000,"open":1.92663,"high":1.92672,"low":1.92652,"close":1.92666,"volume":718.2000122070312},{"timestamp":1742411160000,"open":1.9267,"high":1.92674,"low":1.92663,"close":1.92664,"volume":540},{"timestamp":1742411220000,"open":1.92664,"high":1.92669,"low":1.92658,"close":1.92659,"volume":469.79998779296875},{"timestamp":1742411280000,"open":1.92658,"high":1.9266,"low":1.92645,"close":1.92645,"volume":518.4000244140625},{"timestamp":1742411340000,"open":1.92645,"high":1.92658,"low":1.92644,"close":1.92656,"volume":507.6000061035156},{"timestamp":1742411400000,"open":1.92655,"high":1.92656,"low":1.92641,"close":1.92651,"volume":307.79998779296875},{"timestamp":1742411460000,"open":1.92653,"high":1.92669,"low":1.92651,"close":1.92666,"volume":540},{"timestamp":1742411520000,"open":1.92666,"high":1.92683,"low":1.92663,"close":1.92677,"volume":491.3999938964844},{"timestamp":1742411580000,"open":1.92679,"high":1.92689,"low":1.92675,"close":1.92688,"volume":410.3999938964844},{"timestamp":1742411640000,"open":1.92689,"high":1.92702,"low":1.92689,"close":1.92701,"volume":405},{"timestamp":1742411700000,"open":1.92701,"high":1.92705,"low":1.92692,"close":1.927,"volume":361.79998779296875},{"timestamp":1742411760000,"open":1.92701,"high":1.92715,"low":1.92666,"close":1.92701,"volume":636.7899780273438},{"timestamp":1742411820000,"open":1.92706,"high":1.92739,"low":1.92706,"close":1.92724,"volume":626.4000244140625},{"timestamp":1742411880000,"open":1.92725,"high":1.92734,"low":1.92717,"close":1.92721,"volume":691.2000122070312},{"timestamp":1742411940000,"open":1.92723,"high":1.92738,"low":1.92723,"close":1.92737,"volume":604.7999877929688},{"timestamp":1742412000000,"open":1.92736,"high":1.92743,"low":1.9273,"close":1.92738,"volume":383.3999938964844},{"timestamp":1742412060000,"open":1.9274,"high":1.92748,"low":1.92737,"close":1.92739,"volume":405},{"timestamp":1742412120000,"open":1.92738,"high":1.92742,"low":1.92727,"close":1.92742,"volume":453.6000061035156},{"timestamp":1742412180000,"open":1.9274,"high":1.92751,"low":1.9274,"close":1.92749,"volume":453.6000061035156},{"timestamp":1742412240000,"open":1.92749,"high":1.92749,"low":1.92732,"close":1.92736,"volume":513},{"timestamp":1742412300000,"open":1.92737,"high":1.92757,"low":1.92735,"close":1.92753,"volume":459},{"timestamp":1742412360000,"open":1.92752,"high":1.92758,"low":1.92749,"close":1.92752,"volume":712.7999877929688},{"timestamp":1742412420000,"open":1.92752,"high":1.92757,"low":1.92744,"close":1.92745,"volume":712.7999877929688},{"timestamp":1742412480000,"open":1.92746,"high":1.92753,"low":1.92743,"close":1.92749,"volume":847.7999877929688},{"timestamp":1742412540000,"open":1.92749,"high":1.92757,"low":1.92743,"close":1.92752,"volume":658.7999877929688},{"timestamp":1742412600000,"open":1.9275,"high":1.92761,"low":1.9275,"close":1.92756,"volume":572.4000244140625},{"timestamp":1742412660000,"open":1.92756,"high":1.92767,"low":1.92754,"close":1.92767,"volume":540},{"timestamp":1742412720000,"open":1.92769,"high":1.9277,"low":1.92763,"close":1.92765,"volume":453.6000061035156},{"timestamp":1742412780000,"open":1.92766,"high":1.92766,"low":1.92744,"close":1.92745,"volume":615.5999755859375},{"timestamp":1742412840000,"open":1.92744,"high":1.92749,"low":1.92736,"close":1.92746,"volume":318.6000061035156},{"timestamp":1742412900000,"open":1.92748,"high":1.92748,"low":1.92726,"close":1.92726,"volume":405},{"timestamp":1742412960000,"open":1.92725,"high":1.92734,"low":1.92722,"close":1.9273,"volume":426.6000061035156},{"timestamp":1742413020000,"open":1.9273,"high":1.9273,"low":1.92717,"close":1.9272,"volume":399.6000061035156},{"timestamp":1742413080000,"open":1.9272,"high":1.92722,"low":1.92715,"close":1.92716,"volume":432},{"timestamp":1742413140000,"open":1.92716,"high":1.92724,"low":1.92716,"close":1.92722,"volume":388.79998779296875},{"timestamp":1742413200000,"open":1.9272,"high":1.92731,"low":1.92719,"close":1.92727,"volume":437.3999938964844},{"timestamp":1742413260000,"open":1.92726,"high":1.92729,"low":1.92722,"close":1.92724,"volume":345.6000061035156},{"timestamp":1742413320000,"open":1.92724,"high":1.92729,"low":1.92723,"close":1.92726,"volume":313.20001220703125},{"timestamp":1742413380000,"open":1.92726,"high":1.92732,"low":1.92724,"close":1.9273,"volume":388.79998779296875},{"timestamp":1742413440000,"open":1.92732,"high":1.92742,"low":1.92726,"close":1.92726,"volume":399.6000061035156},{"timestamp":1742413500000,"open":1.92729,"high":1.92729,"low":1.92721,"close":1.92724,"volume":329.3999938964844},{"timestamp":1742413560000,"open":1.92725,"high":1.92734,"low":1.92725,"close":1.92733,"volume":329.3999938964844},{"timestamp":1742413620000,"open":1.92734,"high":1.92741,"low":1.92731,"close":1.92741,"volume":270},{"timestamp":1742413680000,"open":1.9274,"high":1.92741,"low":1.92734,"close":1.92734,"volume":324},{"timestamp":1742413740000,"open":1.92737,"high":1.92737,"low":1.92721,"close":1.92723,"volume":232.1999969482422},{"timestamp":1742413800000,"open":1.92722,"high":1.92723,"low":1.92711,"close":1.92711,"volume":216},{"timestamp":1742413860000,"open":1.92711,"high":1.92718,"low":1.92711,"close":1.92711,"volume":345.6000061035156},{"timestamp":1742413920000,"open":1.92711,"high":1.92713,"low":1.92709,"close":1.92713,"volume":194.39999389648438},{"timestamp":1742413980000,"open":1.92712,"high":1.92718,"low":1.9271,"close":1.92717,"volume":307.79998779296875},{"timestamp":1742414040000,"open":1.92718,"high":1.92723,"low":1.92715,"close":1.92718,"volume":351},{"timestamp":1742414100000,"open":1.92717,"high":1.92717,"low":1.92702,"close":1.92707,"volume":270},{"timestamp":1742414160000,"open":1.92708,"high":1.92714,"low":1.92703,"close":1.92707,"volume":421.20001220703125},{"timestamp":1742414220000,"open":1.92705,"high":1.92717,"low":1.92697,"close":1.92712,"volume":367.20001220703125},{"timestamp":1742414280000,"open":1.92711,"high":1.92718,"low":1.92711,"close":1.92713,"volume":329.3999938964844},{"timestamp":1742414340000,"open":1.92712,"high":1.92716,"low":1.92708,"close":1.9271,"volume":302.3999938964844},{"timestamp":1742414400000,"open":1.9271,"high":1.92716,"low":1.9271,"close":1.92714,"volume":118.80000305175781},{"timestamp":1742414460000,"open":1.92713,"high":1.92714,"low":1.92712,"close":1.92714,"volume":199.8000030517578},{"timestamp":1742414520000,"open":1.92714,"high":1.92714,"low":1.92712,"close":1.92713,"volume":313.20001220703125},{"timestamp":1742414580000,"open":1.92714,"high":1.92717,"low":1.92714,"close":1.92717,"volume":259.20001220703125},{"timestamp":1742414640000,"open":1.92716,"high":1.92721,"low":1.92711,"close":1.92719,"volume":496.79998779296875},{"timestamp":1742414700000,"open":1.9272,"high":1.92722,"low":1.92715,"close":1.92718,"volume":399.6000061035156},{"timestamp":1742414760000,"open":1.92717,"high":1.9272,"low":1.92715,"close":1.92717,"volume":199.8000030517578},{"timestamp":1742414820000,"open":1.92718,"high":1.92719,"low":1.92712,"close":1.92713,"volume":307.79998779296875},{"timestamp":1742414880000,"open":1.92713,"high":1.92724,"low":1.92713,"close":1.92719,"volume":351},{"timestamp":1742414940000,"open":1.9272,"high":1.92721,"low":1.92719,"close":1.9272,"volume":167.39999389648438},{"timestamp":1742415000000,"open":1.92719,"high":1.9272,"low":1.92708,"close":1.92709,"volume":378},{"timestamp":1742415060000,"open":1.92709,"high":1.92711,"low":1.92707,"close":1.92708,"volume":189},{"timestamp":1742415120000,"open":1.92708,"high":1.92708,"low":1.92705,"close":1.92706,"volume":183.60000610351562},{"timestamp":1742415180000,"open":1.92706,"high":1.92709,"low":1.92705,"close":1.92708,"volume":275.3999938964844},{"timestamp":1742415240000,"open":1.92707,"high":1.92709,"low":1.92701,"close":1.92706,"volume":361.79998779296875},{"timestamp":1742415300000,"open":1.92706,"high":1.92707,"low":1.92692,"close":1.92696,"volume":248.39999389648438},{"timestamp":1742415360000,"open":1.92697,"high":1.92698,"low":1.92689,"close":1.92689,"volume":156.60000610351562},{"timestamp":1742415420000,"open":1.92687,"high":1.92692,"low":1.92685,"close":1.92689,"volume":280.79998779296875},{"timestamp":1742415480000,"open":1.9269,"high":1.9269,"low":1.92686,"close":1.92688,"volume":280.79998779296875},{"timestamp":1742415540000,"open":1.92688,"high":1.92691,"low":1.92676,"close":1.92676,"volume":216},{"timestamp":1742415600000,"open":1.92679,"high":1.9268,"low":1.92677,"close":1.92678,"volume":129.60000610351562},{"timestamp":1742415660000,"open":1.92678,"high":1.92679,"low":1.92673,"close":1.92675,"volume":118.80000305175781},{"timestamp":1742415720000,"open":1.92676,"high":1.92676,"low":1.92672,"close":1.92673,"volume":108},{"timestamp":1742415780000,"open":1.92673,"high":1.92677,"low":1.92668,"close":1.92675,"volume":216},{"timestamp":1742415840000,"open":1.92673,"high":1.92679,"low":1.92668,"close":1.92671,"volume":221.39999389648438},{"timestamp":1742415900000,"open":1.92668,"high":1.92671,"low":1.92668,"close":1.92671,"volume":102.5999984741211},{"timestamp":1742415960000,"open":1.92671,"high":1.92673,"low":1.92663,"close":1.92669,"volume":108},{"timestamp":1742416020000,"open":1.92669,"high":1.92673,"low":1.92662,"close":1.92666,"volume":124.19999694824219},{"timestamp":1742416080000,"open":1.92665,"high":1.9267,"low":1.92665,"close":1.92667,"volume":113.4000015258789},{"timestamp":1742416140000,"open":1.92668,"high":1.9267,"low":1.92654,"close":1.92669,"volume":280.79998779296875},{"timestamp":1742416200000,"open":1.92666,"high":1.92667,"low":1.92622,"close":1.92658,"volume":215.72000122070312},{"timestamp":1742416260000,"open":1.92658,"high":1.92667,"low":1.92626,"close":1.92666,"volume":172.6999969482422},{"timestamp":1742416320000,"open":1.92662,"high":1.92667,"low":1.92624,"close":1.92661,"volume":275.239990234375},{"timestamp":1742416380000,"open":1.92666,"high":1.92666,"low":1.92623,"close":1.92627,"volume":275.1300048828125},{"timestamp":1742416440000,"open":1.92626,"high":1.92667,"low":1.92625,"close":1.92663,"volume":253.6199951171875},{"timestamp":1742416500000,"open":1.92664,"high":1.92664,"low":1.92616,"close":1.92655,"volume":145.6699981689453},{"timestamp":1742416560000,"open":1.92656,"high":1.92657,"low":1.92618,"close":1.92647,"volume":145.72999572753906},{"timestamp":1742416620000,"open":1.92655,"high":1.92655,"low":1.92647,"close":1.92652,"volume":113.4000015258789},{"timestamp":1742416680000,"open":1.92652,"high":1.92655,"low":1.92647,"close":1.92655,"volume":113.4000015258789},{"timestamp":1742416740000,"open":1.92655,"high":1.92658,"low":1.92615,"close":1.92652,"volume":226.72999572753906},{"timestamp":1742416800000,"open":1.92653,"high":1.92657,"low":1.9261,"close":1.92651,"volume":410.20001220703125},{"timestamp":1742416860000,"open":1.92647,"high":1.92652,"low":1.92608,"close":1.9265,"volume":205.1199951171875},{"timestamp":1742416920000,"open":1.9265,"high":1.92653,"low":1.92612,"close":1.92625,"volume":291.30999755859375},{"timestamp":1742416980000,"open":1.92628,"high":1.92652,"low":1.92615,"close":1.92649,"volume":307.70001220703125},{"timestamp":1742417040000,"open":1.92648,"high":1.9265,"low":1.9261,"close":1.9265,"volume":253.72000122070312},{"timestamp":1742417100000,"open":1.92648,"high":1.92656,"low":1.92607,"close":1.92611,"volume":836.1599731445312},{"timestamp":1742417160000,"open":1.92613,"high":1.92654,"low":1.92608,"close":1.92646,"volume":760.5599975585938},{"timestamp":1742417220000,"open":1.92653,"high":1.92654,"low":1.92606,"close":1.92647,"volume":777.4400024414062},{"timestamp":1742417280000,"open":1.92646,"high":1.92655,"low":1.92646,"close":1.92648,"volume":210.60000610351562},{"timestamp":1742417340000,"open":1.92648,"high":1.92655,"low":1.92606,"close":1.92647,"volume":766.3499755859375},{"timestamp":1742417400000,"open":1.92647,"high":1.92656,"low":1.92608,"close":1.92643,"volume":912.1699829101562},{"timestamp":1742417460000,"open":1.92643,"high":1.92656,"low":1.92643,"close":1.92654,"volume":739.7999877929688},{"timestamp":1742417520000,"open":1.92647,"high":1.92655,"low":1.92605,"close":1.92646,"volume":653.2100219726562},{"timestamp":1742417580000,"open":1.92646,"high":1.9266,"low":1.92643,"close":1.9265,"volume":664.2000122070312},{"timestamp":1742417640000,"open":1.9265,"high":1.92656,"low":1.9261,"close":1.92638,"volume":777.219970703125},{"timestamp":1742417700000,"open":1.92524,"high":1.92545,"low":1.92521,"close":1.92542,"volume":813.8900146484375},{"timestamp":1742417760000,"open":1.92537,"high":1.92547,"low":1.92536,"close":1.92542,"volume":312.6199951171875},{"timestamp":1742417820000,"open":1.92545,"high":1.92545,"low":1.92527,"close":1.92531,"volume":975.5900268554688},{"timestamp":1742417880000,"open":1.92532,"high":1.92533,"low":1.92518,"close":1.92518,"volume":980.97998046875},{"timestamp":1742417940000,"open":1.92524,"high":1.92545,"low":1.92524,"close":1.92545,"volume":199.42999267578125},{"timestamp":1742418000000,"open":1.92504,"high":1.92504,"low":1.92504,"close":1.92504,"volume":5.389999866485596},{"timestamp":1742418240000,"open":1.92436,"high":1.92442,"low":1.92436,"close":1.92442,"volume":21.559999465942383},{"timestamp":1742418300000,"open":1.92439,"high":1.92485,"low":1.92438,"close":1.92485,"volume":53.900001525878906},{"timestamp":1742418360000,"open":1.9244,"high":1.92443,"low":1.9244,"close":1.92442,"volume":26.950000762939453},{"timestamp":1742418420000,"open":1.9244,"high":1.92452,"low":1.92386,"close":1.92438,"volume":75.45999908447266},{"timestamp":1742418540000,"open":1.92449,"high":1.92476,"low":1.92449,"close":1.92476,"volume":21.559999465942383},{"timestamp":1742418600000,"open":1.92475,"high":1.92476,"low":1.92471,"close":1.92474,"volume":37.72999954223633},{"timestamp":1742418720000,"open":1.9252,"high":1.92523,"low":1.9252,"close":1.92523,"volume":16.170000076293945},{"timestamp":1742418780000,"open":1.92524,"high":1.92524,"low":1.92522,"close":1.92523,"volume":26.950000762939453},{"timestamp":1742418840000,"open":1.92523,"high":1.92523,"low":1.92523,"close":1.92523,"volume":10.779999732971191},{"timestamp":1742418900000,"open":1.92474,"high":1.92523,"low":1.92472,"close":1.92523,"volume":80.8499984741211},{"timestamp":1742418960000,"open":1.92523,"high":1.92524,"low":1.92522,"close":1.92524,"volume":102.41000366210938},{"timestamp":1742419020000,"open":1.92523,"high":1.92524,"low":1.92515,"close":1.92524,"volume":53.900001525878906},{"timestamp":1742419080000,"open":1.92523,"high":1.92523,"low":1.92523,"close":1.92523,"volume":5.389999866485596},{"timestamp":1742419140000,"open":1.92515,"high":1.92523,"low":1.92515,"close":1.92523,"volume":16.170000076293945},{"timestamp":1742419200000,"open":1.92522,"high":1.92523,"low":1.92522,"close":1.92523,"volume":10.779999732971191},{"timestamp":1742419260000,"open":1.92523,"high":1.92523,"low":1.92522,"close":1.92523,"volume":32.34000015258789},{"timestamp":1742419320000,"open":1.92486,"high":1.92487,"low":1.92485,"close":1.92486,"volume":37.72999954223633},{"timestamp":1742419380000,"open":1.92486,"high":1.92523,"low":1.92485,"close":1.92523,"volume":32.34000015258789},{"timestamp":1742419440000,"open":1.92523,"high":1.92523,"low":1.92522,"close":1.92523,"volume":32.34000015258789},{"timestamp":1742419500000,"open":1.92523,"high":1.92523,"low":1.92484,"close":1.92484,"volume":59.290000915527344},{"timestamp":1742419560000,"open":1.92485,"high":1.92486,"low":1.92484,"close":1.92484,"volume":26.950000762939453},{"timestamp":1742419620000,"open":1.92485,"high":1.92486,"low":1.92478,"close":1.92486,"volume":64.68000030517578},{"timestamp":1742419680000,"open":1.92486,"high":1.92486,"low":1.92484,"close":1.92486,"volume":48.5099983215332},{"timestamp":1742419740000,"open":1.92484,"high":1.925,"low":1.92484,"close":1.925,"volume":91.62999725341797},{"timestamp":1742419800000,"open":1.92495,"high":1.92557,"low":1.92495,"close":1.92556,"volume":70.06999969482422},{"timestamp":1742419860000,"open":1.92556,"high":1.92569,"low":1.92556,"close":1.92569,"volume":16.170000076293945},{"timestamp":1742419920000,"open":1.92503,"high":1.92503,"low":1.92503,"close":1.92503,"volume":5.389999866485596},{"timestamp":1742419980000,"open":1.92511,"high":1.92569,"low":1.92511,"close":1.92569,"volume":10.779999732971191},{"timestamp":1742420040000,"open":1.92503,"high":1.92568,"low":1.92503,"close":1.92568,"volume":16.170000076293945},{"timestamp":1742420100000,"open":1.92514,"high":1.92514,"low":1.92501,"close":1.92501,"volume":10.779999732971191},{"timestamp":1742420160000,"open":1.92501,"high":1.92531,"low":1.92501,"close":1.92531,"volume":21.559999465942383},{"timestamp":1742420220000,"open":1.92569,"high":1.92569,"low":1.92569,"close":1.92569,"volume":5.389999866485596},{"timestamp":1742420280000,"open":1.92496,"high":1.92496,"low":1.92496,"close":1.92496,"volume":5.389999866485596},{"timestamp":1742420340000,"open":1.92528,"high":1.92587,"low":1.92511,"close":1.92568,"volume":26.950000762939453},{"timestamp":1742420400000,"open":1.92569,"high":1.92569,"low":1.92569,"close":1.92569,"volume":21.559999465942383},{"timestamp":1742420460000,"open":1.92541,"high":1.92569,"low":1.92541,"close":1.92569,"volume":21.559999465942383},{"timestamp":1742420520000,"open":1.92571,"high":1.92571,"low":1.92571,"close":1.92571,"volume":5.389999866485596},{"timestamp":1742420580000,"open":1.92574,"high":1.92594,"low":1.92573,"close":1.92594,"volume":48.5099983215332},{"timestamp":1742420640000,"open":1.92594,"high":1.92594,"low":1.92571,"close":1.92584,"volume":91.62999725341797},{"timestamp":1742420700000,"open":1.92584,"high":1.92585,"low":1.9258,"close":1.9258,"volume":43.119998931884766},{"timestamp":1742420760000,"open":1.92577,"high":1.92577,"low":1.92577,"close":1.92577,"volume":10.779999732971191},{"timestamp":1742420820000,"open":1.92577,"high":1.92577,"low":1.92569,"close":1.9257,"volume":32.34000015258789},{"timestamp":1742420880000,"open":1.92569,"high":1.9257,"low":1.92569,"close":1.92569,"volume":43.119998931884766},{"timestamp":1742420940000,"open":1.92569,"high":1.92569,"low":1.92568,"close":1.92569,"volume":21.559999465942383},{"timestamp":1742421000000,"open":1.92568,"high":1.92569,"low":1.92568,"close":1.92569,"volume":10.779999732971191},{"timestamp":1742421060000,"open":1.92512,"high":1.92512,"low":1.92512,"close":1.92512,"volume":5.389999866485596},{"timestamp":1742421120000,"open":1.92512,"high":1.92512,"low":1.92512,"close":1.92512,"volume":10.779999732971191},{"timestamp":1742421180000,"open":1.9252,"high":1.92569,"low":1.9252,"close":1.92569,"volume":10.779999732971191},{"timestamp":1742421240000,"open":1.92568,"high":1.92569,"low":1.92568,"close":1.92568,"volume":16.170000076293945},{"timestamp":1742421300000,"open":1.92488,"high":1.92489,"low":1.92488,"close":1.92489,"volume":21.559999465942383},{"timestamp":1742421360000,"open":1.92489,"high":1.92489,"low":1.92489,"close":1.92489,"volume":16.170000076293945},{"timestamp":1742421420000,"open":1.92487,"high":1.92528,"low":1.92487,"close":1.92528,"volume":48.5099983215332},{"timestamp":1742421480000,"open":1.92528,"high":1.92528,"low":1.92528,"close":1.92528,"volume":21.559999465942383},{"timestamp":1742421540000,"open":1.92528,"high":1.92528,"low":1.92498,"close":1.92498,"volume":10.779999732971191},{"timestamp":1742421600000,"open":1.92583,"high":1.92583,"low":1.92582,"close":1.92582,"volume":21.559999465942383},{"timestamp":1742421660000,"open":1.92681,"high":1.92681,"low":1.92681,"close":1.92681,"volume":10.800000190734863},{"timestamp":1742421780000,"open":1.92672,"high":1.92672,"low":1.92672,"close":1.92672,"volume":10.800000190734863},{"timestamp":1742421840000,"open":1.92673,"high":1.92674,"low":1.92669,"close":1.92673,"volume":43.20000076293945},{"timestamp":1742421900000,"open":1.92674,"high":1.92677,"low":1.92638,"close":1.92677,"volume":151.0500030517578},{"timestamp":1742421960000,"open":1.92639,"high":1.92644,"low":1.92562,"close":1.92601,"volume":151.02999877929688},{"timestamp":1742422020000,"open":1.92602,"high":1.92677,"low":1.9258,"close":1.92677,"volume":37.79999923706055},{"timestamp":1742422080000,"open":1.92672,"high":1.92678,"low":1.92671,"close":1.92678,"volume":48.599998474121094},{"timestamp":1742422140000,"open":1.92679,"high":1.92679,"low":1.92676,"close":1.92676,"volume":16.200000762939453},{"timestamp":1742422200000,"open":1.92676,"high":1.92679,"low":1.92595,"close":1.92678,"volume":27},{"timestamp":1742422260000,"open":1.92679,"high":1.9268,"low":1.92679,"close":1.9268,"volume":16.200000762939453},{"timestamp":1742422320000,"open":1.92679,"high":1.92684,"low":1.92679,"close":1.92684,"volume":21.600000381469727},{"timestamp":1742422380000,"open":1.92628,"high":1.92684,"low":1.92628,"close":1.92683,"volume":21.600000381469727},{"timestamp":1742422440000,"open":1.92684,"high":1.92684,"low":1.92684,"close":1.92684,"volume":5.400000095367432},{"timestamp":1742422500000,"open":1.92642,"high":1.92656,"low":1.92591,"close":1.92627,"volume":97.06999969482422},{"timestamp":1742422560000,"open":1.92587,"high":1.92627,"low":1.92586,"close":1.92627,"volume":156.42999267578125},{"timestamp":1742422620000,"open":1.92626,"high":1.92627,"low":1.92625,"close":1.92626,"volume":48.599998474121094},{"timestamp":1742422680000,"open":1.92627,"high":1.92629,"low":1.92625,"close":1.92628,"volume":64.80000305175781},{"timestamp":1742422740000,"open":1.92627,"high":1.92686,"low":1.92625,"close":1.92686,"volume":43.20000076293945},{"timestamp":1742422800000,"open":1.92645,"high":1.92685,"low":1.92645,"close":1.92684,"volume":75.52999877929688},{"timestamp":1742422860000,"open":1.92685,"high":1.92686,"low":1.92586,"close":1.92682,"volume":318.17999267578125},{"timestamp":1742422920000,"open":1.92683,"high":1.92683,"low":1.92628,"close":1.92628,"volume":118.69999694824219},{"timestamp":1742422980000,"open":1.92591,"high":1.92628,"low":1.9259,"close":1.92628,"volume":156.36000061035156},{"timestamp":1742423040000,"open":1.92628,"high":1.92629,"low":1.9259,"close":1.92627,"volume":231.9199981689453},{"timestamp":1742423100000,"open":1.92589,"high":1.9263,"low":1.92589,"close":1.92628,"volume":339.739990234375},{"timestamp":1742423160000,"open":1.92684,"high":1.92684,"low":1.92645,"close":1.92668,"volume":269.6099853515625},{"timestamp":1742423220000,"open":1.92671,"high":1.92685,"low":1.92646,"close":1.92651,"volume":178},{"timestamp":1742423280000,"open":1.92655,"high":1.92684,"low":1.92645,"close":1.92683,"volume":291.19000244140625},{"timestamp":1742423340000,"open":1.92645,"high":1.92683,"low":1.9259,"close":1.92628,"volume":194.17999267578125},{"timestamp":1742423400000,"open":1.92628,"high":1.92683,"low":1.9259,"close":1.92683,"volume":161.7899932861328},{"timestamp":1742423460000,"open":1.92682,"high":1.92682,"low":1.92638,"close":1.92666,"volume":253.47000122070312},{"timestamp":1742423520000,"open":1.92676,"high":1.92676,"low":1.92588,"close":1.92648,"volume":275.010009765625},{"timestamp":1742423580000,"open":1.92648,"high":1.92648,"low":1.92609,"close":1.92625,"volume":134.8300018310547},{"timestamp":1742423640000,"open":1.92626,"high":1.92631,"low":1.92588,"close":1.92597,"volume":134.86000061035156},{"timestamp":1742423700000,"open":1.92598,"high":1.92631,"low":1.92592,"close":1.92629,"volume":275.0299987792969},{"timestamp":1742423760000,"open":1.9263,"high":1.92654,"low":1.92591,"close":1.92622,"volume":248.07000732421875},{"timestamp":1742423820000,"open":1.92624,"high":1.9265,"low":1.92612,"close":1.9265,"volume":215.66000366210938},{"timestamp":1742423880000,"open":1.92651,"high":1.92651,"low":1.92592,"close":1.92648,"volume":188.77000427246094},{"timestamp":1742423940000,"open":1.92649,"high":1.92649,"low":1.9261,"close":1.92632,"volume":118.68000030517578},{"timestamp":1742424000000,"open":1.92632,"high":1.92646,"low":1.92593,"close":1.92646,"volume":134.85000610351562},{"timestamp":1742424060000,"open":1.92675,"high":1.92676,"low":1.92638,"close":1.92642,"volume":248.05999755859375},{"timestamp":1742424120000,"open":1.92643,"high":1.9268,"low":1.92625,"close":1.92675,"volume":237.30999755859375},{"timestamp":1742424180000,"open":1.92676,"high":1.92676,"low":1.92593,"close":1.92631,"volume":102.52999877929688},{"timestamp":1742424240000,"open":1.92593,"high":1.92632,"low":1.92593,"close":1.92617,"volume":145.6199951171875},{"timestamp":1742424300000,"open":1.92621,"high":1.92652,"low":1.92593,"close":1.92627,"volume":102.48999786376953},{"timestamp":1742424360000,"open":1.9264,"high":1.92677,"low":1.92638,"close":1.92676,"volume":134.85000610351562},{"timestamp":1742424420000,"open":1.92677,"high":1.92677,"low":1.92597,"close":1.92606,"volume":183.33999633789062},{"timestamp":1742424480000,"open":1.92607,"high":1.92637,"low":1.92598,"close":1.92637,"volume":172.60000610351562},{"timestamp":1742424540000,"open":1.92599,"high":1.92677,"low":1.92598,"close":1.92674,"volume":345.1600036621094},{"timestamp":1742424600000,"open":1.92673,"high":1.92679,"low":1.92635,"close":1.92679,"volume":118.69000244140625},{"timestamp":1742424660000,"open":1.9268,"high":1.9268,"low":1.92632,"close":1.92675,"volume":334.32000732421875},{"timestamp":1742424720000,"open":1.92674,"high":1.92676,"low":1.92637,"close":1.92638,"volume":151.00999450683594},{"timestamp":1742424780000,"open":1.92642,"high":1.92676,"low":1.92637,"close":1.92638,"volume":102.4800033569336},{"timestamp":1742424840000,"open":1.92599,"high":1.92639,"low":1.92599,"close":1.92639,"volume":161.8300018310547},{"timestamp":1742424900000,"open":1.9264,"high":1.9268,"low":1.9264,"close":1.92677,"volume":21.600000381469727},{"timestamp":1742424960000,"open":1.92678,"high":1.92678,"low":1.92638,"close":1.92638,"volume":75.5199966430664},{"timestamp":1742425020000,"open":1.92639,"high":1.92641,"low":1.92639,"close":1.9264,"volume":27},{"timestamp":1742425800000,"open":1.92693,"high":1.92694,"low":1.92652,"close":1.92692,"volume":275.0199890136719},{"timestamp":1742425860000,"open":1.92692,"high":1.92694,"low":1.92655,"close":1.92694,"volume":291.25},{"timestamp":1742425920000,"open":1.92695,"high":1.92695,"low":1.92656,"close":1.92695,"volume":107.91000366210938},{"timestamp":1742425980000,"open":1.92695,"high":1.92695,"low":1.92655,"close":1.92694,"volume":140.25},{"timestamp":1742426040000,"open":1.92694,"high":1.92695,"low":1.92694,"close":1.92694,"volume":21.600000381469727},{"timestamp":1742426100000,"open":1.92694,"high":1.92695,"low":1.92654,"close":1.92694,"volume":167.30999755859375},{"timestamp":1742426160000,"open":1.92695,"high":1.92698,"low":1.92695,"close":1.92696,"volume":32.400001525878906},{"timestamp":1742426220000,"open":1.92696,"high":1.92696,"low":1.92656,"close":1.92681,"volume":275.0199890136719},{"timestamp":1742426280000,"open":1.92692,"high":1.92694,"low":1.92654,"close":1.92692,"volume":140.24000549316406},{"timestamp":1742426340000,"open":1.92691,"high":1.92691,"low":1.92691,"close":1.92691,"volume":5.400000095367432},{"timestamp":1742426400000,"open":1.92652,"high":1.92693,"low":1.92652,"close":1.9269,"volume":156.3699951171875},{"timestamp":1742426460000,"open":1.92692,"high":1.92692,"low":1.9262,"close":1.92653,"volume":253.47999572753906},{"timestamp":1742426520000,"open":1.92615,"high":1.92691,"low":1.92615,"close":1.92687,"volume":291.2799987792969},{"timestamp":1742426580000,"open":1.92694,"high":1.92694,"low":1.92648,"close":1.92665,"volume":399.20001220703125},{"timestamp":1742426640000,"open":1.92674,"high":1.92689,"low":1.92649,"close":1.92689,"volume":258.8800048828125},{"timestamp":1742426700000,"open":1.92687,"high":1.92693,"low":1.92649,"close":1.92691,"volume":577.0900268554688},{"timestamp":1742426760000,"open":1.92692,"high":1.92696,"low":1.92649,"close":1.92693,"volume":464.1600036621094},{"timestamp":1742426820000,"open":1.92694,"high":1.92701,"low":1.92649,"close":1.9269,"volume":221.22000122070312},{"timestamp":1742426880000,"open":1.92691,"high":1.92697,"low":1.92649,"close":1.92687,"volume":253.6300048828125},{"timestamp":1742426940000,"open":1.92688,"high":1.92695,"low":1.92655,"close":1.9269,"volume":226.6300048828125},{"timestamp":1742427000000,"open":1.92691,"high":1.92696,"low":1.92653,"close":1.92692,"volume":447.8399963378906},{"timestamp":1742427060000,"open":1.92693,"high":1.92698,"low":1.92652,"close":1.92693,"volume":507.4700012207031},{"timestamp":1742427120000,"open":1.92693,"high":1.92695,"low":1.92653,"close":1.92659,"volume":652.5700073242188},{"timestamp":1742427180000,"open":1.92693,"high":1.92698,"low":1.92655,"close":1.92692,"volume":318.45001220703125},{"timestamp":1742427240000,"open":1.92693,"high":1.92693,"low":1.92654,"close":1.92693,"volume":307.67999267578125},{"timestamp":1742427300000,"open":1.92693,"high":1.92694,"low":1.92654,"close":1.92665,"volume":291.3999938964844},{"timestamp":1742427360000,"open":1.92683,"high":1.92698,"low":1.92653,"close":1.92697,"volume":534.0800170898438},{"timestamp":1742427420000,"open":1.92697,"high":1.92698,"low":1.92656,"close":1.92694,"volume":248.1300048828125},{"timestamp":1742427480000,"open":1.92697,"high":1.92697,"low":1.92653,"close":1.92691,"volume":410.1199951171875},{"timestamp":1742427540000,"open":1.92691,"high":1.92722,"low":1.92661,"close":1.92687,"volume":625.739990234375},{"timestamp":1742427600000,"open":1.92687,"high":1.92693,"low":1.92646,"close":1.92683,"volume":226.69000244140625},{"timestamp":1742427660000,"open":1.92683,"high":1.92691,"low":1.92645,"close":1.92656,"volume":205.0399932861328},{"timestamp":1742427720000,"open":1.92658,"high":1.92692,"low":1.92651,"close":1.9269,"volume":345.2900085449219},{"timestamp":1742427780000,"open":1.92691,"high":1.92697,"low":1.92652,"close":1.92695,"volume":480.3299865722656},{"timestamp":1742427840000,"open":1.92696,"high":1.92697,"low":1.92653,"close":1.92674,"volume":437.17999267578125},{"timestamp":1742427900000,"open":1.92681,"high":1.92693,"low":1.92619,"close":1.92622,"volume":463.95001220703125},{"timestamp":1742427960000,"open":1.9262,"high":1.92663,"low":1.92614,"close":1.92655,"volume":318.3699951171875},{"timestamp":1742428020000,"open":1.92656,"high":1.92672,"low":1.92629,"close":1.9267,"volume":469.4599914550781},{"timestamp":1742428080000,"open":1.92671,"high":1.92673,"low":1.92623,"close":1.92654,"volume":523.52001953125},{"timestamp":1742428140000,"open":1.92658,"high":1.92669,"low":1.92623,"close":1.92657,"volume":377.8399963378906},{"timestamp":1742428200000,"open":1.92656,"high":1.92666,"low":1.92655,"close":1.92665,"volume":286.20001220703125},{"timestamp":1742428260000,"open":1.92665,"high":1.92665,"low":1.92621,"close":1.92659,"volume":469.2300109863281},{"timestamp":1742428320000,"open":1.92621,"high":1.92662,"low":1.9262,"close":1.9265,"volume":404.6300048828125},{"timestamp":1742428380000,"open":1.92656,"high":1.92664,"low":1.92656,"close":1.92663,"volume":140.39999389648438},{"timestamp":1742428440000,"open":1.92663,"high":1.92665,"low":1.92661,"close":1.92664,"volume":162},{"timestamp":1742428500000,"open":1.92664,"high":1.92666,"low":1.92662,"close":1.92666,"volume":189},{"timestamp":1742428560000,"open":1.92665,"high":1.92675,"low":1.92625,"close":1.92625,"volume":275.1600036621094},{"timestamp":1742428620000,"open":1.92629,"high":1.92666,"low":1.92629,"close":1.92666,"volume":167.3300018310547},{"timestamp":1742428680000,"open":1.92666,"high":1.92671,"low":1.92627,"close":1.92669,"volume":285.989990234375},{"timestamp":1742428740000,"open":1.92668,"high":1.92685,"low":1.92634,"close":1.92643,"volume":258.9100036621094}]