[{"timestamp":1742342400000,"open":1.97949,"high":1.9795,"low":1.97872,"close":1.97918,"volume":3231.489990234375},{"timestamp":1742342460000,"open":1.97917,"high":1.97931,"low":1.9785,"close":1.97931,"volume":2204.449951171875},{"timestamp":1742342520000,"open":1.97931,"high":1.97935,"low":1.97883,"close":1.979,"volume":2717.4599609375},{"timestamp":1742342580000,"open":1.979,"high":1.97933,"low":1.97845,"close":1.97904,"volume":2318.320068359375},{"timestamp":1742342640000,"open":1.97904,"high":1.97921,"low":1.97884,"close":1.97894,"volume":2182.320068359375},{"timestamp":1742342700000,"open":1.97894,"high":1.97927,"low":1.97884,"close":1.97896,"volume":1401.6400146484375},{"timestamp":1742342760000,"open":1.97896,"high":1.979,"low":1.97874,"close":1.979,"volume":702.4099731445312},{"timestamp":1742342820000,"open":1.97888,"high":1.97892,"low":1.97875,"close":1.97892,"volume":1661.4300537109375},{"timestamp":1742342880000,"open":1.97887,"high":1.97923,"low":1.97887,"close":1.97912,"volume":495.760009765625},{"timestamp":1742342940000,"open":1.97907,"high":1.97917,"low":1.97871,"close":1.97915,"volume":427.8500061035156},{"timestamp":1742343000000,"open":1.97915,"high":1.97928,"low":1.97892,"close":1.97914,"volume":460.2699890136719},{"timestamp":1742343060000,"open":1.97918,"high":1.97925,"low":1.97903,"close":1.97922,"volume":433.82000732421875},{"timestamp":1742343120000,"open":1.97915,"high":1.97928,"low":1.97808,"close":1.9789,"volume":831.02001953125},{"timestamp":1742343180000,"open":1.97894,"high":1.97929,"low":1.97886,"close":1.97907,"volume":419.6400146484375},{"timestamp":1742343240000,"open":1.97916,"high":1.97917,"low":1.97859,"close":1.97903,"volume":570.25},{"timestamp":1742343300000,"open":1.97896,"high":1.97914,"low":1.97846,"close":1.97897,"volume":1241.6199951171875},{"timestamp":1742343360000,"open":1.97912,"high":1.97927,"low":1.97847,"close":1.97909,"volume":1643.719970703125},{"timestamp":1742343420000,"open":1.97921,"high":1.97938,"low":1.97852,"close":1.97927,"volume":1171.1400146484375},{"timestamp":1742343480000,"open":1.97917,"high":1.97928,"low":1.97914,"close":1.97924,"volume":239.83999633789062},{"timestamp":1742343540000,"open":1.97923,"high":1.97965,"low":1.97915,"close":1.97962,"volume":361.6000061035156},{"timestamp":1742343600000,"open":1.97952,"high":1.97962,"low":1.9791,"close":1.97943,"volume":477.6499938964844},{"timestamp":1742343660000,"open":1.97944,"high":1.97974,"low":1.97902,"close":1.97967,"volume":958.7000122070312},{"timestamp":1742343720000,"open":1.97976,"high":1.97979,"low":1.979,"close":1.97914,"volume":2162.06005859375},{"timestamp":1742343780000,"open":1.97914,"high":1.97992,"low":1.97882,"close":1.97988,"volume":1467.969970703125},{"timestamp":1742343840000,"open":1.9798,"high":1.98,"low":1.97978,"close":1.97993,"volume":216.8000030517578},{"timestamp":1742343900000,"open":1.97986,"high":1.97998,"low":1.97896,"close":1.97971,"volume":650.5399780273438},{"timestamp":1742343960000,"open":1.97965,"high":1.97977,"low":1.97928,"close":1.97968,"volume":159.2100067138672},{"timestamp":1742344020000,"open":1.97968,"high":1.97973,"low":1.97904,"close":1.9796,"volume":1075.469970703125},{"timestamp":1742344080000,"open":1.97961,"high":1.97962,"low":1.97912,"close":1.97953,"volume":365.8599853515625},{"timestamp":1742344140000,"open":1.97959,"high":1.97962,"low":1.9794,"close":1.97949,"volume":422.760009765625},{"timestamp":1742344200000,"open":1.97943,"high":1.97968,"low":1.97911,"close":1.97958,"volume":438.9599914550781},{"timestamp":1742344260000,"open":1.97966,"high":1.97969,"low":1.97943,"close":1.97952,"volume":281.8399963378906},{"timestamp":1742344320000,"open":1.97958,"high":1.97971,"low":1.97957,"close":1.97964,"volume":229},{"timestamp":1742344380000,"open":1.97962,"high":1.97968,"low":1.97936,"close":1.97939,"volume":287.1499938964844},{"timestamp":1742344440000,"open":1.97935,"high":1.97958,"low":1.97897,"close":1.97941,"volume":487.7900085449219},{"timestamp":1742344500000,"open":1.97941,"high":1.97954,"low":1.97896,"close":1.97912,"volume":471.69000244140625},{"timestamp":1742344560000,"open":1.97899,"high":1.97956,"low":1.97899,"close":1.9795,"volume":552.9600219726562},{"timestamp":1742344620000,"open":1.97937,"high":1.97949,"low":1.97932,"close":1.97949,"volume":272.3599853515625},{"timestamp":1742344680000,"open":1.97964,"high":1.97966,"low":1.97928,"close":1.97941,"volume":491.1000061035156},{"timestamp":1742344740000,"open":1.97943,"high":1.97961,"low":1.97878,"close":1.97924,"volume":395.6700134277344},{"timestamp":1742344800000,"open":1.97921,"high":1.97936,"low":1.97857,"close":1.97914,"volume":836.25},{"timestamp":1742344860000,"open":1.97913,"high":1.97932,"low":1.97835,"close":1.97926,"volume":691.1099853515625},{"timestamp":1742344920000,"open":1.97916,"high":1.97926,"low":1.9791,"close":1.97911,"volume":238.5500030517578},{"timestamp":1742344980000,"open":1.9791,"high":1.97911,"low":1.97871,"close":1.97872,"volume":471.92999267578125},{"timestamp":1742345040000,"open":1.97871,"high":1.97871,"low":1.97862,"close":1.97868,"volume":328.239990234375},{"timestamp":1742345100000,"open":1.97868,"high":1.97872,"low":1.97811,"close":1.97823,"volume":1233.5400390625},{"timestamp":1742345160000,"open":1.97823,"high":1.97824,"low":1.97805,"close":1.97809,"volume":897.9400024414062},{"timestamp":1742345220000,"open":1.97805,"high":1.97822,"low":1.97804,"close":1.97804,"volume":431.3999938964844},{"timestamp":1742345280000,"open":1.97804,"high":1.97812,"low":1.9779,"close":1.97793,"volume":295.739990234375},{"timestamp":1742345340000,"open":1.97785,"high":1.97809,"low":1.97775,"close":1.97787,"volume":729.77001953125},{"timestamp":1742345400000,"open":1.97783,"high":1.97812,"low":1.97695,"close":1.97708,"volume":1053.010009765625},{"timestamp":1742345460000,"open":1.97703,"high":1.97735,"low":1.977,"close":1.977,"volume":1674.5400390625},{"timestamp":1742345520000,"open":1.97708,"high":1.97787,"low":1.97699,"close":1.97766,"volume":2057.030029296875},{"timestamp":1742345580000,"open":1.97774,"high":1.97885,"low":1.97718,"close":1.97864,"volume":3957.929931640625},{"timestamp":1742345640000,"open":1.97865,"high":1.97899,"low":1.97828,"close":1.97887,"volume":2856.2900390625},{"timestamp":1742345700000,"open":1.97887,"high":1.9791,"low":1.97816,"close":1.97836,"volume":3519.3798828125},{"timestamp":1742345760000,"open":1.97831,"high":1.97871,"low":1.9782,"close":1.97871,"volume":1808.449951171875},{"timestamp":1742345820000,"open":1.97866,"high":1.97872,"low":1.97839,"close":1.97859,"volume":716.0999755859375},{"timestamp":1742345880000,"open":1.97859,"high":1.97878,"low":1.97842,"close":1.97856,"volume":249.5500030517578},{"timestamp":1742345940000,"open":1.97859,"high":1.9786,"low":1.97797,"close":1.97811,"volume":1193.550048828125},{"timestamp":1742346000000,"open":1.97812,"high":1.97883,"low":1.97812,"close":1.97858,"volume":851.77001953125},{"timestamp":1742346060000,"open":1.9786,"high":1.9787,"low":1.97846,"close":1.97862,"volume":444.8500061035156},{"timestamp":1742346120000,"open":1.97864,"high":1.97885,"low":1.9785,"close":1.97861,"volume":399.44000244140625},{"timestamp":1742346180000,"open":1.97863,"high":1.97871,"low":1.97842,"close":1.97847,"volume":829.0999755859375},{"timestamp":1742346240000,"open":1.97848,"high":1.97861,"low":1.97842,"close":1.97858,"volume":800.0900268554688},{"timestamp":1742346300000,"open":1.97861,"high":1.97879,"low":1.9786,"close":1.97879,"volume":271.25},{"timestamp":1742346360000,"open":1.97882,"high":1.97895,"low":1.97863,"close":1.97876,"volume":539.1099853515625},{"timestamp":1742346420000,"open":1.97875,"high":1.97901,"low":1.97875,"close":1.979,"volume":260.3999938964844},{"timestamp":1742346480000,"open":1.97895,"high":1.97898,"low":1.97879,"close":1.97893,"volume":314.6499938964844},{"timestamp":1742346540000,"open":1.97911,"high":1.97928,"low":1.97904,"close":1.97918,"volume":651},{"timestamp":1742346600000,"open":1.97918,"high":1.97934,"low":1.97896,"close":1.97897,"volume":282.1000061035156},{"timestamp":1742346660000,"open":1.97899,"high":1.97917,"low":1.97864,"close":1.97881,"volume":434},{"timestamp":1742346720000,"open":1.97881,"high":1.97881,"low":1.97807,"close":1.97847,"volume":1461.43994140625},{"timestamp":1742346780000,"open":1.97848,"high":1.97882,"low":1.97848,"close":1.97863,"volume":1590.31005859375},{"timestamp":1742346840000,"open":1.9787,"high":1.9788,"low":1.97861,"close":1.97862,"volume":500.5400085449219},{"timestamp":1742346900000,"open":1.97863,"high":1.97892,"low":1.97856,"close":1.97883,"volume":874.3099975585938},{"timestamp":1742346960000,"open":1.97883,"high":1.9792,"low":1.97869,"close":1.97914,"volume":1082.949951171875},{"timestamp":1742347020000,"open":1.97918,"high":1.97921,"low":1.97894,"close":1.97904,"volume":858.5599975585938},{"timestamp":1742347080000,"open":1.97906,"high":1.97929,"low":1.97904,"close":1.97918,"volume":857.1500244140625},{"timestamp":1742347140000,"open":1.97926,"high":1.97935,"low":1.97892,"close":1.97912,"volume":721.5599975585938},{"timestamp":1742347200000,"open":1.97909,"high":1.97917,"low":1.97901,"close":1.97901,"volume":173.60000610351562},{"timestamp":1742347260000,"open":1.97902,"high":1.97918,"low":1.97892,"close":1.97905,"volume":831.4099731445312},{"timestamp":1742347320000,"open":1.97905,"high":1.97944,"low":1.979,"close":1.97934,"volume":1437.760009765625},{"timestamp":1742347380000,"open":1.97934,"high":1.97942,"low":1.97928,"close":1.97937,"volume":238.6999969482422},{"timestamp":1742347440000,"open":1.9794,"high":1.97951,"low":1.9788,"close":1.9788,"volume":575.0900268554688},{"timestamp":1742347500000,"open":1.97885,"high":1.97901,"low":1.97875,"close":1.97889,"volume":693.77001953125},{"timestamp":1742347560000,"open":1.9789,"high":1.97899,"low":1.97876,"close":1.97884,"volume":336.3500061035156},{"timestamp":1742347620000,"open":1.97914,"high":1.97914,"low":1.97864,"close":1.97883,"volume":325.5},{"timestamp":1742347680000,"open":1.9789,"high":1.97899,"low":1.97862,"close":1.97881,"volume":1131.18994140625},{"timestamp":1742347740000,"open":1.97881,"high":1.97909,"low":1.97872,"close":1.979,"volume":1242.3499755859375},{"timestamp":1742347800000,"open":1.97899,"high":1.97899,"low":1.97861,"close":1.97887,"volume":2293.60009765625},{"timestamp":1742347860000,"open":1.97885,"high":1.97885,"low":1.97832,"close":1.97833,"volume":2250.429931640625},{"timestamp":1742347920000,"open":1.97839,"high":1.97868,"low":1.97831,"close":1.97861,"volume":1195.6099853515625},{"timestamp":1742347980000,"open":1.97857,"high":1.97863,"low":1.97836,"close":1.97841,"volume":1878.1099853515625},{"timestamp":1742348040000,"open":1.97841,"high":1.97854,"low":1.97825,"close":1.97835,"volume":2154.77001953125},{"timestamp":1742348100000,"open":1.97841,"high":1.97854,"low":1.97822,"close":1.97837,"volume":2005.4300537109375},{"timestamp":1742348160000,"open":1.97833,"high":1.9785,"low":1.97819,"close":1.97833,"volume":1819.030029296875},{"timestamp":1742348220000,"open":1.97832,"high":1.97841,"low":1.97817,"close":1.9783,"volume":1403.6600341796875},{"timestamp":1742348280000,"open":1.97833,"high":1.97858,"low":1.97809,"close":1.97814,"volume":1020.6400146484375},{"timestamp":1742348340000,"open":1.97813,"high":1.9783,"low":1.97795,"close":1.9782,"volume":1719.949951171875},{"timestamp":1742348400000,"open":1.9782,"high":1.97881,"low":1.97815,"close":1.9787,"volume":1172.8800048828125},{"timestamp":1742348460000,"open":1.9787,"high":1.979,"low":1.97865,"close":1.97889,"volume":1181.0400390625},{"timestamp":1742348520000,"open":1.97892,"high":1.97892,"low":1.9787,"close":1.97876,"volume":982.8300170898438},{"timestamp":1742348580000,"open":1.97874,"high":1.97892,"low":1.9787,"close":1.97887,"volume":2405.489990234375},{"timestamp":1742348640000,"open":1.97886,"high":1.97904,"low":1.97879,"close":1.97888,"volume":1522.9200439453125},{"timestamp":1742348700000,"open":1.97895,"high":1.97932,"low":1.97882,"close":1.97919,"volume":2339.93994140625},{"timestamp":1742348760000,"open":1.97915,"high":1.97945,"low":1.97915,"close":1.97925,"volume":946.7100219726562},{"timestamp":1742348820000,"open":1.97926,"high":1.97941,"low":1.97909,"close":1.97918,"volume":1094.530029296875},{"timestamp":1742348880000,"open":1.97907,"high":1.97948,"low":1.97897,"close":1.97934,"volume":4197.7001953125},{"timestamp":1742348940000,"open":1.97933,"high":1.97966,"low":1.9793,"close":1.97937,"volume":1678.4599609375},{"timestamp":1742349000000,"open":1.97938,"high":1.97956,"low":1.97921,"close":1.97927,"volume":2325.389892578125},{"timestamp":1742349060000,"open":1.97926,"high":1.9794,"low":1.9792,"close":1.97939,"volume":2633.550048828125},{"timestamp":1742349120000,"open":1.97937,"high":1.97962,"low":1.97932,"close":1.97953,"volume":1076.3399658203125},{"timestamp":1742349180000,"open":1.97951,"high":1.97957,"low":1.97935,"close":1.97949,"volume":901.3800048828125},{"timestamp":1742349240000,"open":1.97951,"high":1.97977,"low":1.97933,"close":1.97955,"volume":1723.6199951171875},{"timestamp":1742349300000,"open":1.97956,"high":1.97975,"low":1.97944,"close":1.97953,"volume":1416.25},{"timestamp":1742349360000,"open":1.97956,"high":1.97971,"low":1.97954,"close":1.97969,"volume":1714.3699951171875},{"timestamp":1742349420000,"open":1.97973,"high":1.97979,"low":1.97955,"close":1.97961,"volume":1404.6199951171875},{"timestamp":1742349480000,"open":1.97959,"high":1.97992,"low":1.9794,"close":1.97991,"volume":2656.639892578125},{"timestamp":1742349540000,"open":1.97988,"high":1.98006,"low":1.97973,"close":1.97977,"volume":1497.5699462890625},{"timestamp":1742349600000,"open":1.97985,"high":1.98031,"low":1.97985,"close":1.98027,"volume":748.6500244140625},{"timestamp":1742349660000,"open":1.98022,"high":1.98043,"low":1.98012,"close":1.98012,"volume":868},{"timestamp":1742349720000,"open":1.9802,"high":1.98035,"low":1.97995,"close":1.98004,"volume":737.7999877929688},{"timestamp":1742349780000,"open":1.98018,"high":1.98028,"low":1.97989,"close":1.98009,"volume":911.4000244140625},{"timestamp":1742349840000,"open":1.98012,"high":1.98028,"low":1.98002,"close":1.98002,"volume":596.75},{"timestamp":1742349900000,"open":1.98011,"high":1.98015,"low":1.97992,"close":1.98014,"volume":542.5},{"timestamp":1742349960000,"open":1.98011,"high":1.98032,"low":1.97998,"close":1.98018,"volume":824.5999755859375},{"timestamp":1742350020000,"open":1.98014,"high":1.98052,"low":1.97994,"close":1.98032,"volume":716.0999755859375},{"timestamp":1742350080000,"open":1.98047,"high":1.9805,"low":1.98007,"close":1.98033,"volume":1063.300048828125},{"timestamp":1742350140000,"open":1.98017,"high":1.98043,"low":1.98004,"close":1.98027,"volume":1204.3499755859375},{"timestamp":1742350200000,"open":1.98027,"high":1.98039,"low":1.98004,"close":1.98033,"volume":933.0999755859375},{"timestamp":1742350260000,"open":1.98031,"high":1.98039,"low":1.9802,"close":1.98034,"volume":531.6500244140625},{"timestamp":1742350320000,"open":1.98034,"high":1.98067,"low":1.98017,"close":1.98045,"volume":1085},{"timestamp":1742350380000,"open":1.98046,"high":1.98101,"low":1.98042,"close":1.98099,"volume":705.239990234375},{"timestamp":1742350440000,"open":1.98099,"high":1.98111,"low":1.98079,"close":1.98103,"volume":889.7000122070312},{"timestamp":1742350500000,"open":1.98103,"high":1.98123,"low":1.98089,"close":1.98101,"volume":618.1300048828125},{"timestamp":1742350560000,"open":1.98098,"high":1.98124,"low":1.98097,"close":1.9811,"volume":753.3900146484375},{"timestamp":1742350620000,"open":1.98106,"high":1.98122,"low":1.98091,"close":1.98095,"volume":682.9400024414062},{"timestamp":1742350680000,"open":1.9811,"high":1.98116,"low":1.98065,"close":1.98073,"volume":1165.3699951171875},{"timestamp":1742350740000,"open":1.98074,"high":1.98096,"low":1.98065,"close":1.98083,"volume":1409.260009765625},{"timestamp":1742350800000,"open":1.98083,"high":1.98104,"low":1.98061,"close":1.98098,"volume":1409.2900390625},{"timestamp":1742350860000,"open":1.98086,"high":1.98124,"low":1.98031,"close":1.98032,"volume":2070.659912109375},{"timestamp":1742350920000,"open":1.98032,"high":1.98089,"low":1.98029,"close":1.98082,"volume":883.5499877929688},{"timestamp":1742350980000,"open":1.98082,"high":1.98091,"low":1.98072,"close":1.98076,"volume":1387.8800048828125},{"timestamp":1742351040000,"open":1.98067,"high":1.98077,"low":1.98037,"close":1.98055,"volume":1177.8499755859375},{"timestamp":1742351100000,"open":1.98046,"high":1.98071,"low":1.98017,"close":1.98021,"volume":1767.1500244140625},{"timestamp":1742351160000,"open":1.98022,"high":1.98033,"low":1.97972,"close":1.98017,"volume":1691.0400390625},{"timestamp":1742351220000,"open":1.98014,"high":1.9803,"low":1.97999,"close":1.9803,"volume":2010.8800048828125},{"timestamp":1742351280000,"open":1.9803,"high":1.98039,"low":1.98004,"close":1.9802,"volume":1485.0799560546875},{"timestamp":1742351340000,"open":1.9802,"high":1.9803,"low":1.98017,"close":1.98022,"volume":1084},{"timestamp":1742351400000,"open":1.98024,"high":1.98048,"low":1.98017,"close":1.98036,"volume":1615.1600341796875},{"timestamp":1742351460000,"open":1.98033,"high":1.98051,"low":1.98021,"close":1.98034,"volume":1550.239990234375},{"timestamp":1742351520000,"open":1.98033,"high":1.98072,"low":1.98033,"close":1.98058,"volume":1366.02001953125},{"timestamp":1742351580000,"open":1.98059,"high":1.98077,"low":1.98038,"close":1.9807,"volume":1707.949951171875},{"timestamp":1742351640000,"open":1.98081,"high":1.98104,"low":1.98071,"close":1.98082,"volume":1623.4300537109375},{"timestamp":1742351700000,"open":1.98082,"high":1.98102,"low":1.9808,"close":1.98094,"volume":831.989990234375},{"timestamp":1742351760000,"open":1.98094,"high":1.98134,"low":1.98089,"close":1.98124,"volume":1038.030029296875},{"timestamp":1742351820000,"open":1.98122,"high":1.98131,"low":1.9812,"close":1.98123,"volume":639.5599975585938},{"timestamp":1742351880000,"open":1.98121,"high":1.98133,"low":1.98121,"close":1.98128,"volume":444.44000244140625},{"timestamp":1742351940000,"open":1.98129,"high":1.98141,"low":1.98118,"close":1.98133,"volume":682.9199829101562},{"timestamp":1742352000000,"open":1.98132,"high":1.98149,"low":1.98124,"close":1.98131,"volume":747.9600219726562},{"timestamp":1742352060000,"open":1.98126,"high":1.9814,"low":1.981,"close":1.981,"volume":970.2100219726562},{"timestamp":1742352120000,"open":1.98102,"high":1.98111,"low":1.98077,"close":1.98092,"volume":899.719970703125},{"timestamp":1742352180000,"open":1.98091,"high":1.98097,"low":1.98085,"close":1.98085,"volume":476.9599914550781},{"timestamp":1742352240000,"open":1.98085,"high":1.98095,"low":1.98083,"close":1.98092,"volume":563.6799926757812},{"timestamp":1742352300000,"open":1.9809,"high":1.98103,"low":1.9808,"close":1.98101,"volume":823.9000244140625},{"timestamp":1742352360000,"open":1.98102,"high":1.98112,"low":1.9808,"close":1.98085,"volume":872.6900024414062},{"timestamp":1742352420000,"open":1.98087,"high":1.9809,"low":1.98081,"close":1.98083,"volume":704.5999755859375},{"timestamp":1742352480000,"open":1.98082,"high":1.98098,"low":1.98074,"close":1.98086,"volume":780.47998046875},{"timestamp":1742352540000,"open":1.98085,"high":1.9809,"low":1.98078,"close":1.98079,"volume":368.55999755859375},{"timestamp":1742352600000,"open":1.98079,"high":1.98089,"low":1.98058,"close":1.9808,"volume":1257.43994140625},{"timestamp":1742352660000,"open":1.9808,"high":1.98093,"low":1.98074,"close":1.9809,"volume":1333.3199462890625},{"timestamp":1742352720000,"open":1.9809,"high":1.98102,"low":1.98073,"close":1.98099,"volume":1300.800048828125},{"timestamp":1742352780000,"open":1.98097,"high":1.9811,"low":1.9808,"close":1.98089,"volume":1214.0799560546875},{"timestamp":1742352840000,"open":1.98087,"high":1.98095,"low":1.98077,"close":1.98081,"volume":704.5999755859375},{"timestamp":1742352900000,"open":1.98081,"high":1.98096,"low":1.98073,"close":1.98085,"volume":900.8099975585938},{"timestamp":1742352960000,"open":1.98085,"high":1.98091,"low":1.98061,"close":1.98074,"volume":569.1300048828125},{"timestamp":1742353020000,"open":1.98074,"high":1.98099,"low":1.98073,"close":1.98074,"volume":514.9299926757812},{"timestamp":1742353080000,"open":1.98079,"high":1.98087,"low":1.98061,"close":1.98073,"volume":363.1499938964844},{"timestamp":1742353140000,"open":1.98077,"high":1.98077,"low":1.98051,"close":1.98051,"volume":346.8800048828125},{"timestamp":1742353200000,"open":1.98057,"high":1.98072,"low":1.98048,"close":1.98063,"volume":704.5999755859375},{"timestamp":1742353260000,"open":1.98062,"high":1.98089,"low":1.98055,"close":1.98061,"volume":975.6199951171875},{"timestamp":1742353320000,"open":1.98064,"high":1.98101,"low":1.98062,"close":1.98098,"volume":628.719970703125},{"timestamp":1742353380000,"open":1.98088,"high":1.98098,"low":1.98082,"close":1.9809,"volume":368.55999755859375},{"timestamp":1742353440000,"open":1.98088,"high":1.98101,"low":1.98079,"close":1.98089,"volume":401.0799865722656},{"timestamp":1742353500000,"open":1.98087,"high":1.98093,"low":1.98069,"close":1.98069,"volume":628.719970703125},{"timestamp":1742353560000,"open":1.98072,"high":1.98093,"low":1.98062,"close":1.98081,"volume":346.8800048828125},{"timestamp":1742353620000,"open":1.98076,"high":1.98109,"low":1.98073,"close":1.98086,"volume":682.9199829101562},{"timestamp":1742353680000,"open":1.98088,"high":1.98094,"low":1.98075,"close":1.98089,"volume":487.79998779296875},{"timestamp":1742353740000,"open":1.9809,"high":1.98094,"low":1.9807,"close":1.98076,"volume":677.510009765625},{"timestamp":1742353800000,"open":1.98082,"high":1.98093,"low":1.98073,"close":1.98082,"volume":455.2799987792969},{"timestamp":1742353860000,"open":1.98081,"high":1.9809,"low":1.98074,"close":1.98086,"volume":390.239990234375},{"timestamp":1742353920000,"open":1.98088,"high":1.98097,"low":1.98065,"close":1.98086,"volume":411.9200134277344},{"timestamp":1742353980000,"open":1.98085,"high":1.98104,"low":1.9808,"close":1.98093,"volume":357.7200012207031},{"timestamp":1742354040000,"open":1.98096,"high":1.98113,"low":1.98077,"close":1.98097,"volume":1118.780029296875},{"timestamp":1742354100000,"open":1.98099,"high":1.98114,"low":1.98095,"close":1.981,"volume":715.4400024414062},{"timestamp":1742354160000,"open":1.98098,"high":1.98112,"low":1.98092,"close":1.98097,"volume":1344.1600341796875},{"timestamp":1742354220000,"open":1.98099,"high":1.98107,"low":1.98071,"close":1.98085,"volume":1336.6099853515625},{"timestamp":1742354280000,"open":1.98084,"high":1.98097,"low":1.98063,"close":1.9808,"volume":1909.5999755859375},{"timestamp":1742354340000,"open":1.98079,"high":1.98093,"low":1.98057,"close":1.98068,"volume":412.29998779296875},{"timestamp":1742354400000,"open":1.98078,"high":1.98087,"low":1.98057,"close":1.98057,"volume":737.7999877929688},{"timestamp":1742354460000,"open":1.98059,"high":1.98059,"low":1.98026,"close":1.98028,"volume":504.5299987792969},{"timestamp":1742354520000,"open":1.98026,"high":1.98034,"low":1.98022,"close":1.98024,"volume":336.3500061035156},{"timestamp":1742354580000,"open":1.98029,"high":1.98032,"low":1.98016,"close":1.98022,"volume":585.9000244140625},{"timestamp":1742354640000,"open":1.98015,"high":1.98031,"low":1.98006,"close":1.98006,"volume":434},{"timestamp":1742354700000,"open":1.98005,"high":1.98005,"low":1.97958,"close":1.97963,"volume":575.0499877929688},{"timestamp":1742354760000,"open":1.97963,"high":1.97964,"low":1.97914,"close":1.97916,"volume":613.4600219726562},{"timestamp":1742354820000,"open":1.97919,"high":1.97945,"low":1.97918,"close":1.97929,"volume":629.8599853515625},{"timestamp":1742354880000,"open":1.97929,"high":1.97947,"low":1.97901,"close":1.97914,"volume":477.8399963378906},{"timestamp":1742354940000,"open":1.97905,"high":1.97948,"low":1.97904,"close":1.97924,"volume":1244.56005859375},{"timestamp":1742355000000,"open":1.97929,"high":1.97951,"low":1.97914,"close":1.97929,"volume":1053.4200439453125},{"timestamp":1742355060000,"open":1.97932,"high":1.97947,"low":1.97917,"close":1.97931,"volume":1156.5899658203125},{"timestamp":1742355120000,"open":1.9793,"high":1.97965,"low":1.97922,"close":1.97944,"volume":751.7899780273438},{"timestamp":1742355180000,"open":1.97941,"high":1.97955,"low":1.97933,"close":1.97938,"volume":813.0399780273438},{"timestamp":1742355240000,"open":1.97935,"high":1.97941,"low":1.97915,"close":1.97923,"volume":777.8400268554688},{"timestamp":1742355300000,"open":1.97921,"high":1.97949,"low":1.97916,"close":1.97929,"volume":785.969970703125},{"timestamp":1742355360000,"open":1.97938,"high":1.97943,"low":1.97925,"close":1.9793,"volume":642.0900268554688},{"timestamp":1742355420000,"open":1.97929,"high":1.97956,"low":1.9792,"close":1.97924,"volume":727.6199951171875},{"timestamp":1742355480000,"open":1.97927,"high":1.97936,"low":1.97914,"close":1.9793,"volume":727.6199951171875},{"timestamp":1742355540000,"open":1.97932,"high":1.97947,"low":1.97916,"close":1.97923,"volume":591.8400268554688},{"timestamp":1742355600000,"open":1.97925,"high":1.97937,"low":1.97908,"close":1.97917,"volume":815.8499755859375},{"timestamp":1742355660000,"open":1.97913,"high":1.97925,"low":1.97904,"close":1.97912,"volume":832.1400146484375},{"timestamp":1742355720000,"open":1.97913,"high":1.97923,"low":1.97886,"close":1.97896,"volume":754.77001953125},{"timestamp":1742355780000,"open":1.979,"high":1.97923,"low":1.97898,"close":1.97909,"volume":466.9800109863281},{"timestamp":1742355840000,"open":1.97908,"high":1.9791,"low":1.97905,"close":1.97905,"volume":325.79998779296875},{"timestamp":1742355900000,"open":1.97914,"high":1.97922,"low":1.97903,"close":1.97918,"volume":553.8599853515625},{"timestamp":1742355960000,"open":1.97916,"high":1.97929,"low":1.97897,"close":1.97908,"volume":848.4299926757812},{"timestamp":1742356020000,"open":1.97905,"high":1.97916,"low":1.97896,"close":1.979,"volume":857.9400024414062},{"timestamp":1742356080000,"open":1.97899,"high":1.97912,"low":1.9788,"close":1.97897,"volume":893.239990234375},{"timestamp":1742356140000,"open":1.97891,"high":1.97904,"low":1.97873,"close":1.97878,"volume":651.5999755859375},{"timestamp":1742356200000,"open":1.9788,"high":1.97885,"low":1.97849,"close":1.9786,"volume":1103.6500244140625},{"timestamp":1742356260000,"open":1.97858,"high":1.97879,"low":1.97855,"close":1.97862,"volume":1238.0400390625},{"timestamp":1742356320000,"open":1.97861,"high":1.97873,"low":1.97849,"close":1.97856,"volume":834.8800048828125},{"timestamp":1742356380000,"open":1.97857,"high":1.97903,"low":1.97855,"close":1.97897,"volume":1445.739990234375},{"timestamp":1742356440000,"open":1.97897,"high":1.97932,"low":1.97891,"close":1.97913,"volume":1476.9599609375},{"timestamp":1742356500000,"open":1.9792,"high":1.9793,"low":1.97905,"close":1.9793,"volume":1386.02001953125},{"timestamp":1742356560000,"open":1.97931,"high":1.97942,"low":1.97917,"close":1.97938,"volume":1205.4599609375},{"timestamp":1742356620000,"open":1.97941,"high":1.97952,"low":1.97907,"close":1.97939,"volume":1547.3699951171875},{"timestamp":1742356680000,"open":1.9794,"high":1.97969,"low":1.97919,"close":1.97951,"volume":1687.4300537109375},{"timestamp":1742356740000,"open":1.97953,"high":1.97966,"low":1.97944,"close":1.97959,"volume":1387.72998046875},{"timestamp":1742356800000,"open":1.9796,"high":1.97974,"low":1.97921,"close":1.97933,"volume":1399.6500244140625},{"timestamp":1742356860000,"open":1.97936,"high":1.97953,"low":1.97918,"close":1.97918,"volume":1003.9099731445312},{"timestamp":1742356920000,"open":1.97922,"high":1.97923,"low":1.97887,"close":1.97893,"volume":651.5999755859375},{"timestamp":1742356980000,"open":1.97898,"high":1.97903,"low":1.9786,"close":1.9789,"volume":629.8800048828125},{"timestamp":1742357040000,"open":1.97881,"high":1.97888,"low":1.97847,"close":1.97881,"volume":760.2000122070312},{"timestamp":1742357100000,"open":1.97866,"high":1.97906,"low":1.97853,"close":1.97886,"volume":857.9400024414062},{"timestamp":1742357160000,"open":1.97886,"high":1.97895,"low":1.97866,"close":1.97866,"volume":477.8399963378906},{"timestamp":1742357220000,"open":1.97878,"high":1.97898,"low":1.97871,"close":1.97882,"volume":445.260009765625},{"timestamp":1742357280000,"open":1.97881,"high":1.97886,"low":1.97861,"close":1.97873,"volume":533.22998046875},{"timestamp":1742357340000,"open":1.97865,"high":1.97889,"low":1.97861,"close":1.97889,"volume":380.1000061035156},{"timestamp":1742357400000,"open":1.97884,"high":1.97896,"low":1.97868,"close":1.97883,"volume":434.3999938964844},{"timestamp":1742357460000,"open":1.97874,"high":1.97896,"low":1.97848,"close":1.97858,"volume":904.6300048828125},{"timestamp":1742357520000,"open":1.97849,"high":1.97851,"low":1.97829,"close":1.97851,"volume":703.75},{"timestamp":1742357580000,"open":1.97847,"high":1.97855,"low":1.9783,"close":1.97846,"volume":705.9000244140625},{"timestamp":1742357640000,"open":1.97842,"high":1.97861,"low":1.97828,"close":1.97838,"volume":466.9800109863281},{"timestamp":1742357700000,"open":1.97843,"high":1.97852,"low":1.9781,"close":1.97831,"volume":815.5900268554688},{"timestamp":1742357760000,"open":1.97831,"high":1.97863,"low":1.9783,"close":1.97846,"volume":857.9400024414062},{"timestamp":1742357820000,"open":1.97847,"high":1.97864,"low":1.97839,"close":1.97843,"volume":760.2000122070312},{"timestamp":1742357880000,"open":1.97847,"high":1.97866,"low":1.97841,"close":1.97856,"volume":673.3200073242188},{"timestamp":1742357940000,"open":1.9786,"high":1.97875,"low":1.97847,"close":1.97875,"volume":597.2999877929688},{"timestamp":1742358000000,"open":1.97872,"high":1.97881,"low":1.97854,"close":1.9787,"volume":640.739990234375},{"timestamp":1742358060000,"open":1.97858,"high":1.97884,"low":1.97857,"close":1.97873,"volume":314.94000244140625},{"timestamp":1742358120000,"open":1.9787,"high":1.97887,"low":1.97866,"close":1.97869,"volume":543},{"timestamp":1742358180000,"open":1.97871,"high":1.97876,"low":1.97826,"close":1.97832,"volume":456.1199951171875},{"timestamp":1742358240000,"open":1.97828,"high":1.97833,"low":1.97809,"close":1.97823,"volume":629.8800048828125},{"timestamp":1742358300000,"open":1.97819,"high":1.97837,"low":1.97817,"close":1.97827,"volume":738.47998046875},{"timestamp":1742358360000,"open":1.97829,"high":1.97837,"low":1.97815,"close":1.97817,"volume":488.70001220703125},{"timestamp":1742358420000,"open":1.97823,"high":1.97833,"low":1.97781,"close":1.97792,"volume":695.0399780273438},{"timestamp":1742358480000,"open":1.97788,"high":1.97824,"low":1.97778,"close":1.97782,"volume":619.02001953125},{"timestamp":1742358540000,"open":1.9778,"high":1.97813,"low":1.9778,"close":1.97796,"volume":521.280029296875},{"timestamp":1742358600000,"open":1.97817,"high":1.97832,"low":1.97794,"close":1.97802,"volume":803.6400146484375},{"timestamp":1742358660000,"open":1.97802,"high":1.97817,"low":1.97783,"close":1.978,"volume":559.2999877929688},{"timestamp":1742358720000,"open":1.97801,"high":1.97827,"low":1.97789,"close":1.97802,"volume":456.1199951171875},{"timestamp":1742358780000,"open":1.97812,"high":1.97812,"low":1.97786,"close":1.97805,"volume":472.4200134277344},{"timestamp":1742358840000,"open":1.97802,"high":1.97808,"low":1.9779,"close":1.97802,"volume":196.83999633789062},{"timestamp":1742358900000,"open":1.97801,"high":1.97827,"low":1.97795,"close":1.97824,"volume":390.9599914550781},{"timestamp":1742358960000,"open":1.97818,"high":1.97862,"low":1.97817,"close":1.9784,"volume":651.5999755859375},{"timestamp":1742359020000,"open":1.9784,"high":1.97842,"low":1.9781,"close":1.97829,"volume":749.3400268554688},{"timestamp":1742359080000,"open":1.97829,"high":1.97836,"low":1.97806,"close":1.97815,"volume":488.70001220703125},{"timestamp":1742359140000,"open":1.9781,"high":1.97828,"low":1.97807,"close":1.97815,"volume":483.2799987792969},{"timestamp":1742359200000,"open":1.97815,"high":1.97834,"low":1.97809,"close":1.97821,"volume":879.7000122070312},{"timestamp":1742359260000,"open":1.9782,"high":1.97853,"low":1.9782,"close":1.97844,"volume":760.2000122070312},{"timestamp":1742359320000,"open":1.97847,"high":1.97851,"low":1.97808,"close":1.97814,"volume":657.0599975585938},{"timestamp":1742359380000,"open":1.97815,"high":1.97835,"low":1.97803,"close":1.97818,"volume":787.3599853515625},{"timestamp":1742359440000,"open":1.97807,"high":1.97853,"low":1.97802,"close":1.97847,"volume":635.3200073242188},{"timestamp":1742359500000,"open":1.97848,"high":1.97922,"low":1.97848,"close":1.97915,"volume":1281.47998046875},{"timestamp":1742359560000,"open":1.97915,"high":1.97957,"low":1.97881,"close":1.97906,"volume":2291.4599609375},{"timestamp":1742359620000,"open":1.97903,"high":1.97917,"low":1.97896,"close":1.97914,"volume":1183.739990234375},{"timestamp":1742359680000,"open":1.97908,"high":1.97941,"low":1.97904,"close":1.97916,"volume":1585.56005859375},{"timestamp":1742359740000,"open":1.97921,"high":1.97923,"low":1.97885,"close":1.97894,"volume":586.4400024414062},{"timestamp":1742359800000,"open":1.97893,"high":1.9795,"low":1.97886,"close":1.9792,"volume":1563.8399658203125},{"timestamp":1742359860000,"open":1.97924,"high":1.97947,"low":1.97904,"close":1.97923,"volume":1574.699951171875},{"timestamp":1742359920000,"open":1.97924,"high":1.9796,"low":1.97909,"close":1.97927,"volume":1933.0799560546875},{"timestamp":1742359980000,"open":1.97926,"high":1.97934,"low":1.97836,"close":1.97863,"volume":1824.5},{"timestamp":1742360040000,"open":1.9787,"high":1.97893,"low":1.97851,"close":1.97885,"volume":1183.780029296875},{"timestamp":1742360100000,"open":1.97889,"high":1.97914,"low":1.97869,"close":1.97899,"volume":1189.1800537109375},{"timestamp":1742360160000,"open":1.97902,"high":1.97936,"low":1.97885,"close":1.97892,"volume":1303.199951171875},{"timestamp":1742360220000,"open":1.97887,"high":1.97897,"low":1.97846,"close":1.97885,"volume":1205.4599609375},{"timestamp":1742360280000,"open":1.97888,"high":1.97893,"low":1.97861,"close":1.97874,"volume":895.9600219726562},{"timestamp":1742360340000,"open":1.97874,"high":1.97885,"low":1.97867,"close":1.97873,"volume":477.8399963378906},{"timestamp":1742360400000,"open":1.97881,"high":1.97902,"low":1.97862,"close":1.97894,"volume":1156.5899658203125},{"timestamp":1742360460000,"open":1.97895,"high":1.97961,"low":1.97886,"close":1.97957,"volume":1189.030029296875},{"timestamp":1742360520000,"open":1.9795,"high":1.97969,"low":1.97936,"close":1.97942,"volume":1226.260009765625},{"timestamp":1742360580000,"open":1.97939,"high":1.97972,"low":1.97939,"close":1.97953,"volume":1329.1700439453125},{"timestamp":1742360640000,"open":1.9796,"high":1.97963,"low":1.97922,"close":1.97957,"volume":1900.5400390625},{"timestamp":1742360700000,"open":1.97956,"high":1.97971,"low":1.9794,"close":1.97958,"volume":1546.4000244140625},{"timestamp":1742360760000,"open":1.9797,"high":1.97978,"low":1.97944,"close":1.97969,"volume":1633.06005859375},{"timestamp":1742360820000,"open":1.97961,"high":1.97984,"low":1.97951,"close":1.97968,"volume":1665.52001953125},{"timestamp":1742360880000,"open":1.97971,"high":1.97971,"low":1.97912,"close":1.9792,"volume":971.760009765625},{"timestamp":1742360940000,"open":1.97913,"high":1.97942,"low":1.97904,"close":1.97932,"volume":553.8599853515625},{"timestamp":1742361000000,"open":1.97921,"high":1.97948,"low":1.97911,"close":1.97928,"volume":1042.3299560546875},{"timestamp":1742361060000,"open":1.97926,"high":1.97971,"low":1.97906,"close":1.97915,"volume":2479.47998046875},{"timestamp":1742361120000,"open":1.97918,"high":1.9792,"low":1.97894,"close":1.97909,"volume":1942.2099609375},{"timestamp":1742361180000,"open":1.97909,"high":1.97915,"low":1.97894,"close":1.97895,"volume":1166.4200439453125},{"timestamp":1742361240000,"open":1.97895,"high":1.97904,"low":1.97876,"close":1.9789,"volume":2130.5400390625},{"timestamp":1742361300000,"open":1.9789,"high":1.97901,"low":1.97879,"close":1.97891,"volume":1313.780029296875},{"timestamp":1742361360000,"open":1.97891,"high":1.97891,"low":1.97863,"close":1.9788,"volume":1053.02001953125},{"timestamp":1742361420000,"open":1.97878,"high":1.97878,"low":1.97851,"close":1.97864,"volume":741.1500244140625},{"timestamp":1742361480000,"open":1.97859,"high":1.97871,"low":1.97858,"close":1.97863,"volume":966.510009765625},{"timestamp":1742361540000,"open":1.97862,"high":1.97878,"low":1.97858,"close":1.97862,"volume":971.969970703125},{"timestamp":1742361600000,"open":1.97863,"high":1.97878,"low":1.97858,"close":1.97862,"volume":597.2999877929688},{"timestamp":1742361660000,"open":1.97858,"high":1.97875,"low":1.97858,"close":1.97875,"volume":510.4200134277344},{"timestamp":1742361720000,"open":1.97867,"high":1.97878,"low":1.97853,"close":1.97875,"volume":651.5999755859375},{"timestamp":1742361780000,"open":1.97875,"high":1.97881,"low":1.9784,"close":1.97845,"volume":532.1400146484375},{"timestamp":1742361840000,"open":1.97845,"high":1.97892,"low":1.97845,"close":1.97886,"volume":521.280029296875},{"timestamp":1742361900000,"open":1.97883,"high":1.97895,"low":1.97866,"close":1.97892,"volume":613.5900268554688},{"timestamp":1742361960000,"open":1.9789,"high":1.979,"low":1.97874,"close":1.97895,"volume":879.6599731445312},{"timestamp":1742362020000,"open":1.97893,"high":1.97903,"low":1.97881,"close":1.97884,"volume":760.2000122070312},{"timestamp":1742362080000,"open":1.97885,"high":1.97899,"low":1.9788,"close":1.97893,"volume":684.1799926757812},{"timestamp":1742362140000,"open":1.97901,"high":1.97907,"low":1.97884,"close":1.97892,"volume":684.1799926757812},{"timestamp":1742362200000,"open":1.9789,"high":1.979,"low":1.97882,"close":1.97895,"volume":678.75},{"timestamp":1742362260000,"open":1.97892,"high":1.97906,"low":1.97884,"close":1.97891,"volume":499.55999755859375},{"timestamp":1742362320000,"open":1.97893,"high":1.97908,"low":1.97879,"close":1.97898,"volume":619.02001953125},{"timestamp":1742362380000,"open":1.97896,"high":1.97909,"low":1.97883,"close":1.979,"volume":749.3400268554688},{"timestamp":1742362440000,"open":1.97902,"high":1.97913,"low":1.97885,"close":1.97902,"volume":401.82000732421875},{"timestamp":1742362500000,"open":1.97899,"high":1.97912,"low":1.97893,"close":1.97911,"volume":776.489990234375},{"timestamp":1742362560000,"open":1.9791,"high":1.97922,"low":1.97897,"close":1.97917,"volume":553.8599853515625},{"timestamp":1742362620000,"open":1.97915,"high":1.9792,"low":1.97876,"close":1.97883,"volume":667.8900146484375},{"timestamp":1742362680000,"open":1.97885,"high":1.97898,"low":1.97869,"close":1.97882,"volume":781.9400024414062},{"timestamp":1742362740000,"open":1.97882,"high":1.97911,"low":1.97875,"close":1.97909,"volume":830.7899780273438},{"timestamp":1742362800000,"open":1.9791,"high":1.97928,"low":1.97881,"close":1.97901,"volume":705.9000244140625},{"timestamp":1742362860000,"open":1.97901,"high":1.97901,"low":1.97871,"close":1.97871,"volume":950.5399780273438},{"timestamp":1742362920000,"open":1.97874,"high":1.97891,"low":1.97868,"close":1.97879,"volume":738.5800170898438},{"timestamp":1742362980000,"open":1.9788,"high":1.97881,"low":1.97861,"close":1.97863,"volume":407.29998779296875},{"timestamp":1742363040000,"open":1.9786,"high":1.97868,"low":1.97858,"close":1.97866,"volume":429.0199890136719},{"timestamp":1742363100000,"open":1.97864,"high":1.97895,"low":1.9786,"close":1.9789,"volume":412.67999267578125},{"timestamp":1742363160000,"open":1.97892,"high":1.97916,"low":1.97889,"close":1.97899,"volume":206.33999633789062},{"timestamp":1742363220000,"open":1.97899,"high":1.97919,"low":1.9789,"close":1.9789,"volume":749.3400268554688},{"timestamp":1742363280000,"open":1.97894,"high":1.97894,"low":1.97881,"close":1.97891,"volume":452.94000244140625},{"timestamp":1742363340000,"open":1.97895,"high":1.9791,"low":1.97891,"close":1.97905,"volume":260.6400146484375},{"timestamp":1742363400000,"open":1.97903,"high":1.9792,"low":1.979,"close":1.97901,"volume":217.1999969482422},{"timestamp":1742363460000,"open":1.97903,"high":1.97914,"low":1.979,"close":1.97914,"volume":217.1999969482422},{"timestamp":1742363520000,"open":1.97905,"high":1.97905,"low":1.97882,"close":1.97883,"volume":418.94000244140625},{"timestamp":1742363580000,"open":1.97882,"high":1.97906,"low":1.97865,"close":1.979,"volume":760.2000122070312},{"timestamp":1742363640000,"open":1.979,"high":1.979,"low":1.9788,"close":1.9788,"volume":391},{"timestamp":1742363700000,"open":1.97885,"high":1.97898,"low":1.97881,"close":1.97896,"volume":830.9199829101562},{"timestamp":1742363760000,"open":1.97895,"high":1.979,"low":1.97886,"close":1.9789,"volume":450.760009765625},{"timestamp":1742363820000,"open":1.9789,"high":1.97896,"low":1.97874,"close":1.97886,"volume":1110.6099853515625},{"timestamp":1742363880000,"open":1.97886,"high":1.97897,"low":1.9788,"close":1.97883,"volume":586.4600219726562},{"timestamp":1742363940000,"open":1.97883,"high":1.97894,"low":1.9788,"close":1.97884,"volume":517.6099853515625},{"timestamp":1742364000000,"open":1.97884,"high":1.9792,"low":1.97878,"close":1.97918,"volume":1174.010009765625},{"timestamp":1742364060000,"open":1.97914,"high":1.97923,"low":1.97875,"close":1.97882,"volume":2269.739990234375},{"timestamp":1742364120000,"open":1.97882,"high":1.9795,"low":1.97877,"close":1.97941,"volume":2856.199951171875},{"timestamp":1742364180000,"open":1.97942,"high":1.97952,"low":1.97893,"close":1.97897,"volume":2638.97998046875},{"timestamp":1742364240000,"open":1.97905,"high":1.97909,"low":1.97891,"close":1.97899,"volume":1471.56005859375},{"timestamp":1742364300000,"open":1.97899,"high":1.97907,"low":1.97861,"close":1.97875,"volume":1570.9200439453125},{"timestamp":1742364360000,"open":1.97875,"high":1.97902,"low":1.97875,"close":1.97894,"volume":1466.0999755859375},{"timestamp":1742364420000,"open":1.97889,"high":1.9789,"low":1.97877,"close":1.97886,"volume":705.9000244140625},{"timestamp":1742364480000,"open":1.97885,"high":1.97891,"low":1.97874,"close":1.97878,"volume":1200.0799560546875},{"timestamp":1742364540000,"open":1.97878,"high":1.97883,"low":1.97824,"close":1.9783,"volume":2313.949951171875},{"timestamp":1742364600000,"open":1.9783,"high":1.97845,"low":1.97819,"close":1.97841,"volume":2309.320068359375},{"timestamp":1742364660000,"open":1.97841,"high":1.97841,"low":1.9782,"close":1.97827,"volume":1543.530029296875},{"timestamp":1742364720000,"open":1.97828,"high":1.97832,"low":1.97814,"close":1.97822,"volume":1673.969970703125},{"timestamp":1742364780000,"open":1.97821,"high":1.97839,"low":1.97816,"close":1.9783,"volume":1467.199951171875},{"timestamp":1742364840000,"open":1.97833,"high":1.97866,"low":1.97812,"close":1.97832,"volume":1970.300048828125},{"timestamp":1742364900000,"open":1.97832,"high":1.97856,"low":1.97811,"close":1.97851,"volume":1046.1099853515625},{"timestamp":1742364960000,"open":1.97851,"high":1.97876,"low":1.97832,"close":1.97874,"volume":1107.75},{"timestamp":1742365020000,"open":1.97869,"high":1.97886,"low":1.97856,"close":1.97881,"volume":619.02001953125},{"timestamp":1742365080000,"open":1.97886,"high":1.97886,"low":1.97865,"close":1.97872,"volume":988.260009765625},{"timestamp":1742365140000,"open":1.97864,"high":1.97874,"low":1.97859,"close":1.9787,"volume":684.1799926757812},{"timestamp":1742365200000,"open":1.97863,"high":1.97868,"low":1.97826,"close":1.97829,"volume":923.3300170898438},{"timestamp":1742365260000,"open":1.97829,"high":1.97842,"low":1.97801,"close":1.9781,"volume":1141.3499755859375},{"timestamp":1742365320000,"open":1.9781,"high":1.97828,"low":1.97802,"close":1.97817,"volume":934.8200073242188},{"timestamp":1742365380000,"open":1.97812,"high":1.97813,"low":1.97757,"close":1.97765,"volume":1641.3699951171875},{"timestamp":1742365440000,"open":1.97769,"high":1.97785,"low":1.97751,"close":1.97773,"volume":2913.159912109375},{"timestamp":1742365500000,"open":1.9777,"high":1.97783,"low":1.97725,"close":1.97729,"volume":2739.239990234375},{"timestamp":1742365560000,"open":1.97737,"high":1.97773,"low":1.97733,"close":1.97758,"volume":1521.800048828125},{"timestamp":1742365620000,"open":1.97756,"high":1.97811,"low":1.97756,"close":1.97791,"volume":2432.669921875},{"timestamp":1742365680000,"open":1.97794,"high":1.97806,"low":1.97762,"close":1.97769,"volume":961.5499877929688},{"timestamp":1742365740000,"open":1.97774,"high":1.97797,"low":1.97764,"close":1.97792,"volume":1728.3299560546875},{"timestamp":1742365800000,"open":1.97787,"high":1.97815,"low":1.97781,"close":1.97809,"volume":1619.6300048828125},{"timestamp":1742365860000,"open":1.97809,"high":1.97826,"low":1.97789,"close":1.97797,"volume":880.469970703125},{"timestamp":1742365920000,"open":1.97794,"high":1.97876,"low":1.97791,"close":1.97842,"volume":543.5},{"timestamp":1742365980000,"open":1.97842,"high":1.97879,"low":1.97814,"close":1.97827,"volume":1727.6600341796875},{"timestamp":1742366040000,"open":1.97829,"high":1.97873,"low":1.97804,"close":1.97849,"volume":2144.8798828125},{"timestamp":1742366100000,"open":1.9785,"high":1.97866,"low":1.97802,"close":1.97815,"volume":2302.320068359375},{"timestamp":1742366160000,"open":1.97813,"high":1.9789,"low":1.97811,"close":1.97843,"volume":1227.1800537109375},{"timestamp":1742366220000,"open":1.97841,"high":1.97844,"low":1.97768,"close":1.97768,"volume":446.6199951171875},{"timestamp":1742366280000,"open":1.97769,"high":1.97788,"low":1.97726,"close":1.97775,"volume":1194.9599609375},{"timestamp":1742366340000,"open":1.97775,"high":1.97798,"low":1.97756,"close":1.97767,"volume":1373.8399658203125},{"timestamp":1742366400000,"open":1.97765,"high":1.97797,"low":1.97738,"close":1.97794,"volume":2391.35009765625},{"timestamp":1742366460000,"open":1.97793,"high":1.97838,"low":1.97769,"close":1.97838,"volume":2402.27001953125},{"timestamp":1742366520000,"open":1.97838,"high":1.97844,"low":1.97799,"close":1.97835,"volume":2674.02001953125},{"timestamp":1742366580000,"open":1.97832,"high":1.97847,"low":1.97776,"close":1.97783,"volume":2782.719970703125},{"timestamp":1742366640000,"open":1.97787,"high":1.97814,"low":1.97774,"close":1.97785,"volume":2842.510009765625},{"timestamp":1742366700000,"open":1.9779,"high":1.97804,"low":1.97764,"close":1.97804,"volume":1380.489990234375},{"timestamp":1742366760000,"open":1.97802,"high":1.97802,"low":1.97739,"close":1.9775,"volume":1054.1800537109375},{"timestamp":1742366820000,"open":1.97751,"high":1.97764,"low":1.97745,"close":1.97749,"volume":521.280029296875},{"timestamp":1742366880000,"open":1.9775,"high":1.9778,"low":1.97745,"close":1.97753,"volume":1314.3399658203125},{"timestamp":1742366940000,"open":1.97759,"high":1.97781,"low":1.97742,"close":1.97759,"volume":1607.280029296875},{"timestamp":1742367000000,"open":1.97765,"high":1.97766,"low":1.97729,"close":1.97742,"volume":2043.25},{"timestamp":1742367060000,"open":1.97742,"high":1.97763,"low":1.97733,"close":1.97748,"volume":1771.3800048828125},{"timestamp":1742367120000,"open":1.97754,"high":1.97762,"low":1.97703,"close":1.97746,"volume":3174.0400390625},{"timestamp":1742367180000,"open":1.97748,"high":1.97754,"low":1.97734,"close":1.97737,"volume":1271.7900390625},{"timestamp":1742367240000,"open":1.97746,"high":1.97749,"low":1.97727,"close":1.9773,"volume":1304.4000244140625},{"timestamp":1742367300000,"open":1.97729,"high":1.97742,"low":1.9772,"close":1.97732,"volume":293.489990234375},{"timestamp":1742367360000,"open":1.97731,"high":1.97737,"low":1.97708,"close":1.97733,"volume":652.2000122070312},{"timestamp":1742367420000,"open":1.97733,"high":1.97737,"low":1.97698,"close":1.97704,"volume":3134.719970703125},{"timestamp":1742367480000,"open":1.97704,"high":1.97759,"low":1.97704,"close":1.97726,"volume":2644.35009765625},{"timestamp":1742367540000,"open":1.9773,"high":1.97783,"low":1.97701,"close":1.97769,"volume":3085.699951171875},{"timestamp":1742367600000,"open":1.97769,"high":1.97785,"low":1.97718,"close":1.97763,"volume":2141.389892578125},{"timestamp":1742367660000,"open":1.97756,"high":1.97785,"low":1.9769,"close":1.97695,"volume":1864.219970703125},{"timestamp":1742367720000,"open":1.97692,"high":1.97734,"low":1.97677,"close":1.97681,"volume":1717.4200439453125},{"timestamp":1742367780000,"open":1.97681,"high":1.97735,"low":1.97681,"close":1.97701,"volume":968.3200073242188},{"timestamp":1742367840000,"open":1.97693,"high":1.9771,"low":1.97674,"close":1.97685,"volume":609.280029296875},{"timestamp":1742367900000,"open":1.97681,"high":1.97718,"low":1.97681,"close":1.97704,"volume":848.6400146484375},{"timestamp":1742367960000,"open":1.9771,"high":1.97724,"low":1.97688,"close":1.97706,"volume":526.4099731445312},{"timestamp":1742368020000,"open":1.97706,"high":1.97718,"low":1.97581,"close":1.97581,"volume":772.47998046875},{"timestamp":1742368080000,"open":1.9758,"high":1.97596,"low":1.9756,"close":1.97563,"volume":663.6799926757812},{"timestamp":1742368140000,"open":1.97576,"high":1.9759,"low":1.97519,"close":1.97577,"volume":1186.2099609375},{"timestamp":1742368200000,"open":1.97577,"high":1.97668,"low":1.97567,"close":1.97618,"volume":838.0800170898438},{"timestamp":1742368260000,"open":1.97613,"high":1.97636,"low":1.97576,"close":1.97628,"volume":1306.2099609375},{"timestamp":1742368320000,"open":1.97625,"high":1.97672,"low":1.9762,"close":1.97642,"volume":1374.1500244140625},{"timestamp":1742368380000,"open":1.97638,"high":1.97658,"low":1.97604,"close":1.97634,"volume":903.0399780273438},{"timestamp":1742368440000,"open":1.97623,"high":1.97623,"low":1.97578,"close":1.97597,"volume":925.0599975585938},{"timestamp":1742368500000,"open":1.97597,"high":1.97686,"low":1.97597,"close":1.97686,"volume":968.8599853515625},{"timestamp":1742368560000,"open":1.97682,"high":1.97683,"low":1.97644,"close":1.97679,"volume":1317.6700439453125},{"timestamp":1742368620000,"open":1.97674,"high":1.97689,"low":1.9764,"close":1.97689,"volume":794.7899780273438},{"timestamp":1742368680000,"open":1.97689,"high":1.97702,"low":1.9761,"close":1.97646,"volume":816.6500244140625},{"timestamp":1742368740000,"open":1.9765,"high":1.9766,"low":1.97597,"close":1.97601,"volume":1067.199951171875},{"timestamp":1742368800000,"open":1.97608,"high":1.97623,"low":1.97586,"close":1.97599,"volume":1372.050048828125},{"timestamp":1742368860000,"open":1.97596,"high":1.97649,"low":1.97593,"close":1.97639,"volume":936.469970703125},{"timestamp":1742368920000,"open":1.97639,"high":1.97667,"low":1.97623,"close":1.97657,"volume":1546.0899658203125},{"timestamp":1742368980000,"open":1.97659,"high":1.97726,"low":1.9764,"close":1.97716,"volume":1449.4200439453125},{"timestamp":1742369040000,"open":1.97733,"high":1.97733,"low":1.97674,"close":1.97675,"volume":544.3599853515625},{"timestamp":1742369100000,"open":1.9768,"high":1.97732,"low":1.97663,"close":1.97732,"volume":1327.760009765625},{"timestamp":1742369160000,"open":1.97732,"high":1.97775,"low":1.97714,"close":1.97752,"volume":935.6799926757812},{"timestamp":1742369220000,"open":1.97747,"high":1.97763,"low":1.97736,"close":1.97748,"volume":641.9199829101562},{"timestamp":1742369280000,"open":1.97745,"high":1.97763,"low":1.97721,"close":1.97721,"volume":1240.3199462890625},{"timestamp":1742369340000,"open":1.97717,"high":1.97794,"low":1.97717,"close":1.97785,"volume":1240.3199462890625},{"timestamp":1742369400000,"open":1.97785,"high":1.97834,"low":1.97738,"close":1.97832,"volume":1471.5699462890625},{"timestamp":1742369460000,"open":1.97834,"high":1.97932,"low":1.97834,"close":1.97903,"volume":1185.9200439453125},{"timestamp":1742369520000,"open":1.97903,"high":1.98012,"low":1.97902,"close":1.97949,"volume":1904.0400390625},{"timestamp":1742369580000,"open":1.97946,"high":1.97978,"low":1.97894,"close":1.97965,"volume":1092.1099853515625},{"timestamp":1742369640000,"open":1.97968,"high":1.97977,"low":1.97901,"close":1.97902,"volume":1763.8299560546875},{"timestamp":1742369700000,"open":1.9789,"high":1.97913,"low":1.97781,"close":1.97872,"volume":1929.219970703125},{"timestamp":1742369760000,"open":1.97872,"high":1.97879,"low":1.97704,"close":1.97704,"volume":1995.1099853515625},{"timestamp":1742369820000,"open":1.97695,"high":1.97714,"low":1.97521,"close":1.97672,"volume":4476.85009765625},{"timestamp":1742369880000,"open":1.97672,"high":1.97727,"low":1.97631,"close":1.97653,"volume":3022.699951171875},{"timestamp":1742369940000,"open":1.97653,"high":1.97857,"low":1.97651,"close":1.97836,"volume":2597.550048828125},{"timestamp":1742370000000,"open":1.97839,"high":1.97851,"low":1.97743,"close":1.97821,"volume":2202.159912109375},{"timestamp":1742370060000,"open":1.97821,"high":1.97912,"low":1.9778,"close":1.97903,"volume":1834.3499755859375},{"timestamp":1742370120000,"open":1.97903,"high":1.97913,"low":1.9773,"close":1.97757,"volume":2071.56005859375},{"timestamp":1742370180000,"open":1.97759,"high":1.97798,"low":1.97675,"close":1.97792,"volume":3854.68994140625},{"timestamp":1742370240000,"open":1.97795,"high":1.97811,"low":1.97722,"close":1.97727,"volume":1932.1300048828125},{"timestamp":1742370300000,"open":1.97726,"high":1.97771,"low":1.97668,"close":1.97739,"volume":2134.81005859375},{"timestamp":1742370360000,"open":1.97742,"high":1.97819,"low":1.97715,"close":1.97796,"volume":2686.320068359375},{"timestamp":1742370420000,"open":1.97797,"high":1.97878,"low":1.97743,"close":1.97871,"volume":2049.22998046875},{"timestamp":1742370480000,"open":1.97876,"high":1.97876,"low":1.97799,"close":1.97832,"volume":1848.6199951171875},{"timestamp":1742370540000,"open":1.97818,"high":1.97818,"low":1.97688,"close":1.97753,"volume":2384.52001953125},{"timestamp":1742370600000,"open":1.97757,"high":1.9779,"low":1.97695,"close":1.97732,"volume":3220.820068359375},{"timestamp":1742370660000,"open":1.97731,"high":1.9779,"low":1.97731,"close":1.97779,"volume":2646.35009765625},{"timestamp":1742370720000,"open":1.9778,"high":1.97843,"low":1.97757,"close":1.97827,"volume":2093.469970703125},{"timestamp":1742370780000,"open":1.97828,"high":1.97883,"low":1.97773,"close":1.97774,"volume":1940.699951171875},{"timestamp":1742370840000,"open":1.97775,"high":1.97936,"low":1.97746,"close":1.97936,"volume":1440.02001953125},{"timestamp":1742370900000,"open":1.97941,"high":1.98011,"low":1.97906,"close":1.97919,"volume":1912.5699462890625},{"timestamp":1742370960000,"open":1.97917,"high":1.97922,"low":1.97866,"close":1.97876,"volume":2011.469970703125},{"timestamp":1742371020000,"open":1.97876,"high":1.97975,"low":1.97873,"close":1.97968,"volume":1898.3299560546875},{"timestamp":1742371080000,"open":1.97963,"high":1.97995,"low":1.97929,"close":1.97946,"volume":1594.300048828125},{"timestamp":1742371140000,"open":1.97946,"high":1.9799,"low":1.97945,"close":1.97963,"volume":1909.25},{"timestamp":1742371200000,"open":1.97967,"high":1.98059,"low":1.97871,"close":1.98055,"volume":3442.639892578125},{"timestamp":1742371260000,"open":1.98054,"high":1.98176,"low":1.98015,"close":1.98176,"volume":1852.6199951171875},{"timestamp":1742371320000,"open":1.98173,"high":1.98242,"low":1.98163,"close":1.9822,"volume":2306.8701171875},{"timestamp":1742371380000,"open":1.98217,"high":1.98274,"low":1.98217,"close":1.98253,"volume":1908.5899658203125},{"timestamp":1742371440000,"open":1.98253,"high":1.98319,"low":1.98239,"close":1.98287,"volume":1600.97998046875},{"timestamp":1742371500000,"open":1.98284,"high":1.98375,"low":1.98252,"close":1.98375,"volume":1067.5799560546875},{"timestamp":1742371560000,"open":1.9837,"high":1.98392,"low":1.98339,"close":1.98356,"volume":958.5499877929688},{"timestamp":1742371620000,"open":1.98355,"high":1.98403,"low":1.98328,"close":1.9836,"volume":1100.260009765625},{"timestamp":1742371680000,"open":1.98361,"high":1.98371,"low":1.98326,"close":1.98365,"volume":1165.9200439453125},{"timestamp":1742371740000,"open":1.98371,"high":1.98384,"low":1.98333,"close":1.9834,"volume":1057.2900390625},{"timestamp":1742371800000,"open":1.98331,"high":1.98351,"low":1.98299,"close":1.98336,"volume":1558.6800537109375},{"timestamp":1742371860000,"open":1.98337,"high":1.98341,"low":1.98306,"close":1.98308,"volume":1286.199951171875},{"timestamp":1742371920000,"open":1.98307,"high":1.98307,"low":1.98244,"close":1.98269,"volume":1013.7000122070312},{"timestamp":1742371980000,"open":1.98268,"high":1.98269,"low":1.98194,"close":1.98197,"volume":959.2000122070312},{"timestamp":1742372040000,"open":1.98198,"high":1.98225,"low":1.98091,"close":1.98092,"volume":2050.2900390625},{"timestamp":1742372100000,"open":1.98095,"high":1.98095,"low":1.98058,"close":1.98066,"volume":1951.0999755859375},{"timestamp":1742372160000,"open":1.9807,"high":1.98077,"low":1.98042,"close":1.98057,"volume":2147.300048828125},{"timestamp":1742372220000,"open":1.98057,"high":1.98068,"low":1.98033,"close":1.98068,"volume":1308},{"timestamp":1742372280000,"open":1.98069,"high":1.98093,"low":1.9805,"close":1.98055,"volume":1360.5999755859375},{"timestamp":1742372340000,"open":1.98054,"high":1.98074,"low":1.98016,"close":1.9805,"volume":1711.300048828125},{"timestamp":1742372400000,"open":1.98048,"high":1.98049,"low":1.97942,"close":1.97958,"volume":1460.5999755859375},{"timestamp":1742372460000,"open":1.97962,"high":1.97962,"low":1.97941,"close":1.97946,"volume":1166.300048828125},{"timestamp":1742372520000,"open":1.97946,"high":1.97982,"low":1.97917,"close":1.97979,"volume":1569.5999755859375},{"timestamp":1742372580000,"open":1.97979,"high":1.98067,"low":1.97979,"close":1.98067,"volume":1209.8800048828125},{"timestamp":1742372640000,"open":1.98065,"high":1.98089,"low":1.98038,"close":1.98051,"volume":1416.3699951171875},{"timestamp":1742372700000,"open":1.98051,"high":1.98051,"low":1.98021,"close":1.9803,"volume":904.5599975585938},{"timestamp":1742372760000,"open":1.98029,"high":1.9805,"low":1.98006,"close":1.98045,"volume":960.8200073242188},{"timestamp":1742372820000,"open":1.98045,"high":1.9805,"low":1.98007,"close":1.98036,"volume":872},{"timestamp":1742372880000,"open":1.98033,"high":1.98102,"low":1.98033,"close":1.9808,"volume":1820.030029296875},{"timestamp":1742372940000,"open":1.9808,"high":1.98109,"low":1.9806,"close":1.98076,"volume":2014.6700439453125},{"timestamp":1742373000000,"open":1.98074,"high":1.98223,"low":1.98036,"close":1.98223,"volume":1438.1800537109375},{"timestamp":1742373060000,"open":1.9822,"high":1.9824,"low":1.98093,"close":1.98104,"volume":1295.9100341796875},{"timestamp":1742373120000,"open":1.98104,"high":1.98104,"low":1.98041,"close":1.98078,"volume":918.239990234375},{"timestamp":1742373180000,"open":1.98082,"high":1.98084,"low":1.98028,"close":1.98028,"volume":326.989990234375},{"timestamp":1742373240000,"open":1.98026,"high":1.98065,"low":1.98021,"close":1.98063,"volume":839.2999877929688},{"timestamp":1742373300000,"open":1.98065,"high":1.98096,"low":1.98049,"close":1.98077,"volume":1090.949951171875},{"timestamp":1742373360000,"open":1.98079,"high":1.98209,"low":1.98076,"close":1.98162,"volume":1991.2099609375},{"timestamp":1742373420000,"open":1.98161,"high":1.98229,"low":1.98143,"close":1.98223,"volume":1393.9200439453125},{"timestamp":1742373480000,"open":1.98227,"high":1.98234,"low":1.98189,"close":1.98189,"volume":1089.050048828125},{"timestamp":1742373540000,"open":1.98191,"high":1.98193,"low":1.98156,"close":1.98169,"volume":708.4000244140625},{"timestamp":1742373600000,"open":1.98164,"high":1.98185,"low":1.98125,"close":1.98152,"volume":1451.8599853515625},{"timestamp":1742373660000,"open":1.98149,"high":1.98154,"low":1.98091,"close":1.98116,"volume":1033.47998046875},{"timestamp":1742373720000,"open":1.98114,"high":1.98167,"low":1.98112,"close":1.98144,"volume":678.0700073242188},{"timestamp":1742373780000,"open":1.9815,"high":1.98186,"low":1.98144,"close":1.98168,"volume":1351.5999755859375},{"timestamp":1742373840000,"open":1.98169,"high":1.98215,"low":1.9816,"close":1.98208,"volume":1090},{"timestamp":1742373900000,"open":1.98204,"high":1.98225,"low":1.98157,"close":1.9817,"volume":828.4000244140625},{"timestamp":1742373960000,"open":1.9817,"high":1.9817,"low":1.98048,"close":1.98048,"volume":1166.300048828125},{"timestamp":1742374020000,"open":1.98046,"high":1.98058,"low":1.97996,"close":1.98041,"volume":1123.4100341796875},{"timestamp":1742374080000,"open":1.9804,"high":1.9805,"low":1.97988,"close":1.98044,"volume":1123.6400146484375},{"timestamp":1742374140000,"open":1.98052,"high":1.98067,"low":1.98027,"close":1.98042,"volume":2355.860107421875},{"timestamp":1742374200000,"open":1.98042,"high":1.98075,"low":1.97987,"close":1.98063,"volume":1516.300048828125},{"timestamp":1742374260000,"open":1.98064,"high":1.98065,"low":1.98001,"close":1.98018,"volume":1620.6199951171875},{"timestamp":1742374320000,"open":1.98018,"high":1.98023,"low":1.97932,"close":1.9794,"volume":1429.2099609375},{"timestamp":1742374380000,"open":1.97936,"high":1.97949,"low":1.97923,"close":1.97932,"volume":1767.3399658203125},{"timestamp":1742374440000,"open":1.97929,"high":1.9795,"low":1.97906,"close":1.97943,"volume":1940.8800048828125},{"timestamp":1742374500000,"open":1.97942,"high":1.97977,"low":1.97937,"close":1.97962,"volume":1308},{"timestamp":1742374560000,"open":1.97969,"high":1.97969,"low":1.97856,"close":1.97867,"volume":779.6500244140625},{"timestamp":1742374620000,"open":1.97867,"high":1.97955,"low":1.97843,"close":1.97884,"volume":922.5499877929688},{"timestamp":1742374680000,"open":1.97879,"high":1.97913,"low":1.97852,"close":1.97874,"volume":2291.9599609375},{"timestamp":1742374740000,"open":1.97872,"high":1.97877,"low":1.97812,"close":1.97846,"volume":1943.469970703125},{"timestamp":1742374800000,"open":1.97847,"high":1.97848,"low":1.97783,"close":1.97803,"volume":1157.550048828125},{"timestamp":1742374860000,"open":1.97803,"high":1.97897,"low":1.97794,"close":1.97889,"volume":2223.760009765625},{"timestamp":1742374920000,"open":1.97889,"high":1.97953,"low":1.97866,"close":1.97953,"volume":761.4400024414062},{"timestamp":1742374980000,"open":1.97948,"high":1.97951,"low":1.97897,"close":1.97921,"volume":1079.3399658203125},{"timestamp":1742375040000,"open":1.97924,"high":1.98017,"low":1.97924,"close":1.97993,"volume":1210.6800537109375},{"timestamp":1742375100000,"open":1.97999,"high":1.98001,"low":1.97971,"close":1.97982,"volume":1865.6099853515625},{"timestamp":1742375160000,"open":1.97983,"high":1.97991,"low":1.97963,"close":1.97971,"volume":698.239990234375},{"timestamp":1742375220000,"open":1.97972,"high":1.97995,"low":1.97955,"close":1.97981,"volume":708.780029296875},{"timestamp":1742375280000,"open":1.9798,"high":1.97987,"low":1.97944,"close":1.97979,"volume":1322.260009765625},{"timestamp":1742375340000,"open":1.97978,"high":1.98002,"low":1.97972,"close":1.9799,"volume":641.719970703125},{"timestamp":1742375400000,"open":1.97989,"high":1.98023,"low":1.9797,"close":1.9797,"volume":697.5999755859375},{"timestamp":1742375460000,"open":1.97966,"high":1.97968,"low":1.9793,"close":1.9796,"volume":788.7999877929688},{"timestamp":1742375520000,"open":1.97961,"high":1.97971,"low":1.97938,"close":1.97963,"volume":1440.1700439453125},{"timestamp":1742375580000,"open":1.97955,"high":1.97968,"low":1.97908,"close":1.97916,"volume":1308.8800048828125},{"timestamp":1742375640000,"open":1.97916,"high":1.97951,"low":1.9791,"close":1.97915,"volume":2323.280029296875},{"timestamp":1742375700000,"open":1.97912,"high":1.97944,"low":1.97901,"close":1.97921,"volume":1843.7900390625},{"timestamp":1742375760000,"open":1.97922,"high":1.97949,"low":1.97916,"close":1.97917,"volume":1188.97998046875},{"timestamp":1742375820000,"open":1.97917,"high":1.97962,"low":1.97906,"close":1.97936,"volume":1329.969970703125},{"timestamp":1742375880000,"open":1.97935,"high":1.97953,"low":1.97898,"close":1.97934,"volume":852.3800048828125},{"timestamp":1742375940000,"open":1.97934,"high":1.97934,"low":1.97898,"close":1.97907,"volume":927.8699951171875},{"timestamp":1742376000000,"open":1.97907,"high":1.97907,"low":1.97823,"close":1.97851,"volume":599.7999877929688},{"timestamp":1742376060000,"open":1.97872,"high":1.97977,"low":1.97849,"close":1.97976,"volume":830.3699951171875},{"timestamp":1742376120000,"open":1.97975,"high":1.98,"low":1.97963,"close":1.97974,"volume":951.02001953125},{"timestamp":1742376180000,"open":1.97974,"high":1.98007,"low":1.97974,"close":1.97997,"volume":1311.3699951171875},{"timestamp":1742376240000,"open":1.97992,"high":1.98033,"low":1.97989,"close":1.98001,"volume":2234.5},{"timestamp":1742376300000,"open":1.98002,"high":1.98013,"low":1.97962,"close":1.97963,"volume":1656.800048828125},{"timestamp":1742376360000,"open":1.97962,"high":1.9799,"low":1.97954,"close":1.9796,"volume":1362.5},{"timestamp":1742376420000,"open":1.97962,"high":1.97964,"low":1.9792,"close":1.97933,"volume":1351.5999755859375},{"timestamp":1742376480000,"open":1.97929,"high":1.97978,"low":1.97929,"close":1.97955,"volume":403.32000732421875},{"timestamp":1742376540000,"open":1.97955,"high":1.97991,"low":1.97889,"close":1.97889,"volume":741.2000122070312},{"timestamp":1742376600000,"open":1.97887,"high":1.97901,"low":1.97828,"close":1.97864,"volume":991.9000244140625},{"timestamp":1742376660000,"open":1.97858,"high":1.97858,"low":1.97831,"close":1.97848,"volume":1075.52001953125},{"timestamp":1742376720000,"open":1.97848,"high":1.97989,"low":1.97829,"close":1.97984,"volume":1542.1199951171875},{"timestamp":1742376780000,"open":1.97983,"high":1.97987,"low":1.97933,"close":1.97933,"volume":892.97998046875},{"timestamp":1742376840000,"open":1.97933,"high":1.97945,"low":1.97929,"close":1.97935,"volume":304.9200134277344},{"timestamp":1742376900000,"open":1.97934,"high":1.97934,"low":1.97786,"close":1.97825,"volume":1024.02001953125},{"timestamp":1742376960000,"open":1.97825,"high":1.97881,"low":1.9782,"close":1.97859,"volume":1001.9099731445312},{"timestamp":1742377020000,"open":1.97858,"high":1.97867,"low":1.97787,"close":1.97815,"volume":1285.02001953125},{"timestamp":1742377080000,"open":1.97806,"high":1.97807,"low":1.97744,"close":1.97761,"volume":1339.469970703125},{"timestamp":1742377140000,"open":1.97762,"high":1.97802,"low":1.97762,"close":1.97802,"volume":642.510009765625},{"timestamp":1742377200000,"open":1.97803,"high":1.97814,"low":1.97714,"close":1.97751,"volume":1143.449951171875},{"timestamp":1742377260000,"open":1.97754,"high":1.97774,"low":1.97749,"close":1.97769,"volume":1023.6599731445312},{"timestamp":1742377320000,"open":1.9777,"high":1.97774,"low":1.97736,"close":1.97736,"volume":1001.8800048828125},{"timestamp":1742377380000,"open":1.97737,"high":1.97739,"low":1.97679,"close":1.97693,"volume":1613.050048828125},{"timestamp":1742377440000,"open":1.97697,"high":1.97697,"low":1.97593,"close":1.97609,"volume":1231.699951171875},{"timestamp":1742377500000,"open":1.97612,"high":1.97613,"low":1.97582,"close":1.97596,"volume":806.5999755859375},{"timestamp":1742377560000,"open":1.97597,"high":1.9762,"low":1.97596,"close":1.97613,"volume":795.7000122070312},{"timestamp":1742377620000,"open":1.97614,"high":1.97668,"low":1.97602,"close":1.97668,"volume":948.2999877929688},{"timestamp":1742377680000,"open":1.9767,"high":1.97716,"low":1.9767,"close":1.97714,"volume":1711.300048828125},{"timestamp":1742377740000,"open":1.97713,"high":1.97792,"low":1.97703,"close":1.97792,"volume":1264.4000244140625},{"timestamp":1742377800000,"open":1.97792,"high":1.97798,"low":1.97769,"close":1.97776,"volume":1024.75},{"timestamp":1742377860000,"open":1.97772,"high":1.97857,"low":1.97748,"close":1.97856,"volume":1230.7099609375},{"timestamp":1742377920000,"open":1.97851,"high":1.97926,"low":1.97844,"close":1.97919,"volume":522.6599731445312},{"timestamp":1742377980000,"open":1.97914,"high":1.97926,"low":1.97813,"close":1.97822,"volume":1802.199951171875},{"timestamp":1742378040000,"open":1.97821,"high":1.97827,"low":1.97784,"close":1.97803,"volume":1493.2900390625},{"timestamp":1742378100000,"open":1.97804,"high":1.97804,"low":1.97749,"close":1.97774,"volume":1606.300048828125},{"timestamp":1742378160000,"open":1.97773,"high":1.97817,"low":1.97764,"close":1.97803,"volume":1459.260009765625},{"timestamp":1742378220000,"open":1.97806,"high":1.97813,"low":1.97768,"close":1.97797,"volume":1012.77001953125},{"timestamp":1742378280000,"open":1.97789,"high":1.97842,"low":1.97765,"close":1.97813,"volume":1111.800048828125},{"timestamp":1742378340000,"open":1.97813,"high":1.97819,"low":1.97619,"close":1.97637,"volume":2422.6298828125},{"timestamp":1742378400000,"open":1.97665,"high":1.97739,"low":1.97481,"close":1.97626,"volume":2812.840087890625},{"timestamp":1742378460000,"open":1.97625,"high":1.97687,"low":1.97573,"close":1.97673,"volume":1635.760009765625},{"timestamp":1742378520000,"open":1.97676,"high":1.97728,"low":1.97655,"close":1.97716,"volume":1202.3900146484375},{"timestamp":1742378580000,"open":1.97716,"high":1.97722,"low":1.97676,"close":1.97712,"volume":1439.9100341796875},{"timestamp":1742378640000,"open":1.97712,"high":1.97712,"low":1.97587,"close":1.9759,"volume":1462.0799560546875},{"timestamp":1742378700000,"open":1.97586,"high":1.97661,"low":1.97572,"close":1.97643,"volume":1724.989990234375},{"timestamp":1742378760000,"open":1.97641,"high":1.9766,"low":1.97636,"close":1.97645,"volume":720.6099853515625},{"timestamp":1742378820000,"open":1.97642,"high":1.97716,"low":1.97624,"close":1.97714,"volume":950.0399780273438},{"timestamp":1742378880000,"open":1.97709,"high":1.97713,"low":1.97668,"close":1.97668,"volume":480.4800109863281},{"timestamp":1742378940000,"open":1.97687,"high":1.9776,"low":1.97687,"close":1.97753,"volume":414.9599914550781},{"timestamp":1742379000000,"open":1.97752,"high":1.97835,"low":1.97715,"close":1.97835,"volume":862.4199829101562},{"timestamp":1742379060000,"open":1.97831,"high":1.97831,"low":1.97766,"close":1.97769,"volume":404},{"timestamp":1742379120000,"open":1.97764,"high":1.97786,"low":1.97708,"close":1.97735,"volume":1386.6099853515625},{"timestamp":1742379180000,"open":1.97735,"high":1.97753,"low":1.97714,"close":1.97737,"volume":927.989990234375},{"timestamp":1742379240000,"open":1.97739,"high":1.97771,"low":1.97723,"close":1.97728,"volume":1037.4000244140625},{"timestamp":1742379300000,"open":1.97728,"high":1.97756,"low":1.97694,"close":1.97699,"volume":764.4000244140625},{"timestamp":1742379360000,"open":1.97698,"high":1.97701,"low":1.9761,"close":1.97615,"volume":742.5599975585938},{"timestamp":1742379420000,"open":1.97614,"high":1.97634,"low":1.97614,"close":1.97629,"volume":862.6799926757812},{"timestamp":1742379480000,"open":1.9763,"high":1.97706,"low":1.97625,"close":1.97645,"volume":1365.22998046875},{"timestamp":1742379540000,"open":1.97657,"high":1.97657,"low":1.97591,"close":1.97596,"volume":1265.68994140625},{"timestamp":1742379600000,"open":1.97595,"high":1.97641,"low":1.97586,"close":1.97616,"volume":998.6400146484375},{"timestamp":1742379660000,"open":1.97614,"high":1.97652,"low":1.97585,"close":1.97641,"volume":1134.6400146484375},{"timestamp":1742379720000,"open":1.97636,"high":1.97646,"low":1.97626,"close":1.97636,"volume":807.3400268554688},{"timestamp":1742379780000,"open":1.97635,"high":1.97654,"low":1.97629,"close":1.97644,"volume":1418.300048828125},{"timestamp":1742379840000,"open":1.97643,"high":1.97656,"low":1.97619,"close":1.97646,"volume":949.1699829101562},{"timestamp":1742379900000,"open":1.97647,"high":1.97648,"low":1.97605,"close":1.97607,"volume":1636.5},{"timestamp":1742379960000,"open":1.97618,"high":1.97677,"low":1.97618,"close":1.97677,"volume":1014.6300048828125},{"timestamp":1742380020000,"open":1.97676,"high":1.97682,"low":1.97659,"close":1.97662,"volume":970.989990234375},{"timestamp":1742380080000,"open":1.97665,"high":1.97713,"low":1.9766,"close":1.97706,"volume":1069.1800537109375},{"timestamp":1742380140000,"open":1.97703,"high":1.97711,"low":1.97685,"close":1.97688,"volume":1014.6300048828125},{"timestamp":1742380200000,"open":1.97689,"high":1.97691,"low":1.97591,"close":1.97626,"volume":1353.5899658203125},{"timestamp":1742380260000,"open":1.97622,"high":1.97622,"low":1.97586,"close":1.97599,"volume":1616.1600341796875},{"timestamp":1742380320000,"open":1.97599,"high":1.97612,"low":1.97559,"close":1.97601,"volume":1397.760009765625},{"timestamp":1742380380000,"open":1.97601,"high":1.97606,"low":1.97578,"close":1.97578,"volume":819},{"timestamp":1742380440000,"open":1.97578,"high":1.97586,"low":1.97544,"close":1.97577,"volume":862.6799926757812},{"timestamp":1742380500000,"open":1.97576,"high":1.97576,"low":1.97525,"close":1.97528,"volume":502.32000732421875},{"timestamp":1742380560000,"open":1.97533,"high":1.97533,"low":1.97521,"close":1.97528,"volume":294.8399963378906},{"timestamp":1742380620000,"open":1.97528,"high":1.97528,"low":1.975,"close":1.97503,"volume":775.3200073242188},{"timestamp":1742380680000,"open":1.97504,"high":1.97565,"low":1.97504,"close":1.97543,"volume":651.739990234375},{"timestamp":1742380740000,"open":1.97544,"high":1.97563,"low":1.97538,"close":1.97539,"volume":826.4600219726562},{"timestamp":1742380800000,"open":1.97537,"high":1.9757,"low":1.97527,"close":1.97543,"volume":972.3800048828125},{"timestamp":1742380860000,"open":1.97543,"high":1.97543,"low":1.97512,"close":1.97517,"volume":784.1400146484375},{"timestamp":1742380920000,"open":1.9752,"high":1.97526,"low":1.975,"close":1.97503,"volume":982.7999877929688},{"timestamp":1742380980000,"open":1.97503,"high":1.97539,"low":1.97488,"close":1.97493,"volume":829.9199829101562},{"timestamp":1742381040000,"open":1.97493,"high":1.97503,"low":1.97456,"close":1.97468,"volume":1076.969970703125},{"timestamp":1742381100000,"open":1.97465,"high":1.97498,"low":1.97453,"close":1.97473,"volume":1335.510009765625},{"timestamp":1742381160000,"open":1.97473,"high":1.97491,"low":1.97455,"close":1.97458,"volume":1255.800048828125},{"timestamp":1742381220000,"open":1.97462,"high":1.97578,"low":1.97445,"close":1.97565,"volume":818.510009765625},{"timestamp":1742381280000,"open":1.97565,"high":1.97592,"low":1.97547,"close":1.97586,"volume":527.6900024414062},{"timestamp":1742381340000,"open":1.97586,"high":1.97613,"low":1.97584,"close":1.97599,"volume":1161.6500244140625},{"timestamp":1742381400000,"open":1.97599,"high":1.97612,"low":1.97572,"close":1.97572,"volume":823.6599731445312},{"timestamp":1742381460000,"open":1.97572,"high":1.97587,"low":1.97555,"close":1.97565,"volume":856.4299926757812},{"timestamp":1742381520000,"open":1.97576,"high":1.97581,"low":1.97526,"close":1.97526,"volume":600.0499877929688},{"timestamp":1742381580000,"open":1.97526,"high":1.9755,"low":1.97526,"close":1.97532,"volume":1239.6500244140625},{"timestamp":1742381640000,"open":1.97538,"high":1.97549,"low":1.97523,"close":1.97541,"volume":962.7999877929688},{"timestamp":1742381700000,"open":1.9754,"high":1.97572,"low":1.97527,"close":1.97571,"volume":1204.1800537109375},{"timestamp":1742381760000,"open":1.97568,"high":1.97589,"low":1.97553,"close":1.97553,"volume":994.1699829101562},{"timestamp":1742381820000,"open":1.97555,"high":1.97558,"low":1.97539,"close":1.9755,"volume":1285.989990234375},{"timestamp":1742381880000,"open":1.9755,"high":1.97553,"low":1.97504,"close":1.97509,"volume":1330.9200439453125},{"timestamp":1742381940000,"open":1.9751,"high":1.9751,"low":1.97479,"close":1.97482,"volume":1009.0999755859375},{"timestamp":1742382000000,"open":1.97481,"high":1.97502,"low":1.97474,"close":1.97475,"volume":1003.719970703125},{"timestamp":1742382060000,"open":1.97474,"high":1.97477,"low":1.97436,"close":1.97445,"volume":883.7100219726562},{"timestamp":1742382120000,"open":1.97448,"high":1.97459,"low":1.97417,"close":1.97422,"volume":992.8099975585938},{"timestamp":1742382180000,"open":1.97422,"high":1.97447,"low":1.97421,"close":1.97424,"volume":250.92999267578125},{"timestamp":1742382240000,"open":1.97427,"high":1.97431,"low":1.97416,"close":1.97416,"volume":687.3300170898438},{"timestamp":1742382300000,"open":1.97416,"high":1.97656,"low":1.97407,"close":1.97568,"volume":1252.489990234375},{"timestamp":1742382360000,"open":1.97568,"high":1.97608,"low":1.97543,"close":1.97544,"volume":600.1500244140625},{"timestamp":1742382420000,"open":1.97548,"high":1.97548,"low":1.97475,"close":1.97504,"volume":491.0799865722656},{"timestamp":1742382480000,"open":1.975,"high":1.97503,"low":1.97459,"close":1.9746,"volume":642.4400024414062},{"timestamp":1742382540000,"open":1.97455,"high":1.97478,"low":1.97416,"close":1.97478,"volume":1031.0400390625},{"timestamp":1742382600000,"open":1.97478,"high":1.97506,"low":1.97472,"close":1.97498,"volume":1089.9200439453125},{"timestamp":1742382660000,"open":1.97497,"high":1.97537,"low":1.97484,"close":1.97516,"volume":1453.75},{"timestamp":1742382720000,"open":1.97518,"high":1.97539,"low":1.97511,"close":1.97528,"volume":1723.780029296875},{"timestamp":1742382780000,"open":1.97532,"high":1.97568,"low":1.97511,"close":1.97558,"volume":1276.4599609375},{"timestamp":1742382840000,"open":1.97556,"high":1.97556,"low":1.97525,"close":1.97537,"volume":1640.5799560546875},{"timestamp":1742382900000,"open":1.97536,"high":1.97661,"low":1.97536,"close":1.97598,"volume":2018.0899658203125},{"timestamp":1742382960000,"open":1.97599,"high":1.97599,"low":1.97571,"close":1.97576,"volume":1243.72998046875},{"timestamp":1742383020000,"open":1.97576,"high":1.97604,"low":1.97574,"close":1.97593,"volume":643.6900024414062},{"timestamp":1742383080000,"open":1.97593,"high":1.97626,"low":1.97584,"close":1.97609,"volume":1374.4000244140625},{"timestamp":1742383140000,"open":1.97609,"high":1.97609,"low":1.9756,"close":1.9756,"volume":1429.199951171875},{"timestamp":1742383200000,"open":1.97555,"high":1.97591,"low":1.97529,"close":1.9755,"volume":1200.0999755859375},{"timestamp":1742383260000,"open":1.97549,"high":1.97629,"low":1.97549,"close":1.97614,"volume":830.510009765625},{"timestamp":1742383320000,"open":1.97615,"high":1.97624,"low":1.97603,"close":1.97619,"volume":294.57000732421875},{"timestamp":1742383380000,"open":1.97622,"high":1.97698,"low":1.97612,"close":1.9768,"volume":926.6300048828125},{"timestamp":1742383440000,"open":1.97679,"high":1.97695,"low":1.97668,"close":1.9769,"volume":512.2999877929688},{"timestamp":1742383500000,"open":1.97695,"high":1.97727,"low":1.97695,"close":1.97716,"volume":752.0999755859375},{"timestamp":1742383560000,"open":1.97715,"high":1.97768,"low":1.97692,"close":1.97757,"volume":948.2999877929688},{"timestamp":1742383620000,"open":1.97757,"high":1.97806,"low":1.97756,"close":1.97803,"volume":1940.199951171875},{"timestamp":1742383680000,"open":1.97801,"high":1.97812,"low":1.97773,"close":1.97773,"volume":1144.5},{"timestamp":1742383740000,"open":1.97774,"high":1.97785,"low":1.97758,"close":1.97761,"volume":872},{"timestamp":1742383800000,"open":1.97761,"high":1.97762,"low":1.97633,"close":1.97648,"volume":893.7999877929688},{"timestamp":1742383860000,"open":1.97646,"high":1.97656,"low":1.97632,"close":1.97632,"volume":588.5999755859375},{"timestamp":1742383920000,"open":1.97648,"high":1.97812,"low":1.97648,"close":1.97746,"volume":1233.780029296875},{"timestamp":1742383980000,"open":1.97744,"high":1.9777,"low":1.97729,"close":1.97768,"volume":1099.8900146484375},{"timestamp":1742384040000,"open":1.97768,"high":1.97823,"low":1.97767,"close":1.97808,"volume":1023.6599731445312},{"timestamp":1742384100000,"open":1.97807,"high":1.97827,"low":1.97789,"close":1.97826,"volume":925.4099731445312},{"timestamp":1742384160000,"open":1.97826,"high":1.97849,"low":1.97804,"close":1.97839,"volume":718.0800170898438},{"timestamp":1742384220000,"open":1.97837,"high":1.97916,"low":1.97837,"close":1.97871,"volume":633.760009765625},{"timestamp":1742384280000,"open":1.9787,"high":1.97887,"low":1.97818,"close":1.97831,"volume":1180.800048828125},{"timestamp":1742384340000,"open":1.97829,"high":1.97832,"low":1.97795,"close":1.97799,"volume":772.47998046875},{"timestamp":1742384400000,"open":1.978,"high":1.97865,"low":1.97797,"close":1.97844,"volume":631.0399780273438},{"timestamp":1742384460000,"open":1.97844,"high":1.97867,"low":1.97822,"close":1.97826,"volume":489.6000061035156},{"timestamp":1742384520000,"open":1.97826,"high":1.97842,"low":1.97776,"close":1.97842,"volume":718.0800170898438},{"timestamp":1742384580000,"open":1.97852,"high":1.97889,"low":1.97837,"close":1.97889,"volume":663.6799926757812},{"timestamp":1742384640000,"open":1.97888,"high":1.97942,"low":1.97882,"close":1.97915,"volume":1239.6800537109375},{"timestamp":1742384700000,"open":1.97914,"high":1.97939,"low":1.97908,"close":1.97933,"volume":815.25},{"timestamp":1742384760000,"open":1.97928,"high":1.97942,"low":1.97911,"close":1.97913,"volume":1087.1199951171875},{"timestamp":1742384820000,"open":1.97913,"high":1.97927,"low":1.979,"close":1.97915,"volume":869.739990234375},{"timestamp":1742384880000,"open":1.97912,"high":1.97921,"low":1.97909,"close":1.97916,"volume":1119.6099853515625},{"timestamp":1742384940000,"open":1.97922,"high":1.97928,"low":1.97865,"close":1.97875,"volume":902.2100219726562},{"timestamp":1742385000000,"open":1.97874,"high":1.97878,"low":1.97846,"close":1.97848,"volume":978.780029296875},{"timestamp":1742385060000,"open":1.97857,"high":1.97896,"low":1.97857,"close":1.97881,"volume":1154.6400146484375},{"timestamp":1742385120000,"open":1.9788,"high":1.9794,"low":1.97876,"close":1.97931,"volume":1763.9200439453125},{"timestamp":1742385180000,"open":1.97929,"high":1.97932,"low":1.97884,"close":1.97886,"volume":2359.070068359375},{"timestamp":1742385240000,"open":1.97886,"high":1.97895,"low":1.97851,"close":1.97853,"volume":1871.02001953125},{"timestamp":1742385300000,"open":1.97852,"high":1.97894,"low":1.9785,"close":1.97894,"volume":1393.1800537109375},{"timestamp":1742385360000,"open":1.97895,"high":1.98081,"low":1.97889,"close":1.97963,"volume":2117.85009765625},{"timestamp":1742385420000,"open":1.97962,"high":1.97962,"low":1.97821,"close":1.97837,"volume":2382.719970703125},{"timestamp":1742385480000,"open":1.97839,"high":1.97849,"low":1.97774,"close":1.97849,"volume":2186.8798828125},{"timestamp":1742385540000,"open":1.97849,"high":1.97859,"low":1.97833,"close":1.97843,"volume":1419.8399658203125},{"timestamp":1742385600000,"open":1.97847,"high":1.97861,"low":1.97798,"close":1.97803,"volume":1403.52001953125},{"timestamp":1742385660000,"open":1.978,"high":1.97854,"low":1.97789,"close":1.97794,"volume":1898.3599853515625},{"timestamp":1742385720000,"open":1.97793,"high":1.97817,"low":1.97772,"close":1.97788,"volume":1011.5399780273438},{"timestamp":1742385780000,"open":1.97786,"high":1.978,"low":1.97763,"close":1.97796,"volume":1025.9000244140625},{"timestamp":1742385840000,"open":1.97792,"high":1.9782,"low":1.97791,"close":1.97799,"volume":864.1799926757812},{"timestamp":1742385900000,"open":1.97796,"high":1.97838,"low":1.97786,"close":1.9783,"volume":1343.8199462890625},{"timestamp":1742385960000,"open":1.9783,"high":1.97888,"low":1.97815,"close":1.97826,"volume":1092.449951171875},{"timestamp":1742386020000,"open":1.97812,"high":1.97906,"low":1.97793,"close":1.979,"volume":1346.0899658203125},{"timestamp":1742386080000,"open":1.979,"high":1.97932,"low":1.9787,"close":1.97924,"volume":816.9099731445312},{"timestamp":1742386140000,"open":1.97924,"high":1.97925,"low":1.97884,"close":1.97898,"volume":1076.989990234375},{"timestamp":1742386200000,"open":1.97916,"high":1.97938,"low":1.97898,"close":1.979,"volume":1120.6400146484375},{"timestamp":1742386260000,"open":1.97908,"high":1.97908,"low":1.97827,"close":1.97844,"volume":1228.050048828125},{"timestamp":1742386320000,"open":1.97843,"high":1.97866,"low":1.97804,"close":1.97843,"volume":992.010009765625},{"timestamp":1742386380000,"open":1.97849,"high":1.9785,"low":1.97767,"close":1.97776,"volume":1229.43994140625},{"timestamp":1742386440000,"open":1.97775,"high":1.97807,"low":1.97754,"close":1.97754,"volume":860.6099853515625},{"timestamp":1742386500000,"open":1.97755,"high":1.97771,"low":1.97737,"close":1.97739,"volume":1189.18994140625},{"timestamp":1742386560000,"open":1.97738,"high":1.9774,"low":1.97686,"close":1.9769,"volume":904.4099731445312},{"timestamp":1742386620000,"open":1.97691,"high":1.9774,"low":1.97689,"close":1.97739,"volume":635.1300048828125},{"timestamp":1742386680000,"open":1.97741,"high":1.97789,"low":1.97741,"close":1.97775,"volume":1358.8499755859375},{"timestamp":1742386740000,"open":1.97776,"high":1.97808,"low":1.97757,"close":1.97808,"volume":851.1500244140625},{"timestamp":1742386800000,"open":1.97812,"high":1.97891,"low":1.97806,"close":1.97881,"volume":1139.8699951171875},{"timestamp":1742386860000,"open":1.97875,"high":1.97878,"low":1.97839,"close":1.97855,"volume":1019.6199951171875},{"timestamp":1742386920000,"open":1.97855,"high":1.97885,"low":1.9784,"close":1.97847,"volume":535.2999877929688},{"timestamp":1742386980000,"open":1.97847,"high":1.97856,"low":1.97827,"close":1.97827,"volume":607.0599975585938},{"timestamp":1742387040000,"open":1.97827,"high":1.97856,"low":1.97816,"close":1.97829,"volume":588.0599975585938},{"timestamp":1742387100000,"open":1.97821,"high":1.97825,"low":1.9778,"close":1.97785,"volume":609.8400268554688},{"timestamp":1742387160000,"open":1.97787,"high":1.97833,"low":1.97668,"close":1.97677,"volume":1538.219970703125},{"timestamp":1742387220000,"open":1.97674,"high":1.97709,"low":1.97661,"close":1.97664,"volume":1452.449951171875},{"timestamp":1742387280000,"open":1.97666,"high":1.97667,"low":1.97612,"close":1.97617,"volume":1042.469970703125},{"timestamp":1742387340000,"open":1.97619,"high":1.97631,"low":1.97583,"close":1.97583,"volume":860.3099975585938},{"timestamp":1742387400000,"open":1.9759,"high":1.9759,"low":1.97545,"close":1.97552,"volume":1238.219970703125},{"timestamp":1742387460000,"open":1.97555,"high":1.97558,"low":1.97509,"close":1.97529,"volume":780.1300048828125},{"timestamp":1742387520000,"open":1.97535,"high":1.97546,"low":1.9748,"close":1.97489,"volume":948.260009765625},{"timestamp":1742387580000,"open":1.9749,"high":1.97537,"low":1.97488,"close":1.97529,"volume":839.25},{"timestamp":1742387640000,"open":1.97522,"high":1.97561,"low":1.97521,"close":1.97561,"volume":738.6300048828125},{"timestamp":1742387700000,"open":1.97564,"high":1.97613,"low":1.97553,"close":1.97575,"volume":807.219970703125},{"timestamp":1742387760000,"open":1.97581,"high":1.97586,"low":1.97555,"close":1.97576,"volume":735.1099853515625},{"timestamp":1742387820000,"open":1.97578,"high":1.97643,"low":1.97578,"close":1.9761,"volume":980.0999755859375},{"timestamp":1742387880000,"open":1.97612,"high":1.97626,"low":1.97584,"close":1.9762,"volume":1012.77001953125},{"timestamp":1742387940000,"open":1.9762,"high":1.97628,"low":1.97604,"close":1.97624,"volume":903.8699951171875},{"timestamp":1742388000000,"open":1.97624,"high":1.97785,"low":1.9762,"close":1.97785,"volume":858.2100219726562},{"timestamp":1742388060000,"open":1.97789,"high":1.97793,"low":1.9773,"close":1.97752,"volume":794.2100219726562},{"timestamp":1742388120000,"open":1.97752,"high":1.97788,"low":1.97726,"close":1.97778,"volume":1221.4100341796875},{"timestamp":1742388180000,"open":1.97778,"high":1.97779,"low":1.97742,"close":1.97751,"volume":1126.699951171875},{"timestamp":1742388240000,"open":1.9775,"high":1.97779,"low":1.97685,"close":1.97779,"volume":1623.1500244140625},{"timestamp":1742388300000,"open":1.97779,"high":1.97872,"low":1.97756,"close":1.97851,"volume":2363.14990234375},{"timestamp":1742388360000,"open":1.97851,"high":1.97859,"low":1.97793,"close":1.97794,"volume":853.2999877929688},{"timestamp":1742388420000,"open":1.97789,"high":1.97797,"low":1.97763,"close":1.97796,"volume":1559.199951171875},{"timestamp":1742388480000,"open":1.97796,"high":1.97806,"low":1.9778,"close":1.97806,"volume":1294},{"timestamp":1742388540000,"open":1.97806,"high":1.97823,"low":1.97697,"close":1.97697,"volume":1272.8800048828125},{"timestamp":1742388600000,"open":1.97698,"high":1.97733,"low":1.97662,"close":1.97728,"volume":1698.780029296875},{"timestamp":1742388660000,"open":1.97728,"high":1.97772,"low":1.97698,"close":1.97702,"volume":609.969970703125},{"timestamp":1742388720000,"open":1.97691,"high":1.97716,"low":1.97673,"close":1.97673,"volume":425.95001220703125},{"timestamp":1742388780000,"open":1.97677,"high":1.97702,"low":1.97627,"close":1.97628,"volume":577.1699829101562},{"timestamp":1742388840000,"open":1.97628,"high":1.97647,"low":1.97605,"close":1.97625,"volume":969.2100219726562},{"timestamp":1742388900000,"open":1.97625,"high":1.97631,"low":1.97522,"close":1.97536,"volume":1192.6300048828125},{"timestamp":1742388960000,"open":1.97536,"high":1.97548,"low":1.97469,"close":1.97473,"volume":1201.699951171875},{"timestamp":1742389020000,"open":1.97476,"high":1.97494,"low":1.97413,"close":1.97429,"volume":1188.0999755859375},{"timestamp":1742389080000,"open":1.97433,"high":1.97567,"low":1.97429,"close":1.97565,"volume":1218.8800048828125},{"timestamp":1742389140000,"open":1.97568,"high":1.97593,"low":1.97536,"close":1.97593,"volume":1473.219970703125},{"timestamp":1742389200000,"open":1.9759,"high":1.97629,"low":1.97547,"close":1.97552,"volume":1174.1700439453125},{"timestamp":1742389260000,"open":1.97558,"high":1.97614,"low":1.97556,"close":1.97605,"volume":1046.4000244140625},{"timestamp":1742389320000,"open":1.97606,"high":1.9764,"low":1.97577,"close":1.97638,"volume":883.9000244140625},{"timestamp":1742389380000,"open":1.97637,"high":1.97669,"low":1.97577,"close":1.97585,"volume":1060.9100341796875},{"timestamp":1742389440000,"open":1.97585,"high":1.97598,"low":1.97467,"close":1.97467,"volume":1159.6500244140625},{"timestamp":1742389500000,"open":1.97471,"high":1.97536,"low":1.97441,"close":1.97515,"volume":1343.6400146484375},{"timestamp":1742389560000,"open":1.97515,"high":1.97515,"low":1.97441,"close":1.97475,"volume":1146.27001953125},{"timestamp":1742389620000,"open":1.97475,"high":1.97475,"low":1.97447,"close":1.9746,"volume":623.47998046875},{"timestamp":1742389680000,"open":1.9746,"high":1.97468,"low":1.97366,"close":1.97366,"volume":806.530029296875},{"timestamp":1742389740000,"open":1.97349,"high":1.9741,"low":1.97334,"close":1.97409,"volume":1242.5999755859375},{"timestamp":1742389800000,"open":1.97406,"high":1.9749,"low":1.97406,"close":1.9749,"volume":1427.5400390625},{"timestamp":1742389860000,"open":1.97487,"high":1.97496,"low":1.97469,"close":1.97476,"volume":1154.3399658203125},{"timestamp":1742389920000,"open":1.97476,"high":1.97486,"low":1.97439,"close":1.97443,"volume":468.489990234375},{"timestamp":1742389980000,"open":1.97443,"high":1.97454,"low":1.97409,"close":1.97409,"volume":419.5400085449219},{"timestamp":1742390040000,"open":1.97406,"high":1.97422,"low":1.97397,"close":1.97422,"volume":294.29998779296875},{"timestamp":1742390100000,"open":1.97418,"high":1.97433,"low":1.97407,"close":1.97428,"volume":697.5999755859375},{"timestamp":1742390160000,"open":1.97427,"high":1.97487,"low":1.97419,"close":1.97475,"volume":1079.0999755859375},{"timestamp":1742390220000,"open":1.97478,"high":1.97502,"low":1.97459,"close":1.97475,"volume":1089.93994140625},{"timestamp":1742390280000,"open":1.97478,"high":1.97496,"low":1.97463,"close":1.97485,"volume":414.20001220703125},{"timestamp":1742390340000,"open":1.97489,"high":1.97557,"low":1.97477,"close":1.97549,"volume":523.2000122070312},{"timestamp":1742390400000,"open":1.97549,"high":1.97549,"low":1.97479,"close":1.97485,"volume":832.47998046875},{"timestamp":1742390460000,"open":1.97495,"high":1.97507,"low":1.97455,"close":1.97466,"volume":1369.31005859375},{"timestamp":1742390520000,"open":1.97466,"high":1.97552,"low":1.9746,"close":1.9753,"volume":1072.2099609375},{"timestamp":1742390580000,"open":1.97532,"high":1.97616,"low":1.97532,"close":1.97607,"volume":1337.4000244140625},{"timestamp":1742390640000,"open":1.97608,"high":1.97664,"low":1.97577,"close":1.97581,"volume":1444.3299560546875},{"timestamp":1742390700000,"open":1.9758,"high":1.97681,"low":1.97575,"close":1.97681,"volume":1252.3499755859375},{"timestamp":1742390760000,"open":1.97681,"high":1.97797,"low":1.97673,"close":1.9777,"volume":2106.93994140625},{"timestamp":1742390820000,"open":1.97769,"high":1.97828,"low":1.97753,"close":1.97796,"volume":1444.3499755859375},{"timestamp":1742390880000,"open":1.97793,"high":1.97793,"low":1.97754,"close":1.97755,"volume":844.1199951171875},{"timestamp":1742390940000,"open":1.97756,"high":1.97778,"low":1.97709,"close":1.97742,"volume":1438.93994140625},{"timestamp":1742391000000,"open":1.97741,"high":1.97767,"low":1.97693,"close":1.97722,"volume":1903.300048828125},{"timestamp":1742391060000,"open":1.9772,"high":1.97771,"low":1.97671,"close":1.97762,"volume":1423.93994140625},{"timestamp":1742391120000,"open":1.97763,"high":1.97802,"low":1.97733,"close":1.978,"volume":1405.31005859375},{"timestamp":1742391180000,"open":1.97802,"high":1.97808,"low":1.97744,"close":1.97748,"volume":1503.719970703125},{"timestamp":1742391240000,"open":1.97749,"high":1.97782,"low":1.97727,"close":1.97779,"volume":1454.719970703125},{"timestamp":1742391300000,"open":1.97779,"high":1.97779,"low":1.9758,"close":1.97582,"volume":1886.47998046875},{"timestamp":1742391360000,"open":1.97577,"high":1.976,"low":1.97507,"close":1.97514,"volume":1656.3800048828125},{"timestamp":1742391420000,"open":1.97517,"high":1.97535,"low":1.97506,"close":1.97519,"volume":1518.4100341796875},{"timestamp":1742391480000,"open":1.97515,"high":1.97574,"low":1.97505,"close":1.97562,"volume":1473.3199462890625},{"timestamp":1742391540000,"open":1.97564,"high":1.97583,"low":1.97527,"close":1.97568,"volume":1635.0699462890625},{"timestamp":1742391600000,"open":1.97563,"high":1.97629,"low":1.97547,"close":1.9757,"volume":1535.1800537109375},{"timestamp":1742391660000,"open":1.97576,"high":1.97614,"low":1.975,"close":1.97514,"volume":1725.1500244140625},{"timestamp":1742391720000,"open":1.97508,"high":1.97514,"low":1.97456,"close":1.97459,"volume":1463.75},{"timestamp":1742391780000,"open":1.97459,"high":1.97708,"low":1.97446,"close":1.97676,"volume":1691.949951171875},{"timestamp":1742391840000,"open":1.97677,"high":1.97682,"low":1.9763,"close":1.97656,"volume":2177.27001953125},{"timestamp":1742391900000,"open":1.97657,"high":1.97742,"low":1.97655,"close":1.97723,"volume":1597.3299560546875},{"timestamp":1742391960000,"open":1.97704,"high":1.97708,"low":1.97617,"close":1.97632,"volume":2129.139892578125},{"timestamp":1742392020000,"open":1.97632,"high":1.97644,"low":1.97604,"close":1.97629,"volume":1866.1600341796875},{"timestamp":1742392080000,"open":1.9763,"high":1.97678,"low":1.97618,"close":1.97671,"volume":2260.419921875},{"timestamp":1742392140000,"open":1.97671,"high":1.97764,"low":1.97671,"close":1.97732,"volume":1895.4200439453125},{"timestamp":1742392200000,"open":1.97733,"high":1.97756,"low":1.97716,"close":1.97751,"volume":1036.5999755859375},{"timestamp":1742392260000,"open":1.97748,"high":1.97759,"low":1.97693,"close":1.97701,"volume":1015.510009765625},{"timestamp":1742392320000,"open":1.97698,"high":1.97703,"low":1.97676,"close":1.97685,"volume":809.4400024414062},{"timestamp":1742392380000,"open":1.97685,"high":1.97686,"low":1.97636,"close":1.97642,"volume":1697.780029296875},{"timestamp":1742392440000,"open":1.9764,"high":1.97731,"low":1.97635,"close":1.97699,"volume":1566.27001953125},{"timestamp":1742392500000,"open":1.97699,"high":1.97729,"low":1.97674,"close":1.97722,"volume":1624.2099609375},{"timestamp":1742392560000,"open":1.97726,"high":1.97834,"low":1.97718,"close":1.97815,"volume":1099.22998046875},{"timestamp":1742392620000,"open":1.9782,"high":1.97859,"low":1.97789,"close":1.97813,"volume":1127.719970703125},{"timestamp":1742392680000,"open":1.97807,"high":1.97807,"low":1.97659,"close":1.97673,"volume":1778.3299560546875},{"timestamp":1742392740000,"open":1.97673,"high":1.97678,"low":1.97602,"close":1.97637,"volume":2150.669921875},{"timestamp":1742392800000,"open":1.97637,"high":1.97637,"low":1.97571,"close":1.97623,"volume":1448.800048828125},{"timestamp":1742392860000,"open":1.97623,"high":1.97681,"low":1.97612,"close":1.97681,"volume":1309.56005859375},{"timestamp":1742392920000,"open":1.97682,"high":1.97714,"low":1.97682,"close":1.97713,"volume":960.0800170898438},{"timestamp":1742392980000,"open":1.97713,"high":1.9776,"low":1.97702,"close":1.97759,"volume":1141.280029296875},{"timestamp":1742393040000,"open":1.97755,"high":1.97795,"low":1.97697,"close":1.97779,"volume":1437.3599853515625},{"timestamp":1742393100000,"open":1.97775,"high":1.97829,"low":1.97756,"close":1.97765,"volume":692.1500244140625},{"timestamp":1742393160000,"open":1.97768,"high":1.97855,"low":1.97766,"close":1.9785,"volume":1449.0400390625},{"timestamp":1742393220000,"open":1.97854,"high":1.9786,"low":1.978,"close":1.97824,"volume":1644.9200439453125},{"timestamp":1742393280000,"open":1.97825,"high":1.97881,"low":1.97824,"close":1.97858,"volume":1144.5},{"timestamp":1742393340000,"open":1.97863,"high":1.97891,"low":1.97843,"close":1.97873,"volume":865.0999755859375},{"timestamp":1742393400000,"open":1.97878,"high":1.97916,"low":1.97848,"close":1.97855,"volume":1291.699951171875},{"timestamp":1742393460000,"open":1.97848,"high":1.97848,"low":1.97804,"close":1.97805,"volume":828.4000244140625},{"timestamp":1742393520000,"open":1.97804,"high":1.97882,"low":1.97798,"close":1.97882,"volume":828.4000244140625},{"timestamp":1742393580000,"open":1.97881,"high":1.97944,"low":1.97878,"close":1.97921,"volume":937.4000244140625},{"timestamp":1742393640000,"open":1.97912,"high":1.98027,"low":1.97895,"close":1.98012,"volume":1122.699951171875},{"timestamp":1742393700000,"open":1.98037,"high":1.98099,"low":1.98013,"close":1.98099,"volume":1271.8699951171875},{"timestamp":1742393760000,"open":1.98099,"high":1.98141,"low":1.98063,"close":1.98141,"volume":1736.6400146484375},{"timestamp":1742393820000,"open":1.98141,"high":1.98234,"low":1.98141,"close":1.98213,"volume":1438.780029296875},{"timestamp":1742393880000,"open":1.98215,"high":1.9834,"low":1.98215,"close":1.98327,"volume":1690.47998046875},{"timestamp":1742393940000,"open":1.98325,"high":1.98337,"low":1.98179,"close":1.98181,"volume":1372.72998046875},{"timestamp":1742394000000,"open":1.98182,"high":1.98183,"low":1.98117,"close":1.98117,"volume":1111.800048828125},{"timestamp":1742394060000,"open":1.98127,"high":1.98161,"low":1.97987,"close":1.98041,"volume":2049.14990234375},{"timestamp":1742394120000,"open":1.9804,"high":1.98086,"low":1.98015,"close":1.98018,"volume":1416.9300537109375},{"timestamp":1742394180000,"open":1.98015,"high":1.98063,"low":1.98004,"close":1.98014,"volume":1308},{"timestamp":1742394240000,"open":1.98014,"high":1.98014,"low":1.97951,"close":1.97951,"volume":1656.800048828125},{"timestamp":1742394300000,"open":1.97952,"high":1.97952,"low":1.97895,"close":1.97923,"volume":1528.8499755859375},{"timestamp":1742394360000,"open":1.97912,"high":1.97982,"low":1.97912,"close":1.97919,"volume":828.4000244140625},{"timestamp":1742394420000,"open":1.97919,"high":1.98022,"low":1.97907,"close":1.98004,"volume":1177.199951171875},{"timestamp":1742394480000,"open":1.98005,"high":1.98031,"low":1.97992,"close":1.98031,"volume":1513.030029296875},{"timestamp":1742394540000,"open":1.98029,"high":1.98097,"low":1.98017,"close":1.98066,"volume":2094.27001953125},{"timestamp":1742394600000,"open":1.98068,"high":1.98097,"low":1.98032,"close":1.98093,"volume":2447.409912109375},{"timestamp":1742394660000,"open":1.98092,"high":1.98095,"low":1.98056,"close":1.98072,"volume":1379.1500244140625},{"timestamp":1742394720000,"open":1.98071,"high":1.98123,"low":1.9806,"close":1.98116,"volume":700.8900146484375},{"timestamp":1742394780000,"open":1.98116,"high":1.98132,"low":1.98092,"close":1.98092,"volume":970.75},{"timestamp":1742394840000,"open":1.98092,"high":1.98113,"low":1.98078,"close":1.98087,"volume":803.1500244140625},{"timestamp":1742394900000,"open":1.98086,"high":1.98116,"low":1.98052,"close":1.98052,"volume":1680.9300537109375},{"timestamp":1742394960000,"open":1.98052,"high":1.98052,"low":1.98004,"close":1.98024,"volume":1947.0799560546875},{"timestamp":1742395020000,"open":1.98023,"high":1.9803,"low":1.97985,"close":1.97992,"volume":1737.199951171875},{"timestamp":1742395080000,"open":1.97992,"high":1.98007,"low":1.97947,"close":1.97972,"volume":1624.0999755859375},{"timestamp":1742395140000,"open":1.97972,"high":1.97983,"low":1.97903,"close":1.97926,"volume":1057.300048828125},{"timestamp":1742395200000,"open":1.97927,"high":1.97981,"low":1.97927,"close":1.97948,"volume":1880.0899658203125},{"timestamp":1742395260000,"open":1.97951,"high":1.97966,"low":1.97919,"close":1.97925,"volume":1781.010009765625},{"timestamp":1742395320000,"open":1.97923,"high":1.97949,"low":1.97873,"close":1.97886,"volume":1367.1600341796875},{"timestamp":1742395380000,"open":1.97889,"high":1.97938,"low":1.97872,"close":1.97937,"volume":890.280029296875},{"timestamp":1742395440000,"open":1.97945,"high":1.98013,"low":1.97945,"close":1.97994,"volume":1445.06005859375},{"timestamp":1742395500000,"open":1.97993,"high":1.98032,"low":1.97986,"close":1.98018,"volume":953.6799926757812},{"timestamp":1742395560000,"open":1.98018,"high":1.98018,"low":1.979,"close":1.97918,"volume":1117.6199951171875},{"timestamp":1742395620000,"open":1.97917,"high":1.97917,"low":1.97873,"close":1.9788,"volume":1221.9200439453125},{"timestamp":1742395680000,"open":1.97881,"high":1.97895,"low":1.97843,"close":1.97872,"volume":1407.3900146484375},{"timestamp":1742395740000,"open":1.97871,"high":1.97894,"low":1.97858,"close":1.97885,"volume":436.3999938964844},{"timestamp":1742395800000,"open":1.97904,"high":1.97904,"low":1.97853,"close":1.97857,"volume":1014.5900268554688},{"timestamp":1742395860000,"open":1.97856,"high":1.97859,"low":1.97749,"close":1.97757,"volume":1579.9599609375},{"timestamp":1742395920000,"open":1.97756,"high":1.97765,"low":1.97618,"close":1.97621,"volume":2192.300048828125},{"timestamp":1742395980000,"open":1.97621,"high":1.97651,"low":1.97562,"close":1.97571,"volume":1959.050048828125},{"timestamp":1742396040000,"open":1.97568,"high":1.97676,"low":1.97548,"close":1.97665,"volume":2084.1201171875},{"timestamp":1742396100000,"open":1.97666,"high":1.97731,"low":1.97663,"close":1.97722,"volume":1671.050048828125},{"timestamp":1742396160000,"open":1.97722,"high":1.97739,"low":1.97687,"close":1.97693,"volume":1980.699951171875},{"timestamp":1742396220000,"open":1.97703,"high":1.97774,"low":1.97691,"close":1.97773,"volume":2203.9599609375},{"timestamp":1742396280000,"open":1.97774,"high":1.97774,"low":1.9773,"close":1.9774,"volume":1419.5999755859375},{"timestamp":1742396340000,"open":1.97739,"high":1.97752,"low":1.97683,"close":1.9772,"volume":1606.77001953125},{"timestamp":1742396400000,"open":1.97716,"high":1.97751,"low":1.97709,"close":1.97737,"volume":1124.760009765625},{"timestamp":1742396460000,"open":1.97738,"high":1.97744,"low":1.97664,"close":1.97673,"volume":884.52001953125},{"timestamp":1742396520000,"open":1.97677,"high":1.97677,"low":1.97574,"close":1.976,"volume":1263.4000244140625},{"timestamp":1742396580000,"open":1.976,"high":1.97617,"low":1.97578,"close":1.97605,"volume":644.8699951171875},{"timestamp":1742396640000,"open":1.976,"high":1.97605,"low":1.97536,"close":1.97539,"volume":907.1900024414062},{"timestamp":1742396700000,"open":1.97532,"high":1.97554,"low":1.97515,"close":1.97527,"volume":950.9099731445312},{"timestamp":1742396760000,"open":1.97523,"high":1.97523,"low":1.97463,"close":1.97484,"volume":1071.1400146484375},{"timestamp":1742396820000,"open":1.97483,"high":1.97509,"low":1.97475,"close":1.9749,"volume":730.2000122070312},{"timestamp":1742396880000,"open":1.97491,"high":1.97507,"low":1.97466,"close":1.97507,"volume":1131.8299560546875},{"timestamp":1742396940000,"open":1.97506,"high":1.97561,"low":1.97506,"close":1.97532,"volume":1245.510009765625},{"timestamp":1742397000000,"open":1.97528,"high":1.97611,"low":1.97515,"close":1.97609,"volume":1545.8199462890625},{"timestamp":1742397060000,"open":1.97609,"high":1.9764,"low":1.97588,"close":1.97623,"volume":1419.5999755859375},{"timestamp":1742397120000,"open":1.97624,"high":1.97662,"low":1.97613,"close":1.97652,"volume":1576.5400390625},{"timestamp":1742397180000,"open":1.97652,"high":1.97652,"low":1.976,"close":1.97617,"volume":1214.8499755859375},{"timestamp":1742397240000,"open":1.97617,"high":1.97718,"low":1.97615,"close":1.97704,"volume":1430.52001953125},{"timestamp":1742397300000,"open":1.97704,"high":1.97719,"low":1.97683,"close":1.97719,"volume":731.6400146484375},{"timestamp":1742397360000,"open":1.9772,"high":1.97788,"low":1.97712,"close":1.97757,"volume":1212.1199951171875},{"timestamp":1742397420000,"open":1.9775,"high":1.97761,"low":1.97698,"close":1.97735,"volume":1062.4200439453125},{"timestamp":1742397480000,"open":1.97763,"high":1.97907,"low":1.97738,"close":1.97822,"volume":2225.43994140625},{"timestamp":1742397540000,"open":1.97818,"high":1.97902,"low":1.97814,"close":1.97842,"volume":1537.760009765625},{"timestamp":1742397600000,"open":1.97842,"high":1.97935,"low":1.97834,"close":1.97927,"volume":2146.659912109375},{"timestamp":1742397660000,"open":1.97932,"high":1.97932,"low":1.97844,"close":1.97852,"volume":1671.989990234375},{"timestamp":1742397720000,"open":1.97851,"high":1.97858,"low":1.97809,"close":1.97839,"volume":1169.4300537109375},{"timestamp":1742397780000,"open":1.97838,"high":1.97871,"low":1.97825,"close":1.97827,"volume":1530.18994140625},{"timestamp":1742397840000,"open":1.97828,"high":1.97841,"low":1.97781,"close":1.97794,"volume":1470.8800048828125},{"timestamp":1742397900000,"open":1.97792,"high":1.97877,"low":1.97773,"close":1.97846,"volume":1022.2899780273438},{"timestamp":1742397960000,"open":1.97846,"high":1.97846,"low":1.97778,"close":1.97787,"volume":1801.25},{"timestamp":1742398020000,"open":1.97787,"high":1.97825,"low":1.97764,"close":1.97778,"volume":1487.8499755859375},{"timestamp":1742398080000,"open":1.97776,"high":1.97798,"low":1.97723,"close":1.97788,"volume":1654.949951171875},{"timestamp":1742398140000,"open":1.97789,"high":1.97798,"low":1.97745,"close":1.97748,"volume":1485.22998046875},{"timestamp":1742398200000,"open":1.97748,"high":1.97782,"low":1.97686,"close":1.97708,"volume":1721.27001953125},{"timestamp":1742398260000,"open":1.97712,"high":1.97721,"low":1.97631,"close":1.9768,"volume":1034.1500244140625},{"timestamp":1742398320000,"open":1.97676,"high":1.97766,"low":1.97666,"close":1.97734,"volume":1351.18994140625},{"timestamp":1742398380000,"open":1.97738,"high":1.97781,"low":1.97628,"close":1.97629,"volume":2873.050048828125},{"timestamp":1742398440000,"open":1.97628,"high":1.97723,"low":1.9759,"close":1.97692,"volume":2926.090087890625},{"timestamp":1742398500000,"open":1.97694,"high":1.97781,"low":1.97681,"close":1.97747,"volume":2316.18994140625},{"timestamp":1742398560000,"open":1.97747,"high":1.97842,"low":1.97747,"close":1.97842,"volume":1589.25},{"timestamp":1742398620000,"open":1.97842,"high":1.97911,"low":1.97825,"close":1.97899,"volume":1281.1500244140625},{"timestamp":1742398680000,"open":1.97901,"high":1.9794,"low":1.97871,"close":1.97936,"volume":1959.199951171875},{"timestamp":1742398740000,"open":1.97937,"high":1.98136,"low":1.97931,"close":1.98098,"volume":2752.050048828125},{"timestamp":1742398800000,"open":1.98098,"high":1.98158,"low":1.98033,"close":1.98145,"volume":3529.97998046875},{"timestamp":1742398860000,"open":1.98145,"high":1.98146,"low":1.98067,"close":1.98073,"volume":3380.56005859375},{"timestamp":1742398920000,"open":1.98074,"high":1.98094,"low":1.97951,"close":1.97951,"volume":4306.6298828125},{"timestamp":1742398980000,"open":1.97955,"high":1.97962,"low":1.97897,"close":1.979,"volume":2159.530029296875},{"timestamp":1742399040000,"open":1.97899,"high":1.97916,"low":1.97829,"close":1.97834,"volume":1420.969970703125},{"timestamp":1742399100000,"open":1.97834,"high":1.97917,"low":1.97793,"close":1.97893,"volume":1224.1600341796875},{"timestamp":1742399160000,"open":1.97896,"high":1.97931,"low":1.97846,"close":1.97847,"volume":1475.550048828125},{"timestamp":1742399220000,"open":1.97854,"high":1.97979,"low":1.97854,"close":1.97972,"volume":1201.010009765625},{"timestamp":1742399280000,"open":1.97971,"high":1.97971,"low":1.97916,"close":1.97964,"volume":1512.449951171875},{"timestamp":1742399340000,"open":1.97983,"high":1.98039,"low":1.97969,"close":1.98027,"volume":2486.570068359375},{"timestamp":1742399400000,"open":1.98026,"high":1.98026,"low":1.97951,"close":1.97996,"volume":1575.1099853515625},{"timestamp":1742399460000,"open":1.97998,"high":1.98053,"low":1.97998,"close":1.98053,"volume":1427.2900390625},{"timestamp":1742399520000,"open":1.98052,"high":1.98207,"low":1.98048,"close":1.98204,"volume":2233.409912109375},{"timestamp":1742399580000,"open":1.98204,"high":1.98226,"low":1.98025,"close":1.98033,"volume":1575.31005859375},{"timestamp":1742399640000,"open":1.98026,"high":1.98065,"low":1.98018,"close":1.98046,"volume":965.1300048828125},{"timestamp":1742399700000,"open":1.98047,"high":1.98064,"low":1.98034,"close":1.98036,"volume":900.27001953125},{"timestamp":1742399760000,"open":1.98034,"high":1.98061,"low":1.97998,"close":1.98049,"volume":1728.6500244140625},{"timestamp":1742399820000,"open":1.98044,"high":1.98068,"low":1.9799,"close":1.98007,"volume":870.9400024414062},{"timestamp":1742399880000,"open":1.98004,"high":1.98026,"low":1.97899,"close":1.979,"volume":2536.489990234375},{"timestamp":1742399940000,"open":1.97901,"high":1.97962,"low":1.97893,"close":1.97952,"volume":3984.47998046875},{"timestamp":1742400000000,"open":1.9795,"high":1.98059,"low":1.9795,"close":1.9799,"volume":3048.419921875},{"timestamp":1742400060000,"open":1.97986,"high":1.98032,"low":1.9798,"close":1.97991,"volume":828.6799926757812},{"timestamp":1742400120000,"open":1.97996,"high":1.9805,"low":1.97986,"close":1.98046,"volume":1125.949951171875},{"timestamp":1742400180000,"open":1.98053,"high":1.98083,"low":1.98043,"close":1.98067,"volume":601.219970703125},{"timestamp":1742400240000,"open":1.98069,"high":1.98079,"low":1.98014,"close":1.98037,"volume":1082.0699462890625},{"timestamp":1742400300000,"open":1.98037,"high":1.98056,"low":1.98023,"close":1.98047,"volume":1420.9000244140625},{"timestamp":1742400360000,"open":1.98045,"high":1.98074,"low":1.98035,"close":1.98069,"volume":1213.22998046875},{"timestamp":1742400420000,"open":1.98068,"high":1.9811,"low":1.98029,"close":1.98101,"volume":1252.9000244140625},{"timestamp":1742400480000,"open":1.981,"high":1.98128,"low":1.98087,"close":1.98121,"volume":841.6099853515625},{"timestamp":1742400540000,"open":1.98121,"high":1.98151,"low":1.98097,"close":1.98124,"volume":1403.9599609375},{"timestamp":1742400600000,"open":1.98129,"high":1.9843,"low":1.98123,"close":1.98422,"volume":2608.2099609375},{"timestamp":1742400660000,"open":1.98434,"high":1.98434,"low":1.98351,"close":1.98366,"volume":1524.719970703125},{"timestamp":1742400720000,"open":1.98365,"high":1.98378,"low":1.98328,"close":1.98369,"volume":1399.0400390625},{"timestamp":1742400780000,"open":1.98366,"high":1.98383,"low":1.98359,"close":1.98369,"volume":885.3300170898438},{"timestamp":1742400840000,"open":1.9837,"high":1.9848,"low":1.98364,"close":1.98465,"volume":1529.0799560546875},{"timestamp":1742400900000,"open":1.98472,"high":1.98612,"low":1.98458,"close":1.98612,"volume":1299.47998046875},{"timestamp":1742400960000,"open":1.98612,"high":1.98632,"low":1.98557,"close":1.98598,"volume":1659.800048828125},{"timestamp":1742401020000,"open":1.98599,"high":1.98616,"low":1.98578,"close":1.98583,"volume":1332.239990234375},{"timestamp":1742401080000,"open":1.98576,"high":1.9858,"low":1.98501,"close":1.98501,"volume":764.4000244140625},{"timestamp":1742401140000,"open":1.98501,"high":1.98559,"low":1.98501,"close":1.98552,"volume":653.0999755859375},{"timestamp":1742401200000,"open":1.98552,"high":1.98565,"low":1.9854,"close":1.9854,"volume":546.239990234375},{"timestamp":1742401260000,"open":1.98543,"high":1.98547,"low":1.98523,"close":1.98523,"volume":657.8099975585938},{"timestamp":1742401320000,"open":1.98521,"high":1.98536,"low":1.98445,"close":1.98445,"volume":714.3900146484375},{"timestamp":1742401380000,"open":1.98467,"high":1.98473,"low":1.98396,"close":1.98432,"volume":873.5999755859375},{"timestamp":1742401440000,"open":1.98434,"high":1.98439,"low":1.98314,"close":1.98314,"volume":1741.5999755859375},{"timestamp":1742401500000,"open":1.98306,"high":1.98312,"low":1.9823,"close":1.98231,"volume":1933.719970703125},{"timestamp":1742401560000,"open":1.98227,"high":1.98237,"low":1.98195,"close":1.98204,"volume":1679.56005859375},{"timestamp":1742401620000,"open":1.9821,"high":1.98259,"low":1.98199,"close":1.98245,"volume":1759.8599853515625},{"timestamp":1742401680000,"open":1.98241,"high":1.98255,"low":1.98198,"close":1.9822,"volume":1745.81005859375},{"timestamp":1742401740000,"open":1.98217,"high":1.9823,"low":1.98162,"close":1.98169,"volume":1696.5899658203125},{"timestamp":1742401800000,"open":1.98174,"high":1.98201,"low":1.98098,"close":1.98118,"volume":2025.9300537109375},{"timestamp":1742401860000,"open":1.98109,"high":1.98152,"low":1.9808,"close":1.9809,"volume":1893.27001953125},{"timestamp":1742401920000,"open":1.98087,"high":1.98124,"low":1.98016,"close":1.98028,"volume":1892.800048828125},{"timestamp":1742401980000,"open":1.98036,"high":1.9815,"low":1.98036,"close":1.98065,"volume":1290.5699462890625},{"timestamp":1742402040000,"open":1.98054,"high":1.98061,"low":1.98008,"close":1.9804,"volume":1508.93994140625},{"timestamp":1742402100000,"open":1.98036,"high":1.98112,"low":1.98036,"close":1.98097,"volume":2025.489990234375},{"timestamp":1742402160000,"open":1.98097,"high":1.98118,"low":1.98084,"close":1.98111,"volume":1198.9200439453125},{"timestamp":1742402220000,"open":1.98111,"high":1.98124,"low":1.9809,"close":1.98119,"volume":1250.3199462890625},{"timestamp":1742402280000,"open":1.98117,"high":1.98164,"low":1.98117,"close":1.98163,"volume":551.2999877929688},{"timestamp":1742402340000,"open":1.98172,"high":1.98178,"low":1.98141,"close":1.98159,"volume":1453.4300537109375},{"timestamp":1742402400000,"open":1.9816,"high":1.98172,"low":1.98108,"close":1.98108,"volume":1267.8800048828125},{"timestamp":1742402460000,"open":1.98106,"high":1.98116,"low":1.98071,"close":1.98091,"volume":950.9099731445312},{"timestamp":1742402520000,"open":1.98092,"high":1.98101,"low":1.98055,"close":1.98055,"volume":839.5},{"timestamp":1742402580000,"open":1.98055,"high":1.98064,"low":1.98044,"close":1.98056,"volume":581.989990234375},{"timestamp":1742402640000,"open":1.98062,"high":1.98109,"low":1.98036,"close":1.98098,"volume":862.6799926757812},{"timestamp":1742402700000,"open":1.98097,"high":1.98141,"low":1.98094,"close":1.98108,"volume":1351.1800537109375},{"timestamp":1742402760000,"open":1.98103,"high":1.9815,"low":1.98099,"close":1.9811,"volume":1018.8400268554688},{"timestamp":1742402820000,"open":1.98112,"high":1.98127,"low":1.98088,"close":1.98117,"volume":1497.75},{"timestamp":1742402880000,"open":1.98117,"high":1.98139,"low":1.98108,"close":1.98139,"volume":1790.0799560546875},{"timestamp":1742402940000,"open":1.98139,"high":1.98141,"low":1.98108,"close":1.98129,"volume":1844.2900390625},{"timestamp":1742403000000,"open":1.98129,"high":1.98191,"low":1.9812,"close":1.98148,"volume":3781.409912109375},{"timestamp":1742403060000,"open":1.9815,"high":1.9815,"low":1.98065,"close":1.98065,"volume":3573.7900390625},{"timestamp":1742403120000,"open":1.98068,"high":1.98078,"low":1.98044,"close":1.98059,"volume":1948.300048828125},{"timestamp":1742403180000,"open":1.9806,"high":1.98099,"low":1.9806,"close":1.98083,"volume":2757.699951171875},{"timestamp":1742403240000,"open":1.98087,"high":1.9811,"low":1.98087,"close":1.98091,"volume":1451.3499755859375},{"timestamp":1742403300000,"open":1.98091,"high":1.98099,"low":1.98058,"close":1.98058,"volume":1138.5899658203125},{"timestamp":1742403360000,"open":1.98059,"high":1.98061,"low":1.98023,"close":1.98034,"volume":1193.530029296875},{"timestamp":1742403420000,"open":1.9804,"high":1.98087,"low":1.98014,"close":1.98064,"volume":1427.81005859375},{"timestamp":1742403480000,"open":1.98064,"high":1.98096,"low":1.98064,"close":1.98091,"volume":1242.06005859375},{"timestamp":1742403540000,"open":1.98091,"high":1.98121,"low":1.98073,"close":1.98103,"volume":1513.7900390625},{"timestamp":1742403600000,"open":1.98094,"high":1.98098,"low":1.98057,"close":1.98063,"volume":1212.06005859375},{"timestamp":1742403660000,"open":1.98067,"high":1.98115,"low":1.98062,"close":1.98068,"volume":1766.97998046875},{"timestamp":1742403720000,"open":1.98069,"high":1.98074,"low":1.98023,"close":1.98034,"volume":1448.300048828125},{"timestamp":1742403780000,"open":1.98033,"high":1.98034,"low":1.97958,"close":1.97977,"volume":1381.6099853515625},{"timestamp":1742403840000,"open":1.97979,"high":1.97995,"low":1.97897,"close":1.97903,"volume":673.1199951171875},{"timestamp":1742403900000,"open":1.97906,"high":1.97921,"low":1.979,"close":1.9791,"volume":1162.9200439453125},{"timestamp":1742403960000,"open":1.97912,"high":1.97937,"low":1.97912,"close":1.97928,"volume":1951.5899658203125},{"timestamp":1742404020000,"open":1.97928,"high":1.97957,"low":1.97917,"close":1.97928,"volume":1466.43994140625},{"timestamp":1742404080000,"open":1.97935,"high":1.97975,"low":1.97927,"close":1.97955,"volume":1348.1800537109375},{"timestamp":1742404140000,"open":1.97955,"high":1.98016,"low":1.97953,"close":1.97971,"volume":1323.4300537109375},{"timestamp":1742404200000,"open":1.97967,"high":1.97967,"low":1.97917,"close":1.97917,"volume":1198.239990234375},{"timestamp":1742404260000,"open":1.97913,"high":1.97959,"low":1.97913,"close":1.97955,"volume":1366.25},{"timestamp":1742404320000,"open":1.97955,"high":1.97963,"low":1.97945,"close":1.97947,"volume":1079.4000244140625},{"timestamp":1742404380000,"open":1.97948,"high":1.97982,"low":1.9792,"close":1.97982,"volume":1267.9200439453125},{"timestamp":1742404440000,"open":1.97982,"high":1.97986,"low":1.97939,"close":1.97941,"volume":1116.8699951171875},{"timestamp":1742404500000,"open":1.97951,"high":1.97952,"low":1.97911,"close":1.97917,"volume":1569.75},{"timestamp":1742404560000,"open":1.97919,"high":1.9792,"low":1.97852,"close":1.9786,"volume":2300.760009765625},{"timestamp":1742404620000,"open":1.97858,"high":1.97891,"low":1.97817,"close":1.97817,"volume":1573.75},{"timestamp":1742404680000,"open":1.97818,"high":1.9788,"low":1.97806,"close":1.97877,"volume":1684.27001953125},{"timestamp":1742404740000,"open":1.97876,"high":1.9791,"low":1.97875,"close":1.97892,"volume":1539.75},{"timestamp":1742404800000,"open":1.97893,"high":1.97909,"low":1.97882,"close":1.97897,"volume":886.0399780273438},{"timestamp":1742404860000,"open":1.97901,"high":1.97931,"low":1.97901,"close":1.97931,"volume":1126.3900146484375},{"timestamp":1742404920000,"open":1.9793,"high":1.97946,"low":1.97895,"close":1.97929,"volume":1108.8199462890625},{"timestamp":1742404980000,"open":1.97931,"high":1.98002,"low":1.97909,"close":1.98002,"volume":3198.239990234375},{"timestamp":1742405040000,"open":1.97995,"high":1.98008,"low":1.97935,"close":1.97936,"volume":1274.030029296875},{"timestamp":1742405100000,"open":1.97935,"high":1.97935,"low":1.97902,"close":1.97921,"volume":1188.280029296875},{"timestamp":1742405160000,"open":1.97916,"high":1.97963,"low":1.97916,"close":1.97923,"volume":1948.050048828125},{"timestamp":1742405220000,"open":1.97918,"high":1.97934,"low":1.97916,"close":1.97922,"volume":1076.97998046875},{"timestamp":1742405280000,"open":1.97917,"high":1.97936,"low":1.97912,"close":1.97921,"volume":1151.97998046875},{"timestamp":1742405340000,"open":1.97921,"high":1.97943,"low":1.97896,"close":1.97931,"volume":2278.68994140625},{"timestamp":1742405400000,"open":1.97905,"high":1.97935,"low":1.97871,"close":1.97888,"volume":1416.3800048828125},{"timestamp":1742405460000,"open":1.97888,"high":1.97909,"low":1.97874,"close":1.97881,"volume":1253.4300537109375},{"timestamp":1742405520000,"open":1.97887,"high":1.97894,"low":1.97847,"close":1.97848,"volume":1595.3299560546875},{"timestamp":1742405580000,"open":1.97847,"high":1.97882,"low":1.97813,"close":1.97864,"volume":1006.47998046875},{"timestamp":1742405640000,"open":1.97865,"high":1.97866,"low":1.97799,"close":1.97834,"volume":1717.6600341796875},{"timestamp":1742405700000,"open":1.97839,"high":1.97839,"low":1.97785,"close":1.97809,"volume":1530.9300537109375},{"timestamp":1742405760000,"open":1.97809,"high":1.9781,"low":1.97726,"close":1.97726,"volume":1364.949951171875},{"timestamp":1742405820000,"open":1.9773,"high":1.97779,"low":1.9772,"close":1.97767,"volume":1981.989990234375},{"timestamp":1742405880000,"open":1.97768,"high":1.97816,"low":1.97757,"close":1.97763,"volume":4094.81005859375},{"timestamp":1742405940000,"open":1.9777,"high":1.97885,"low":1.97764,"close":1.97865,"volume":2636.6298828125},{"timestamp":1742406000000,"open":1.97864,"high":1.97886,"low":1.97794,"close":1.97798,"volume":3645.530029296875},{"timestamp":1742406060000,"open":1.97801,"high":1.97826,"low":1.97774,"close":1.97782,"volume":4066.75},{"timestamp":1742406120000,"open":1.97778,"high":1.97826,"low":1.97773,"close":1.97822,"volume":3456.280029296875},{"timestamp":1742406180000,"open":1.97823,"high":1.97833,"low":1.97813,"close":1.9782,"volume":3558.510009765625},{"timestamp":1742406240000,"open":1.97818,"high":1.97836,"low":1.97802,"close":1.97816,"volume":2665.669921875},{"timestamp":1742406300000,"open":1.97818,"high":1.97818,"low":1.97752,"close":1.97788,"volume":4569.31982421875},{"timestamp":1742406360000,"open":1.97786,"high":1.97849,"low":1.97779,"close":1.97843,"volume":2960.469970703125},{"timestamp":1742406420000,"open":1.97843,"high":1.97855,"low":1.97802,"close":1.97819,"volume":3043.18994140625},{"timestamp":1742406480000,"open":1.97819,"high":1.97828,"low":1.97784,"close":1.97789,"volume":3779.39990234375},{"timestamp":1742406540000,"open":1.97793,"high":1.97793,"low":1.977,"close":1.97714,"volume":3108.4599609375},{"timestamp":1742406600000,"open":1.97714,"high":1.97759,"low":1.97683,"close":1.97753,"volume":6360.3798828125},{"timestamp":1742406660000,"open":1.97754,"high":1.97764,"low":1.97729,"close":1.97736,"volume":7006.2001953125},{"timestamp":1742406720000,"open":1.97736,"high":1.97772,"low":1.9771,"close":1.9773,"volume":4548.52978515625},{"timestamp":1742406780000,"open":1.97731,"high":1.97751,"low":1.97713,"close":1.97719,"volume":3328.25},{"timestamp":1742406840000,"open":1.97719,"high":1.97788,"low":1.97685,"close":1.97788,"volume":4585.009765625},{"timestamp":1742406900000,"open":1.97788,"high":1.97873,"low":1.97771,"close":1.97867,"volume":5462.830078125},{"timestamp":1742406960000,"open":1.9787,"high":1.97895,"low":1.97834,"close":1.97892,"volume":6094.68994140625},{"timestamp":1742407020000,"open":1.97887,"high":1.97902,"low":1.97837,"close":1.97893,"volume":2921.300048828125},{"timestamp":1742407080000,"open":1.97893,"high":1.98013,"low":1.9786,"close":1.97988,"volume":3655.260009765625},{"timestamp":1742407140000,"open":1.97988,"high":1.97989,"low":1.97601,"close":1.97601,"volume":2174.639892578125},{"timestamp":1742407200000,"open":1.9747,"high":1.97953,"low":1.9747,"close":1.97804,"volume":2292.300048828125},{"timestamp":1742407260000,"open":1.97805,"high":1.97855,"low":1.9758,"close":1.97708,"volume":2068.010009765625},{"timestamp":1742407320000,"open":1.97704,"high":1.97964,"low":1.97656,"close":1.97892,"volume":1690.97998046875},{"timestamp":1742407380000,"open":1.97881,"high":1.98122,"low":1.97868,"close":1.97919,"volume":2972.81005859375},{"timestamp":1742407440000,"open":1.9792,"high":1.98134,"low":1.97918,"close":1.98077,"volume":4674.14013671875},{"timestamp":1742407500000,"open":1.98077,"high":1.98128,"low":1.98013,"close":1.98044,"volume":4415.6298828125},{"timestamp":1742407560000,"open":1.9805,"high":1.98109,"low":1.98019,"close":1.98055,"volume":8627.4697265625},{"timestamp":1742407620000,"open":1.98052,"high":1.98087,"low":1.98006,"close":1.98066,"volume":2309.60009765625},{"timestamp":1742407680000,"open":1.98065,"high":1.98153,"low":1.97996,"close":1.98152,"volume":4021.159912109375},{"timestamp":1742407740000,"open":1.98153,"high":1.98229,"low":1.98093,"close":1.9811,"volume":5879.14990234375},{"timestamp":1742407800000,"open":1.98109,"high":1.98153,"low":1.98079,"close":1.98113,"volume":9500.3798828125},{"timestamp":1742407860000,"open":1.98114,"high":1.98161,"low":1.98058,"close":1.98097,"volume":4986.27001953125},{"timestamp":1742407920000,"open":1.98081,"high":1.98111,"low":1.98031,"close":1.98062,"volume":5291.52001953125},{"timestamp":1742407980000,"open":1.98043,"high":1.9813,"low":1.98041,"close":1.98091,"volume":2991.39990234375},{"timestamp":1742408040000,"open":1.98092,"high":1.98143,"low":1.98057,"close":1.98057,"volume":1937.199951171875},{"timestamp":1742408100000,"open":1.98058,"high":1.98058,"low":1.98015,"close":1.98046,"volume":2216.760009765625},{"timestamp":1742408160000,"open":1.98046,"high":1.98091,"low":1.98002,"close":1.98052,"volume":2213.989990234375},{"timestamp":1742408220000,"open":1.98051,"high":1.98051,"low":1.97962,"close":1.97981,"volume":2415.02001953125},{"timestamp":1742408280000,"open":1.97973,"high":1.97997,"low":1.97885,"close":1.97889,"volume":3461.02001953125},{"timestamp":1742408340000,"open":1.97888,"high":1.98024,"low":1.97845,"close":1.97866,"volume":5073.39013671875},{"timestamp":1742408400000,"open":1.97857,"high":1.9788,"low":1.9777,"close":1.9788,"volume":3628.1201171875},{"timestamp":1742408460000,"open":1.97881,"high":1.97962,"low":1.97791,"close":1.97796,"volume":3743.330078125},{"timestamp":1742408520000,"open":1.97796,"high":1.97913,"low":1.97787,"close":1.97892,"volume":5174.60009765625},{"timestamp":1742408580000,"open":1.97892,"high":1.97999,"low":1.97892,"close":1.97999,"volume":5376.1298828125},{"timestamp":1742408640000,"open":1.97998,"high":1.98067,"low":1.97986,"close":1.98022,"volume":2659.929931640625},{"timestamp":1742408700000,"open":1.98023,"high":1.98099,"low":1.98012,"close":1.98055,"volume":3551.2099609375},{"timestamp":1742408760000,"open":1.98049,"high":1.98097,"low":1.97983,"close":1.9799,"volume":3714.550048828125},{"timestamp":1742408820000,"open":1.97991,"high":1.98053,"low":1.97917,"close":1.97961,"volume":4698.75},{"timestamp":1742408880000,"open":1.97962,"high":1.97967,"low":1.97912,"close":1.9792,"volume":3728.580078125},{"timestamp":1742408940000,"open":1.97922,"high":1.9796,"low":1.97898,"close":1.97898,"volume":3063.820068359375},{"timestamp":1742409000000,"open":1.9788,"high":1.97979,"low":1.97876,"close":1.97926,"volume":3087.340087890625},{"timestamp":1742409060000,"open":1.97926,"high":1.98001,"low":1.979,"close":1.97991,"volume":2351.8798828125},{"timestamp":1742409120000,"open":1.97989,"high":1.98034,"low":1.97973,"close":1.98034,"volume":2184},{"timestamp":1742409180000,"open":1.98032,"high":1.98119,"low":1.98015,"close":1.98094,"volume":5026.31005859375},{"timestamp":1742409240000,"open":1.98091,"high":1.98183,"low":1.98089,"close":1.98178,"volume":6712.41015625},{"timestamp":1742409300000,"open":1.98177,"high":1.98237,"low":1.9817,"close":1.98237,"volume":3810.8701171875},{"timestamp":1742409360000,"open":1.98251,"high":1.98288,"low":1.98183,"close":1.98237,"volume":3822.02001953125},{"timestamp":1742409420000,"open":1.98237,"high":1.98541,"low":1.98212,"close":1.98253,"volume":2950},{"timestamp":1742409480000,"open":1.98287,"high":1.98299,"low":1.982,"close":1.98247,"volume":3507.0400390625},{"timestamp":1742409540000,"open":1.98248,"high":1.98321,"low":1.981,"close":1.98314,"volume":3332.5},{"timestamp":1742409600000,"open":1.98324,"high":1.9836,"low":1.98225,"close":1.98331,"volume":2678.110107421875},{"timestamp":1742409660000,"open":1.98329,"high":1.98355,"low":1.98264,"close":1.9835,"volume":2235.989990234375},{"timestamp":1742409720000,"open":1.98358,"high":1.98421,"low":1.98132,"close":1.9817,"volume":2651.159912109375},{"timestamp":1742409780000,"open":1.98196,"high":1.98223,"low":1.98084,"close":1.98179,"volume":2985.610107421875},{"timestamp":1742409840000,"open":1.9818,"high":1.98237,"low":1.98106,"close":1.98226,"volume":2928.3701171875},{"timestamp":1742409900000,"open":1.98226,"high":1.98306,"low":1.98194,"close":1.98226,"volume":2897.580078125},{"timestamp":1742409960000,"open":1.98219,"high":1.98233,"low":1.98091,"close":1.98143,"volume":2614.3701171875},{"timestamp":1742410020000,"open":1.98143,"high":1.98221,"low":1.98099,"close":1.98212,"volume":2730.409912109375},{"timestamp":1742410080000,"open":1.98213,"high":1.98225,"low":1.98071,"close":1.98126,"volume":2318.760009765625},{"timestamp":1742410140000,"open":1.9813,"high":1.98244,"low":1.98074,"close":1.98203,"volume":2720.340087890625},{"timestamp":1742410200000,"open":1.98165,"high":1.98232,"low":1.98086,"close":1.9813,"volume":2332.199951171875},{"timestamp":1742410260000,"open":1.98126,"high":1.98171,"low":1.98064,"close":1.98088,"volume":2584.280029296875},{"timestamp":1742410320000,"open":1.98094,"high":1.98206,"low":1.98044,"close":1.98119,"volume":2298.330078125},{"timestamp":1742410380000,"open":1.98128,"high":1.98159,"low":1.98092,"close":1.98159,"volume":2398},{"timestamp":1742410440000,"open":1.98146,"high":1.98166,"low":1.9805,"close":1.98079,"volume":2274.64990234375},{"timestamp":1742410500000,"open":1.98086,"high":1.98099,"low":1.98009,"close":1.98099,"volume":2144.570068359375},{"timestamp":1742410560000,"open":1.981,"high":1.98183,"low":1.98081,"close":1.98183,"volume":2697.06005859375},{"timestamp":1742410620000,"open":1.98184,"high":1.98212,"low":1.9814,"close":1.98176,"volume":2211.68994140625},{"timestamp":1742410680000,"open":1.98172,"high":1.98243,"low":1.98131,"close":1.98232,"volume":2197.699951171875},{"timestamp":1742410740000,"open":1.98246,"high":1.98408,"low":1.98201,"close":1.98357,"volume":2284.530029296875},{"timestamp":1742410800000,"open":1.98371,"high":1.98377,"low":1.98178,"close":1.98206,"volume":2608.110107421875},{"timestamp":1742410860000,"open":1.98207,"high":1.98211,"low":1.981,"close":1.98119,"volume":1689.1099853515625},{"timestamp":1742410920000,"open":1.98122,"high":1.98213,"low":1.98118,"close":1.9816,"volume":3060.2099609375},{"timestamp":1742410980000,"open":1.9816,"high":1.98201,"low":1.98113,"close":1.98179,"volume":2102.97998046875},{"timestamp":1742411040000,"open":1.98179,"high":1.98203,"low":1.98136,"close":1.9814,"volume":3419.699951171875},{"timestamp":1742411100000,"open":1.98139,"high":1.98158,"low":1.98081,"close":1.98102,"volume":2965.989990234375},{"timestamp":1742411160000,"open":1.98108,"high":1.98155,"low":1.98108,"close":1.98152,"volume":2528.760009765625},{"timestamp":1742411220000,"open":1.98152,"high":1.98248,"low":1.98149,"close":1.98237,"volume":2294.360107421875},{"timestamp":1742411280000,"open":1.98242,"high":1.98283,"low":1.98193,"close":1.9823,"volume":3287.8701171875},{"timestamp":1742411340000,"open":1.9823,"high":1.98278,"low":1.982,"close":1.98229,"volume":3005.489990234375},{"timestamp":1742411400000,"open":1.98239,"high":1.98299,"low":1.98227,"close":1.98285,"volume":3514.25},{"timestamp":1742411460000,"open":1.98285,"high":1.98292,"low":1.98157,"close":1.98241,"volume":3120.93994140625},{"timestamp":1742411520000,"open":1.98241,"high":1.98287,"low":1.98223,"close":1.98256,"volume":2981.090087890625},{"timestamp":1742411580000,"open":1.98256,"high":1.98278,"low":1.982,"close":1.98243,"volume":3149.2900390625},{"timestamp":1742411640000,"open":1.98243,"high":1.98243,"low":1.9814,"close":1.9814,"volume":3068.31005859375},{"timestamp":1742411700000,"open":1.9816,"high":1.98248,"low":1.98157,"close":1.98235,"volume":3245.949951171875},{"timestamp":1742411760000,"open":1.98234,"high":1.98243,"low":1.98154,"close":1.98166,"volume":2853.070068359375},{"timestamp":1742411820000,"open":1.98168,"high":1.98172,"low":1.98099,"close":1.9814,"volume":3656.5},{"timestamp":1742411880000,"open":1.98138,"high":1.98152,"low":1.98069,"close":1.98124,"volume":3679.56005859375},{"timestamp":1742411940000,"open":1.98121,"high":1.98129,"low":1.9803,"close":1.98099,"volume":5207.1201171875},{"timestamp":1742412000000,"open":1.981,"high":1.98191,"low":1.98081,"close":1.98165,"volume":2992.72998046875},{"timestamp":1742412060000,"open":1.98145,"high":1.98188,"low":1.98144,"close":1.98167,"volume":2141.2900390625},{"timestamp":1742412120000,"open":1.98166,"high":1.98193,"low":1.9815,"close":1.98165,"volume":1917.5899658203125},{"timestamp":1742412180000,"open":1.98166,"high":1.98174,"low":1.97956,"close":1.97967,"volume":2647.080078125},{"timestamp":1742412240000,"open":1.97966,"high":1.98006,"low":1.97945,"close":1.97945,"volume":2890.919921875},{"timestamp":1742412300000,"open":1.9795,"high":1.97995,"low":1.97928,"close":1.97993,"volume":1737.719970703125},{"timestamp":1742412360000,"open":1.97995,"high":1.98025,"low":1.97969,"close":1.98012,"volume":1890.219970703125},{"timestamp":1742412420000,"open":1.98014,"high":1.98066,"low":1.98012,"close":1.98032,"volume":1872.8499755859375},{"timestamp":1742412480000,"open":1.98041,"high":1.9808,"low":1.9803,"close":1.98073,"volume":2435.159912109375},{"timestamp":1742412540000,"open":1.98072,"high":1.98108,"low":1.98057,"close":1.981,"volume":2220.31005859375},{"timestamp":1742412600000,"open":1.98102,"high":1.9812,"low":1.98062,"close":1.98112,"volume":1703.6700439453125},{"timestamp":1742412660000,"open":1.98113,"high":1.98123,"low":1.98075,"close":1.98075,"volume":1158.969970703125},{"timestamp":1742412720000,"open":1.98081,"high":1.98124,"low":1.98076,"close":1.98124,"volume":742.5900268554688},{"timestamp":1742412780000,"open":1.98123,"high":1.98215,"low":1.98122,"close":1.98203,"volume":1583.4000244140625},{"timestamp":1742412840000,"open":1.98204,"high":1.98244,"low":1.98175,"close":1.98181,"volume":1517.68994140625},{"timestamp":1742412900000,"open":1.98182,"high":1.98219,"low":1.98173,"close":1.98217,"volume":1671.9300537109375},{"timestamp":1742412960000,"open":1.98217,"high":1.98218,"low":1.98172,"close":1.98206,"volume":1430.52001953125},{"timestamp":1742413020000,"open":1.98206,"high":1.98206,"low":1.98091,"close":1.98143,"volume":2515.14990234375},{"timestamp":1742413080000,"open":1.9814,"high":1.98151,"low":1.98115,"close":1.9812,"volume":2116.22998046875},{"timestamp":1742413140000,"open":1.98111,"high":1.98222,"low":1.98111,"close":1.98195,"volume":2042.0400390625},{"timestamp":1742413200000,"open":1.98195,"high":1.98208,"low":1.98124,"close":1.98124,"volume":1506.9599609375},{"timestamp":1742413260000,"open":1.98124,"high":1.98172,"low":1.98118,"close":1.98164,"volume":1496.0400390625},{"timestamp":1742413320000,"open":1.98164,"high":1.98205,"low":1.98144,"close":1.98182,"volume":1506.9100341796875},{"timestamp":1742413380000,"open":1.9818,"high":1.98209,"low":1.98168,"close":1.98198,"volume":1560.8499755859375},{"timestamp":1742413440000,"open":1.98198,"high":1.98241,"low":1.98178,"close":1.98241,"volume":1571.3900146484375},{"timestamp":1742413500000,"open":1.98237,"high":1.98324,"low":1.9823,"close":1.98313,"volume":1189.18994140625},{"timestamp":1742413560000,"open":1.98307,"high":1.98424,"low":1.98295,"close":1.98414,"volume":1232.8299560546875},{"timestamp":1742413620000,"open":1.98408,"high":1.98416,"low":1.98354,"close":1.98389,"volume":1901.8299560546875},{"timestamp":1742413680000,"open":1.98388,"high":1.98419,"low":1.98377,"close":1.98405,"volume":2476.43994140625},{"timestamp":1742413740000,"open":1.98389,"high":1.98446,"low":1.98388,"close":1.98445,"volume":2308.840087890625},{"timestamp":1742413800000,"open":1.98446,"high":1.98481,"low":1.98422,"close":1.98432,"volume":1816.5},{"timestamp":1742413860000,"open":1.98432,"high":1.98439,"low":1.98357,"close":1.98369,"volume":2111.080078125},{"timestamp":1742413920000,"open":1.98369,"high":1.98371,"low":1.98311,"close":1.98362,"volume":2978.590087890625},{"timestamp":1742413980000,"open":1.98352,"high":1.98372,"low":1.98235,"close":1.98272,"volume":2013.18994140625},{"timestamp":1742414040000,"open":1.98259,"high":1.98281,"low":1.98172,"close":1.98225,"volume":2240.27001953125},{"timestamp":1742414100000,"open":1.98225,"high":1.9824,"low":1.98133,"close":1.98219,"volume":2672.260009765625},{"timestamp":1742414160000,"open":1.98219,"high":1.98262,"low":1.98193,"close":1.98217,"volume":2570.570068359375},{"timestamp":1742414220000,"open":1.98214,"high":1.98241,"low":1.98171,"close":1.98218,"volume":3399.320068359375},{"timestamp":1742414280000,"open":1.98219,"high":1.98246,"low":1.98207,"close":1.9823,"volume":2531.929931640625},{"timestamp":1742414340000,"open":1.98236,"high":1.98282,"low":1.98236,"close":1.98254,"volume":3427.2099609375},{"timestamp":1742414400000,"open":1.98249,"high":1.98282,"low":1.98231,"close":1.98281,"volume":1839.989990234375},{"timestamp":1742414460000,"open":1.98281,"high":1.98329,"low":1.98278,"close":1.98321,"volume":2014.719970703125},{"timestamp":1742414520000,"open":1.98321,"high":1.98347,"low":1.98288,"close":1.98341,"volume":2059.35009765625},{"timestamp":1742414580000,"open":1.98341,"high":1.98366,"low":1.98316,"close":1.98366,"volume":2375.199951171875},{"timestamp":1742414640000,"open":1.98366,"high":1.98392,"low":1.98357,"close":1.98392,"volume":1880.3900146484375},{"timestamp":1742414700000,"open":1.98393,"high":1.98494,"low":1.98368,"close":1.98487,"volume":1467.3599853515625},{"timestamp":1742414760000,"open":1.98494,"high":1.98504,"low":1.9847,"close":1.98476,"volume":1676.4100341796875},{"timestamp":1742414820000,"open":1.98476,"high":1.98509,"low":1.9846,"close":1.98498,"volume":2340.330078125},{"timestamp":1742414880000,"open":1.98498,"high":1.98512,"low":1.98405,"close":1.98426,"volume":2140.68994140625},{"timestamp":1742414940000,"open":1.98426,"high":1.98447,"low":1.98407,"close":1.98439,"volume":1840.9200439453125},{"timestamp":1742415000000,"open":1.98443,"high":1.98488,"low":1.98432,"close":1.98483,"volume":2243.090087890625},{"timestamp":1742415060000,"open":1.98483,"high":1.98551,"low":1.98479,"close":1.98539,"volume":3288.510009765625},{"timestamp":1742415120000,"open":1.98539,"high":1.98574,"low":1.98496,"close":1.9857,"volume":1852.6099853515625},{"timestamp":1742415180000,"open":1.98566,"high":1.98598,"low":1.98561,"close":1.98584,"volume":1912.4200439453125},{"timestamp":1742415240000,"open":1.98583,"high":1.98633,"low":1.98568,"close":1.98628,"volume":3428.280029296875},{"timestamp":1742415300000,"open":1.98629,"high":1.98662,"low":1.98608,"close":1.98627,"volume":2760.81005859375},{"timestamp":1742415360000,"open":1.98617,"high":1.98657,"low":1.98611,"close":1.98628,"volume":2430.75},{"timestamp":1742415420000,"open":1.98633,"high":1.98641,"low":1.98622,"close":1.98641,"volume":1614.989990234375},{"timestamp":1742415480000,"open":1.98642,"high":1.98688,"low":1.98635,"close":1.98656,"volume":1324.72998046875},{"timestamp":1742415540000,"open":1.98657,"high":1.98673,"low":1.98631,"close":1.98631,"volume":1388.8599853515625},{"timestamp":1742415600000,"open":1.98631,"high":1.9864,"low":1.98607,"close":1.98608,"volume":1873.75},{"timestamp":1742415660000,"open":1.98608,"high":1.98621,"low":1.98603,"close":1.98619,"volume":1482.3800048828125},{"timestamp":1742415720000,"open":1.98619,"high":1.98682,"low":1.98614,"close":1.98665,"volume":1374.6600341796875},{"timestamp":1742415780000,"open":1.98665,"high":1.98665,"low":1.98635,"close":1.98638,"volume":965.530029296875},{"timestamp":1742415840000,"open":1.98637,"high":1.9865,"low":1.98632,"close":1.98649,"volume":829.1599731445312},{"timestamp":1742415900000,"open":1.98658,"high":1.98658,"low":1.98618,"close":1.98621,"volume":1091},{"timestamp":1742415960000,"open":1.98621,"high":1.98665,"low":1.98617,"close":1.98663,"volume":720.0599975585938},{"timestamp":1742416020000,"open":1.98664,"high":1.98665,"low":1.98624,"close":1.98627,"volume":567.3200073242188},{"timestamp":1742416080000,"open":1.98628,"high":1.98628,"low":1.98609,"close":1.98627,"volume":1009.1199951171875},{"timestamp":1742416140000,"open":1.98626,"high":1.98632,"low":1.98583,"close":1.98585,"volume":1172.6700439453125},{"timestamp":1742416200000,"open":1.9859,"high":1.98604,"low":1.98567,"close":1.98585,"volume":1363.6600341796875},{"timestamp":1742416260000,"open":1.98608,"high":1.98617,"low":1.98552,"close":1.98596,"volume":1374.6400146484375},{"timestamp":1742416320000,"open":1.98585,"high":1.9861,"low":1.98547,"close":1.98583,"volume":1959.3800048828125},{"timestamp":1742416380000,"open":1.98575,"high":1.98628,"low":1.98565,"close":1.98624,"volume":1112.8199462890625},{"timestamp":1742416440000,"open":1.98626,"high":1.98643,"low":1.98611,"close":1.98611,"volume":654.5999755859375},{"timestamp":1742416500000,"open":1.98606,"high":1.98646,"low":1.98583,"close":1.98634,"volume":1531.760009765625},{"timestamp":1742416560000,"open":1.98628,"high":1.9864,"low":1.98614,"close":1.9862,"volume":1362.5},{"timestamp":1742416620000,"open":1.98621,"high":1.98632,"low":1.98597,"close":1.98606,"volume":1474.18994140625},{"timestamp":1742416680000,"open":1.98609,"high":1.98634,"low":1.98609,"close":1.98621,"volume":1035.5},{"timestamp":1742416740000,"open":1.98619,"high":1.98629,"low":1.98607,"close":1.98629,"volume":1308.56005859375},{"timestamp":1742416800000,"open":1.98624,"high":1.98649,"low":1.98621,"close":1.98646,"volume":1047.030029296875},{"timestamp":1742416860000,"open":1.98645,"high":1.98676,"low":1.98639,"close":1.98648,"volume":817.47998046875},{"timestamp":1742416920000,"open":1.98646,"high":1.98654,"low":1.98539,"close":1.98555,"volume":888.3400268554688},{"timestamp":1742416980000,"open":1.98551,"high":1.98576,"low":1.9853,"close":1.98541,"volume":899.1799926757812},{"timestamp":1742417040000,"open":1.9854,"high":1.98556,"low":1.9851,"close":1.98534,"volume":882.9000244140625},{"timestamp":1742417100000,"open":1.98531,"high":1.98563,"low":1.98515,"close":1.98563,"volume":337.8999938964844},{"timestamp":1742417160000,"open":1.98567,"high":1.98575,"low":1.9854,"close":1.98571,"volume":534.0999755859375},{"timestamp":1742417220000,"open":1.98571,"high":1.98586,"low":1.98568,"close":1.98583,"volume":109},{"timestamp":1742417280000,"open":1.98583,"high":1.98593,"low":1.98533,"close":1.98533,"volume":158.05999755859375},{"timestamp":1742417340000,"open":1.98533,"high":1.98601,"low":1.98533,"close":1.98595,"volume":367.8999938964844},{"timestamp":1742417400000,"open":1.98583,"high":1.98588,"low":1.98571,"close":1.98576,"volume":561.239990234375},{"timestamp":1742417460000,"open":1.98582,"high":1.98609,"low":1.98578,"close":1.98582,"volume":218},{"timestamp":1742417520000,"open":1.9858,"high":1.98582,"low":1.98564,"close":1.98581,"volume":119.87999725341797},{"timestamp":1742417580000,"open":1.98581,"high":1.9859,"low":1.9856,"close":1.98577,"volume":613.0499877929688},{"timestamp":1742417640000,"open":1.98583,"high":1.98584,"low":1.98502,"close":1.98502,"volume":490.32000732421875},{"timestamp":1742417700000,"open":1.98506,"high":1.98668,"low":1.98506,"close":1.98609,"volume":1659.449951171875},{"timestamp":1742417760000,"open":1.98609,"high":1.9862,"low":1.98536,"close":1.98553,"volume":978.2100219726562},{"timestamp":1742417820000,"open":1.98546,"high":1.98638,"low":1.98528,"close":1.98565,"volume":950.6099853515625},{"timestamp":1742417880000,"open":1.98559,"high":1.98703,"low":1.98487,"close":1.98521,"volume":947.7999877929688},{"timestamp":1742417940000,"open":1.98542,"high":1.98574,"low":1.98346,"close":1.98407,"volume":1047.719970703125},{"timestamp":1742418240000,"open":1.98141,"high":1.98146,"low":1.98128,"close":1.98128,"volume":72.55000305175781},{"timestamp":1742418300000,"open":1.98139,"high":1.98293,"low":1.98139,"close":1.98293,"volume":626.9600219726562},{"timestamp":1742418360000,"open":1.98293,"high":1.98293,"low":1.98187,"close":1.98204,"volume":423.5},{"timestamp":1742418420000,"open":1.98204,"high":1.98204,"low":1.9813,"close":1.9819,"volume":270.7799987792969},{"timestamp":1742418480000,"open":1.9819,"high":1.98195,"low":1.9819,"close":1.98195,"volume":78.87999725341797},{"timestamp":1742418540000,"open":1.98196,"high":1.98199,"low":1.98196,"close":1.98199,"volume":81.5999984741211},{"timestamp":1742418600000,"open":1.98201,"high":1.98227,"low":1.98196,"close":1.98227,"volume":93.9000015258789},{"timestamp":1742418660000,"open":1.98207,"high":1.98208,"low":1.98206,"close":1.98207,"volume":65.36000061035156},{"timestamp":1742418720000,"open":1.98188,"high":1.98188,"low":1.98187,"close":1.98188,"volume":40.849998474121094},{"timestamp":1742418780000,"open":1.98224,"high":1.98224,"low":1.98224,"close":1.98224,"volume":24.520000457763672},{"timestamp":1742418840000,"open":1.98224,"high":1.98232,"low":1.98204,"close":1.98204,"volume":156.3699951171875},{"timestamp":1742418900000,"open":1.98204,"high":1.98204,"low":1.98201,"close":1.98201,"volume":218.83999633789062},{"timestamp":1742418960000,"open":1.98201,"high":1.98201,"low":1.98196,"close":1.98196,"volume":134.75},{"timestamp":1742419020000,"open":1.98196,"high":1.98196,"low":1.98169,"close":1.98188,"volume":208.30999755859375},{"timestamp":1742419080000,"open":1.98189,"high":1.98189,"low":1.9816,"close":1.98187,"volume":204.22999572753906},{"timestamp":1742419140000,"open":1.98187,"high":1.98199,"low":1.98186,"close":1.98197,"volume":73.5},{"timestamp":1742419860000,"open":1.97985,"high":1.97985,"low":1.9798,"close":1.9798,"volume":24.5},{"timestamp":1742420040000,"open":1.97963,"high":1.97967,"low":1.97963,"close":1.97967,"volume":40.02000045776367},{"timestamp":1742420100000,"open":1.97988,"high":1.98045,"low":1.97984,"close":1.98044,"volume":142.0800018310547},{"timestamp":1742420160000,"open":1.98044,"high":1.98051,"low":1.98026,"close":1.9805,"volume":119.80000305175781},{"timestamp":1742420220000,"open":1.98136,"high":1.98136,"low":1.981,"close":1.981,"volume":24.510000228881836},{"timestamp":1742420400000,"open":1.9805,"high":1.98051,"low":1.9805,"close":1.9805,"volume":37},{"timestamp":1742420460000,"open":1.98011,"high":1.98022,"low":1.98011,"close":1.98014,"volume":83.25},{"timestamp":1742420520000,"open":1.98016,"high":1.98019,"low":1.98016,"close":1.98019,"volume":27.75},{"timestamp":1742420700000,"open":1.9817,"high":1.98196,"low":1.98129,"close":1.98196,"volume":113.77999877929688},{"timestamp":1742420760000,"open":1.98196,"high":1.98206,"low":1.98196,"close":1.98205,"volume":101.30999755859375},{"timestamp":1742420820000,"open":1.98205,"high":1.98233,"low":1.98205,"close":1.98233,"volume":107.62999725341797},{"timestamp":1742420880000,"open":1.98212,"high":1.98212,"low":1.98208,"close":1.98208,"volume":57.2599983215332},{"timestamp":1742420940000,"open":1.98208,"high":1.98215,"low":1.98208,"close":1.98215,"volume":20.450000762939453},{"timestamp":1742421600000,"open":1.98424,"high":1.98444,"low":1.9834,"close":1.98368,"volume":187.9199981689453},{"timestamp":1742421660000,"open":1.9834,"high":1.98369,"low":1.9833,"close":1.9834,"volume":147.05999755859375},{"timestamp":1742421720000,"open":1.98345,"high":1.98345,"low":1.98324,"close":1.98324,"volume":40.849998474121094},{"timestamp":1742421840000,"open":1.98354,"high":1.98381,"low":1.98345,"close":1.98363,"volume":498.3699951171875},{"timestamp":1742421900000,"open":1.9834,"high":1.98397,"low":1.98314,"close":1.98359,"volume":594.77001953125},{"timestamp":1742421960000,"open":1.98341,"high":1.98357,"low":1.98335,"close":1.98343,"volume":212.4199981689453},{"timestamp":1742422020000,"open":1.98339,"high":1.98357,"low":1.98271,"close":1.98318,"volume":316.989990234375},{"timestamp":1742422080000,"open":1.98326,"high":1.98329,"low":1.98316,"close":1.98324,"volume":89.87000274658203},{"timestamp":1742422140000,"open":1.98319,"high":1.98322,"low":1.98278,"close":1.98285,"volume":571.9000244140625},{"timestamp":1742422200000,"open":1.98288,"high":1.98326,"low":1.98258,"close":1.98271,"volume":1241.8399658203125},{"timestamp":1742422260000,"open":1.98277,"high":1.98296,"low":1.9825,"close":1.98275,"volume":441.17999267578125},{"timestamp":1742422320000,"open":1.98274,"high":1.98284,"low":1.98253,"close":1.98284,"volume":416.6700134277344},{"timestamp":1742422380000,"open":1.98284,"high":1.98329,"low":1.98274,"close":1.98315,"volume":555.5599975585938},{"timestamp":1742422440000,"open":1.98315,"high":1.98319,"low":1.98315,"close":1.98318,"volume":138.88999938964844},{"timestamp":1742422500000,"open":1.98318,"high":1.98503,"low":1.98315,"close":1.98503,"volume":840.760009765625},{"timestamp":1742422560000,"open":1.98501,"high":1.98513,"low":1.98344,"close":1.98467,"volume":1171.050048828125},{"timestamp":1742422620000,"open":1.9847,"high":1.98483,"low":1.9837,"close":1.98478,"volume":505.9200134277344},{"timestamp":1742422680000,"open":1.98472,"high":1.98478,"low":1.98399,"close":1.98421,"volume":864.969970703125},{"timestamp":1742422740000,"open":1.98421,"high":1.98433,"low":1.9839,"close":1.9842,"volume":448.9800109863281},{"timestamp":1742422800000,"open":1.98421,"high":1.98435,"low":1.98378,"close":1.98415,"volume":717.030029296875},{"timestamp":1742422860000,"open":1.98411,"high":1.98423,"low":1.98355,"close":1.98403,"volume":645.1799926757812},{"timestamp":1742422920000,"open":1.984,"high":1.98421,"low":1.98351,"close":1.98395,"volume":326.510009765625},{"timestamp":1742422980000,"open":1.98404,"high":1.98408,"low":1.98392,"close":1.98393,"volume":171.36000061035156},{"timestamp":1742423040000,"open":1.98392,"high":1.98419,"low":1.98336,"close":1.98362,"volume":530.760009765625},{"timestamp":1742423100000,"open":1.98341,"high":1.98419,"low":1.98321,"close":1.98417,"volume":555.52001953125},{"timestamp":1742423160000,"open":1.98411,"high":1.98429,"low":1.98358,"close":1.98426,"volume":310.3299865722656},{"timestamp":1742423220000,"open":1.9843,"high":1.9843,"low":1.98386,"close":1.98409,"volume":277.45001220703125},{"timestamp":1742423280000,"open":1.98411,"high":1.98418,"low":1.98337,"close":1.98369,"volume":686},{"timestamp":1742423340000,"open":1.98369,"high":1.98373,"low":1.98316,"close":1.98329,"volume":294.1199951171875},{"timestamp":1742423400000,"open":1.98327,"high":1.98341,"low":1.98323,"close":1.98337,"volume":171.57000732421875},{"timestamp":1742423460000,"open":1.98333,"high":1.98354,"low":1.98285,"close":1.98332,"volume":645.4299926757812},{"timestamp":1742423520000,"open":1.98331,"high":1.98345,"low":1.98285,"close":1.98345,"volume":212.4199981689453},{"timestamp":1742423580000,"open":1.98345,"high":1.98345,"low":1.9834,"close":1.9834,"volume":57.189998626708984},{"timestamp":1742423640000,"open":1.98257,"high":1.98344,"low":1.98257,"close":1.98339,"volume":89.86000061035156},{"timestamp":1742423700000,"open":1.98341,"high":1.98346,"low":1.9834,"close":1.98341,"volume":65.36000061035156},{"timestamp":1742423760000,"open":1.9833,"high":1.98361,"low":1.98316,"close":1.9832,"volume":138.88999938964844},{"timestamp":1742423820000,"open":1.98324,"high":1.98377,"low":1.98303,"close":1.9834,"volume":487.4599914550781},{"timestamp":1742423880000,"open":1.98345,"high":1.9837,"low":1.98329,"close":1.9837,"volume":343.1400146484375},{"timestamp":1742423940000,"open":1.98366,"high":1.98372,"low":1.98297,"close":1.98315,"volume":577.3400268554688},{"timestamp":1742424000000,"open":1.98317,"high":1.98339,"low":1.98312,"close":1.9833,"volume":269.6099853515625},{"timestamp":1742424060000,"open":1.98332,"high":1.98477,"low":1.98265,"close":1.98288,"volume":528.3200073242188},{"timestamp":1742424120000,"open":1.98289,"high":1.98306,"low":1.98259,"close":1.98259,"volume":196.0800018310547},{"timestamp":1742424180000,"open":1.98284,"high":1.98285,"low":1.98255,"close":1.98256,"volume":130.72000122070312},{"timestamp":1742424240000,"open":1.98256,"high":1.98301,"low":1.98245,"close":1.98277,"volume":543.3099975585938},{"timestamp":1742424300000,"open":1.98276,"high":1.98312,"low":1.98261,"close":1.98289,"volume":392.1600036621094},{"timestamp":1742424360000,"open":1.98289,"high":1.98299,"low":1.98276,"close":1.98276,"volume":253.27000427246094},{"timestamp":1742424420000,"open":1.98274,"high":1.98284,"low":1.98274,"close":1.98276,"volume":147.05999755859375},{"timestamp":1742424480000,"open":1.98282,"high":1.98284,"low":1.9828,"close":1.9828,"volume":49.02000045776367},{"timestamp":1742424540000,"open":1.98282,"high":1.98311,"low":1.98256,"close":1.98287,"volume":299.55999755859375},{"timestamp":1742424600000,"open":1.98268,"high":1.98322,"low":1.98193,"close":1.9825,"volume":806.0900268554688},{"timestamp":1742424660000,"open":1.98248,"high":1.98308,"low":1.98224,"close":1.98303,"volume":718.9600219726562},{"timestamp":1742424720000,"open":1.98303,"high":1.98308,"low":1.98203,"close":1.9827,"volume":715.7000122070312},{"timestamp":1742424780000,"open":1.9827,"high":1.98284,"low":1.98255,"close":1.98267,"volume":285.95001220703125},{"timestamp":1742424840000,"open":1.98267,"high":1.98296,"low":1.98263,"close":1.98295,"volume":196.0800018310547},{"timestamp":1742424900000,"open":1.9829,"high":1.98291,"low":1.98144,"close":1.98165,"volume":148.6699981689453},{"timestamp":1742424960000,"open":1.98166,"high":1.98311,"low":1.98166,"close":1.98305,"volume":231.47000122070312},{"timestamp":1742425020000,"open":1.98305,"high":1.98316,"low":1.98256,"close":1.98307,"volume":686.280029296875},{"timestamp":1742425080000,"open":1.98308,"high":1.98313,"low":1.98291,"close":1.98296,"volume":236.92999267578125},{"timestamp":1742425140000,"open":1.98298,"high":1.98382,"low":1.98298,"close":1.98351,"volume":517.4299926757812},{"timestamp":1742425200000,"open":1.98337,"high":1.98353,"low":1.98245,"close":1.98344,"volume":638.4600219726562},{"timestamp":1742425260000,"open":1.98343,"high":1.98344,"low":1.98296,"close":1.98329,"volume":544.72998046875},{"timestamp":1742425320000,"open":1.98329,"high":1.98351,"low":1.98261,"close":1.98308,"volume":722.72998046875},{"timestamp":1742425380000,"open":1.98309,"high":1.98375,"low":1.98293,"close":1.98334,"volume":763.9500122070312},{"timestamp":1742425440000,"open":1.98333,"high":1.98346,"low":1.98232,"close":1.98336,"volume":363.80999755859375},{"timestamp":1742425500000,"open":1.98317,"high":1.98369,"low":1.98317,"close":1.98369,"volume":159.38999938964844},{"timestamp":1742425560000,"open":1.98368,"high":1.98394,"low":1.98282,"close":1.98343,"volume":457.739990234375},{"timestamp":1742425620000,"open":1.98342,"high":1.98364,"low":1.98304,"close":1.98323,"volume":257.6300048828125},{"timestamp":1742425680000,"open":1.98324,"high":1.98359,"low":1.98309,"close":1.98359,"volume":298.239990234375},{"timestamp":1742425740000,"open":1.98354,"high":1.98387,"low":1.98255,"close":1.98352,"volume":596.4099731445312},{"timestamp":1742425800000,"open":1.98357,"high":1.98393,"low":1.98216,"close":1.98279,"volume":607.3099975585938},{"timestamp":1742425860000,"open":1.98279,"high":1.98282,"low":1.98251,"close":1.98265,"volume":343.1400146484375},{"timestamp":1742425920000,"open":1.98258,"high":1.98288,"low":1.98258,"close":1.98268,"volume":522.8800048828125},{"timestamp":1742425980000,"open":1.98267,"high":1.98293,"low":1.98267,"close":1.98278,"volume":253.2899932861328},{"timestamp":1742426040000,"open":1.98278,"high":1.98292,"low":1.98272,"close":1.9828,"volume":340.42999267578125},{"timestamp":1742426100000,"open":1.98279,"high":1.98295,"low":1.98237,"close":1.98293,"volume":762.5599975585938},{"timestamp":1742426160000,"open":1.98296,"high":1.98304,"low":1.98215,"close":1.98249,"volume":901.4500122070312},{"timestamp":1742426220000,"open":1.98249,"high":1.98295,"low":1.98209,"close":1.98257,"volume":1672.1400146484375},{"timestamp":1742426280000,"open":1.98257,"high":1.98261,"low":1.98191,"close":1.98245,"volume":1476.0799560546875},{"timestamp":1742426340000,"open":1.98249,"high":1.98279,"low":1.98188,"close":1.98211,"volume":1677.6400146484375},{"timestamp":1742426400000,"open":1.9821,"high":1.98286,"low":1.98116,"close":1.9821,"volume":2355.68994140625},{"timestamp":1742426460000,"open":1.98235,"high":1.98271,"low":1.98191,"close":1.9827,"volume":2067.030029296875},{"timestamp":1742426520000,"open":1.9827,"high":1.98297,"low":1.98158,"close":1.98229,"volume":1715.800048828125},{"timestamp":1742426580000,"open":1.98228,"high":1.98337,"low":1.98123,"close":1.98337,"volume":1695.8800048828125},{"timestamp":1742426640000,"open":1.98337,"high":1.98411,"low":1.98323,"close":1.98396,"volume":544.4000244140625},{"timestamp":1742426700000,"open":1.98382,"high":1.98393,"low":1.9838,"close":1.9839,"volume":1270.4100341796875},{"timestamp":1742426760000,"open":1.9839,"high":1.98398,"low":1.98388,"close":1.98395,"volume":1001.02001953125},{"timestamp":1742426820000,"open":1.98395,"high":1.98401,"low":1.98227,"close":1.98256,"volume":2182.419921875},{"timestamp":1742426880000,"open":1.98263,"high":1.98288,"low":1.98202,"close":1.98265,"volume":1430.52001953125},{"timestamp":1742426940000,"open":1.98268,"high":1.98288,"low":1.98224,"close":1.98249,"volume":814.6900024414062},{"timestamp":1742427000000,"open":1.98265,"high":1.98273,"low":1.98225,"close":1.98262,"volume":900.4099731445312},{"timestamp":1742427060000,"open":1.98268,"high":1.98406,"low":1.98246,"close":1.98404,"volume":783.5700073242188},{"timestamp":1742427120000,"open":1.98404,"high":1.98422,"low":1.98401,"close":1.9842,"volume":263.7799987792969},{"timestamp":1742427180000,"open":1.9842,"high":1.98457,"low":1.9842,"close":1.98449,"volume":896.9199829101562},{"timestamp":1742427240000,"open":1.98447,"high":1.98469,"low":1.98431,"close":1.98431,"volume":356.6099853515625},{"timestamp":1742427300000,"open":1.98432,"high":1.98502,"low":1.98432,"close":1.98479,"volume":1349.0899658203125},{"timestamp":1742427360000,"open":1.98474,"high":1.98479,"low":1.98358,"close":1.98448,"volume":1683.56005859375},{"timestamp":1742427420000,"open":1.98449,"high":1.98463,"low":1.98305,"close":1.98361,"volume":2270.340087890625},{"timestamp":1742427480000,"open":1.98363,"high":1.98383,"low":1.98333,"close":1.9836,"volume":2833.679931640625},{"timestamp":1742427540000,"open":1.98369,"high":1.98374,"low":1.98283,"close":1.98335,"volume":1800.9300537109375},{"timestamp":1742427600000,"open":1.98347,"high":1.98374,"low":1.98304,"close":1.98356,"volume":686.4199829101562},{"timestamp":1742427660000,"open":1.98356,"high":1.98429,"low":1.98303,"close":1.98424,"volume":1427.43994140625},{"timestamp":1742427720000,"open":1.98424,"high":1.98458,"low":1.98411,"close":1.98445,"volume":2289.02001953125},{"timestamp":1742427780000,"open":1.98446,"high":1.98497,"low":1.98443,"close":1.98491,"volume":766.8900146484375},{"timestamp":1742427840000,"open":1.98491,"high":1.985,"low":1.98489,"close":1.98491,"volume":542.3499755859375},{"timestamp":1742427900000,"open":1.98499,"high":1.98499,"low":1.98489,"close":1.98489,"volume":1047.22998046875},{"timestamp":1742427960000,"open":1.98489,"high":1.98507,"low":1.9844,"close":1.98506,"volume":3819.719970703125},{"timestamp":1742428020000,"open":1.98507,"high":1.98529,"low":1.98405,"close":1.98526,"volume":1540.93994140625},{"timestamp":1742428080000,"open":1.98526,"high":1.98532,"low":1.98503,"close":1.98524,"volume":1165.2099609375},{"timestamp":1742428140000,"open":1.98528,"high":1.98544,"low":1.98503,"close":1.98536,"volume":446.489990234375},{"timestamp":1742428200000,"open":1.98536,"high":1.98539,"low":1.98506,"close":1.98524,"volume":1211.4599609375},{"timestamp":1742428260000,"open":1.98524,"high":1.98543,"low":1.98485,"close":1.98537,"volume":1396.4100341796875},{"timestamp":1742428320000,"open":1.9855,"high":1.98556,"low":1.98506,"close":1.98506,"volume":947.1799926757812},{"timestamp":1742428380000,"open":1.98507,"high":1.98527,"low":1.98506,"close":1.98527,"volume":438.8900146484375},{"timestamp":1742428440000,"open":1.98533,"high":1.98545,"low":1.98516,"close":1.98519,"volume":1220.8499755859375},{"timestamp":1742428500000,"open":1.98521,"high":1.98535,"low":1.98293,"close":1.98293,"volume":1881.77001953125},{"timestamp":1742428560000,"open":1.98274,"high":1.9848,"low":1.98274,"close":1.98471,"volume":964.219970703125},{"timestamp":1742428620000,"open":1.98472,"high":1.98475,"low":1.98455,"close":1.98456,"volume":620.5499877929688},{"timestamp":1742428680000,"open":1.98455,"high":1.9848,"low":1.9843,"close":1.98479,"volume":892.6500244140625},{"timestamp":1742428740000,"open":1.98477,"high":1.98479,"low":1.98459,"close":1.98463,"volume":625.8900146484375}]