[{"timestamp":1742342400000,"open":1.80113,"high":1.80124,"low":1.8006,"close":1.801,"volume":3217.93994140625},{"timestamp":1742342460000,"open":1.801,"high":1.80107,"low":1.80039,"close":1.80101,"volume":2180.010009765625},{"timestamp":1742342520000,"open":1.80101,"high":1.80107,"low":1.80068,"close":1.80081,"volume":2473.449951171875},{"timestamp":1742342580000,"open":1.80081,"high":1.80121,"low":1.80042,"close":1.80095,"volume":2149.610107421875},{"timestamp":1742342640000,"open":1.80095,"high":1.80111,"low":1.80077,"close":1.80085,"volume":2109.820068359375},{"timestamp":1742342700000,"open":1.80086,"high":1.80101,"low":1.80073,"close":1.80092,"volume":905.6900024414062},{"timestamp":1742342760000,"open":1.80092,"high":1.80092,"low":1.8007,"close":1.80089,"volume":419.6600036621094},{"timestamp":1742342820000,"open":1.80077,"high":1.80084,"low":1.80068,"close":1.80084,"volume":1479.8699951171875},{"timestamp":1742342880000,"open":1.8009,"high":1.80173,"low":1.80086,"close":1.80169,"volume":470.04998779296875},{"timestamp":1742342940000,"open":1.80164,"high":1.80175,"low":1.80132,"close":1.80171,"volume":297.6600036621094},{"timestamp":1742343000000,"open":1.80174,"high":1.80193,"low":1.80159,"close":1.80188,"volume":365.3599853515625},{"timestamp":1742343060000,"open":1.80189,"high":1.802,"low":1.8017,"close":1.80193,"volume":401.260009765625},{"timestamp":1742343120000,"open":1.80189,"high":1.80202,"low":1.80092,"close":1.80163,"volume":853.4500122070312},{"timestamp":1742343180000,"open":1.80164,"high":1.80186,"low":1.80146,"close":1.80169,"volume":397.94000244140625},{"timestamp":1742343240000,"open":1.80179,"high":1.80179,"low":1.80126,"close":1.80164,"volume":658.3900146484375},{"timestamp":1742343300000,"open":1.80159,"high":1.80194,"low":1.8012,"close":1.80166,"volume":1443.699951171875},{"timestamp":1742343360000,"open":1.80181,"high":1.80189,"low":1.8012,"close":1.8017,"volume":1694.52001953125},{"timestamp":1742343420000,"open":1.80182,"high":1.80204,"low":1.80117,"close":1.80184,"volume":1193.43994140625},{"timestamp":1742343480000,"open":1.80175,"high":1.80277,"low":1.80164,"close":1.80243,"volume":598.9199829101562},{"timestamp":1742343540000,"open":1.80243,"high":1.8028,"low":1.80233,"close":1.80276,"volume":1011.8400268554688},{"timestamp":1742343600000,"open":1.80268,"high":1.80285,"low":1.80222,"close":1.80251,"volume":1469.199951171875},{"timestamp":1742343660000,"open":1.80252,"high":1.80278,"low":1.80219,"close":1.80265,"volume":1453.9000244140625},{"timestamp":1742343720000,"open":1.80275,"high":1.80279,"low":1.80195,"close":1.80218,"volume":2165.260009765625},{"timestamp":1742343780000,"open":1.80217,"high":1.80289,"low":1.80188,"close":1.80286,"volume":1608.1500244140625},{"timestamp":1742343840000,"open":1.80284,"high":1.80294,"low":1.80275,"close":1.80288,"volume":195.1199951171875},{"timestamp":1742343900000,"open":1.80282,"high":1.80293,"low":1.80197,"close":1.80267,"volume":699.3300170898438},{"timestamp":1742343960000,"open":1.80268,"high":1.80274,"low":1.80229,"close":1.80266,"volume":376.5899963378906},{"timestamp":1742344020000,"open":1.80266,"high":1.80272,"low":1.80207,"close":1.80259,"volume":1323.52001953125},{"timestamp":1742344080000,"open":1.80259,"high":1.8026,"low":1.80215,"close":1.8025,"volume":582.6599731445312},{"timestamp":1742344140000,"open":1.80251,"high":1.80259,"low":1.80239,"close":1.80251,"volume":758.7999877929688},{"timestamp":1742344200000,"open":1.80245,"high":1.8026,"low":1.80215,"close":1.80249,"volume":590.719970703125},{"timestamp":1742344260000,"open":1.80258,"high":1.80258,"low":1.8024,"close":1.80242,"volume":346.8800048828125},{"timestamp":1742344320000,"open":1.80247,"high":1.80259,"low":1.80246,"close":1.80252,"volume":380.760009765625},{"timestamp":1742344380000,"open":1.80252,"high":1.8029,"low":1.80242,"close":1.80259,"volume":650.9299926757812},{"timestamp":1742344440000,"open":1.80256,"high":1.80283,"low":1.80225,"close":1.80271,"volume":417.32000732421875},{"timestamp":1742344500000,"open":1.80273,"high":1.80276,"low":1.80198,"close":1.80199,"volume":504.2099914550781},{"timestamp":1742344560000,"open":1.80207,"high":1.80251,"low":1.80199,"close":1.80233,"volume":613.9099731445312},{"timestamp":1742344620000,"open":1.80233,"high":1.80238,"low":1.80222,"close":1.80238,"volume":348.239990234375},{"timestamp":1742344680000,"open":1.80251,"high":1.80254,"low":1.80221,"close":1.80236,"volume":585.239990234375},{"timestamp":1742344740000,"open":1.80232,"high":1.80253,"low":1.80177,"close":1.80219,"volume":399.739990234375},{"timestamp":1742344800000,"open":1.80217,"high":1.80231,"low":1.8016,"close":1.80212,"volume":866.7100219726562},{"timestamp":1742344860000,"open":1.80211,"high":1.80239,"low":1.80134,"close":1.80234,"volume":723.6300048828125},{"timestamp":1742344920000,"open":1.80225,"high":1.80232,"low":1.80215,"close":1.80218,"volume":281.92999267578125},{"timestamp":1742344980000,"open":1.80217,"high":1.80227,"low":1.80191,"close":1.80191,"volume":691.6599731445312},{"timestamp":1742345040000,"open":1.80188,"high":1.80195,"low":1.80176,"close":1.80178,"volume":438.1099853515625},{"timestamp":1742345100000,"open":1.80179,"high":1.80203,"low":1.80134,"close":1.80144,"volume":1374.5799560546875},{"timestamp":1742345160000,"open":1.80144,"high":1.80158,"low":1.80128,"close":1.80133,"volume":1172.5799560546875},{"timestamp":1742345220000,"open":1.80133,"high":1.80153,"low":1.80133,"close":1.80146,"volume":637.6099853515625},{"timestamp":1742345280000,"open":1.80145,"high":1.80153,"low":1.80129,"close":1.80138,"volume":455.79998779296875},{"timestamp":1742345340000,"open":1.80131,"high":1.80138,"low":1.80108,"close":1.8012,"volume":835.5700073242188},{"timestamp":1742345400000,"open":1.80116,"high":1.80139,"low":1.80058,"close":1.80069,"volume":1130.3499755859375},{"timestamp":1742345460000,"open":1.80066,"high":1.8009,"low":1.8006,"close":1.80069,"volume":1771.4000244140625},{"timestamp":1742345520000,"open":1.80075,"high":1.80125,"low":1.80058,"close":1.80104,"volume":2056.969970703125},{"timestamp":1742345580000,"open":1.801,"high":1.80175,"low":1.80029,"close":1.80163,"volume":3736.97998046875},{"timestamp":1742345640000,"open":1.80164,"high":1.80196,"low":1.80146,"close":1.80192,"volume":2948.510009765625},{"timestamp":1742345700000,"open":1.80193,"high":1.80202,"low":1.80114,"close":1.8013,"volume":3929.6298828125},{"timestamp":1742345760000,"open":1.8013,"high":1.80164,"low":1.8012,"close":1.80164,"volume":2155.6298828125},{"timestamp":1742345820000,"open":1.80163,"high":1.80182,"low":1.80152,"close":1.80162,"volume":737.7999877929688},{"timestamp":1742345880000,"open":1.80162,"high":1.80169,"low":1.80152,"close":1.80157,"volume":271.25},{"timestamp":1742345940000,"open":1.80159,"high":1.80166,"low":1.80106,"close":1.80127,"volume":1237.6300048828125},{"timestamp":1742346000000,"open":1.80129,"high":1.80184,"low":1.80129,"close":1.80157,"volume":607.6300048828125},{"timestamp":1742346060000,"open":1.80157,"high":1.80181,"low":1.80155,"close":1.80161,"volume":509.95001220703125},{"timestamp":1742346120000,"open":1.80161,"high":1.8018,"low":1.80146,"close":1.80155,"volume":638.1400146484375},{"timestamp":1742346180000,"open":1.80155,"high":1.80171,"low":1.80151,"close":1.80162,"volume":610.3300170898438},{"timestamp":1742346240000,"open":1.80163,"high":1.80171,"low":1.8015,"close":1.80157,"volume":477.4599914550781},{"timestamp":1742346300000,"open":1.80159,"high":1.8018,"low":1.80157,"close":1.80166,"volume":820.47998046875},{"timestamp":1742346360000,"open":1.80165,"high":1.80194,"low":1.80152,"close":1.80185,"volume":937.8699951171875},{"timestamp":1742346420000,"open":1.8019,"high":1.80195,"low":1.80175,"close":1.80191,"volume":785.9299926757812},{"timestamp":1742346480000,"open":1.80184,"high":1.80185,"low":1.80165,"close":1.80185,"volume":705.25},{"timestamp":1742346540000,"open":1.80185,"high":1.80194,"low":1.80174,"close":1.8019,"volume":792.0499877929688},{"timestamp":1742346600000,"open":1.8019,"high":1.80194,"low":1.80158,"close":1.80174,"volume":651},{"timestamp":1742346660000,"open":1.80174,"high":1.80186,"low":1.80151,"close":1.80163,"volume":564.2000122070312},{"timestamp":1742346720000,"open":1.80162,"high":1.80175,"low":1.80117,"close":1.80155,"volume":2168.929931640625},{"timestamp":1742346780000,"open":1.80158,"high":1.80241,"low":1.80153,"close":1.80232,"volume":2126.06005859375},{"timestamp":1742346840000,"open":1.80239,"high":1.80259,"low":1.80233,"close":1.80236,"volume":999.6400146484375},{"timestamp":1742346900000,"open":1.80239,"high":1.8026,"low":1.80229,"close":1.80254,"volume":1814.4000244140625},{"timestamp":1742346960000,"open":1.80254,"high":1.80276,"low":1.80249,"close":1.80271,"volume":1354.199951171875},{"timestamp":1742347020000,"open":1.8027,"high":1.8027,"low":1.80184,"close":1.80194,"volume":1379.3599853515625},{"timestamp":1742347080000,"open":1.80188,"high":1.80218,"low":1.80188,"close":1.80204,"volume":1698.06005859375},{"timestamp":1742347140000,"open":1.80201,"high":1.80213,"low":1.8019,"close":1.80206,"volume":1264.06005859375},{"timestamp":1742347200000,"open":1.80204,"high":1.80215,"low":1.80189,"close":1.80192,"volume":759.5},{"timestamp":1742347260000,"open":1.8019,"high":1.80217,"low":1.8018,"close":1.80191,"volume":983.3099975585938},{"timestamp":1742347320000,"open":1.80191,"high":1.80221,"low":1.80182,"close":1.80208,"volume":1856.81005859375},{"timestamp":1742347380000,"open":1.80209,"high":1.80227,"low":1.80202,"close":1.80224,"volume":629.2999877929688},{"timestamp":1742347440000,"open":1.80224,"high":1.80236,"low":1.80152,"close":1.80163,"volume":851.7999877929688},{"timestamp":1742347500000,"open":1.80164,"high":1.8018,"low":1.8014,"close":1.80155,"volume":1101.280029296875},{"timestamp":1742347560000,"open":1.80154,"high":1.80163,"low":1.80145,"close":1.80153,"volume":444.8500061035156},{"timestamp":1742347620000,"open":1.80181,"high":1.80181,"low":1.80143,"close":1.80163,"volume":520.7999877929688},{"timestamp":1742347680000,"open":1.80162,"high":1.80175,"low":1.80141,"close":1.80156,"volume":1546.8499755859375},{"timestamp":1742347740000,"open":1.80153,"high":1.8017,"low":1.80146,"close":1.80157,"volume":1283.0400390625},{"timestamp":1742347800000,"open":1.80163,"high":1.80182,"low":1.80143,"close":1.80161,"volume":2572.989990234375},{"timestamp":1742347860000,"open":1.80159,"high":1.80176,"low":1.80134,"close":1.80146,"volume":2550.840087890625},{"timestamp":1742347920000,"open":1.80151,"high":1.80158,"low":1.80128,"close":1.80157,"volume":1490.1500244140625},{"timestamp":1742347980000,"open":1.80157,"high":1.80157,"low":1.80087,"close":1.80102,"volume":2053.840087890625},{"timestamp":1742348040000,"open":1.80101,"high":1.80118,"low":1.80085,"close":1.80092,"volume":2402.389892578125},{"timestamp":1742348100000,"open":1.80099,"high":1.80105,"low":1.80074,"close":1.80087,"volume":2211.760009765625},{"timestamp":1742348160000,"open":1.80083,"high":1.801,"low":1.80061,"close":1.80085,"volume":2112.25},{"timestamp":1742348220000,"open":1.80085,"high":1.80124,"low":1.80064,"close":1.8011,"volume":1722.6600341796875},{"timestamp":1742348280000,"open":1.80113,"high":1.80155,"low":1.80105,"close":1.80105,"volume":1392.6199951171875},{"timestamp":1742348340000,"open":1.80108,"high":1.80135,"low":1.801,"close":1.80121,"volume":1961.5899658203125},{"timestamp":1742348400000,"open":1.8012,"high":1.80171,"low":1.80111,"close":1.80126,"volume":1466.0999755859375},{"timestamp":1742348460000,"open":1.80126,"high":1.80148,"low":1.80114,"close":1.80143,"volume":1528.56005859375},{"timestamp":1742348520000,"open":1.80138,"high":1.80148,"low":1.80118,"close":1.80119,"volume":1352.0699462890625},{"timestamp":1742348580000,"open":1.80121,"high":1.80148,"low":1.80112,"close":1.80125,"volume":2644.409912109375},{"timestamp":1742348640000,"open":1.80124,"high":1.80143,"low":1.8011,"close":1.80121,"volume":1835.1400146484375},{"timestamp":1742348700000,"open":1.80123,"high":1.80141,"low":1.80111,"close":1.80129,"volume":2719.929931640625},{"timestamp":1742348760000,"open":1.80125,"high":1.80129,"low":1.80103,"close":1.80107,"volume":859.9099731445312},{"timestamp":1742348820000,"open":1.80109,"high":1.80132,"low":1.80097,"close":1.80124,"volume":986.030029296875},{"timestamp":1742348880000,"open":1.80123,"high":1.80155,"low":1.80112,"close":1.80146,"volume":4148.85986328125},{"timestamp":1742348940000,"open":1.80142,"high":1.80163,"low":1.80129,"close":1.80159,"volume":1472.1199951171875},{"timestamp":1742349000000,"open":1.8016,"high":1.80162,"low":1.80136,"close":1.80145,"volume":2298.239990234375},{"timestamp":1742349060000,"open":1.80149,"high":1.80162,"low":1.80135,"close":1.80162,"volume":2720.429931640625},{"timestamp":1742349120000,"open":1.80155,"high":1.8017,"low":1.80141,"close":1.80148,"volume":1043.72998046875},{"timestamp":1742349180000,"open":1.80147,"high":1.80157,"low":1.80137,"close":1.80146,"volume":847.0800170898438},{"timestamp":1742349240000,"open":1.80144,"high":1.80185,"low":1.80137,"close":1.80156,"volume":1734.4599609375},{"timestamp":1742349300000,"open":1.80156,"high":1.80179,"low":1.80145,"close":1.80157,"volume":1633.27001953125},{"timestamp":1742349360000,"open":1.80157,"high":1.80174,"low":1.80147,"close":1.80174,"volume":1855.449951171875},{"timestamp":1742349420000,"open":1.80178,"high":1.80185,"low":1.80152,"close":1.80156,"volume":1914.75},{"timestamp":1742349480000,"open":1.80156,"high":1.80193,"low":1.80146,"close":1.80184,"volume":2606.89990234375},{"timestamp":1742349540000,"open":1.80185,"high":1.80203,"low":1.80172,"close":1.80176,"volume":1934.22998046875},{"timestamp":1742349600000,"open":1.80182,"high":1.80218,"low":1.80182,"close":1.80204,"volume":965.6500244140625},{"timestamp":1742349660000,"open":1.80209,"high":1.80218,"low":1.80181,"close":1.80185,"volume":1247.75},{"timestamp":1742349720000,"open":1.80175,"high":1.80209,"low":1.80175,"close":1.80205,"volume":1226.050048828125},{"timestamp":1742349780000,"open":1.80217,"high":1.80236,"low":1.80191,"close":1.80214,"volume":1052.449951171875},{"timestamp":1742349840000,"open":1.80216,"high":1.8023,"low":1.802,"close":1.802,"volume":770.3499755859375},{"timestamp":1742349900000,"open":1.80205,"high":1.80218,"low":1.80192,"close":1.80218,"volume":585.9000244140625},{"timestamp":1742349960000,"open":1.80215,"high":1.80232,"low":1.802,"close":1.80209,"volume":900.5499877929688},{"timestamp":1742350020000,"open":1.80206,"high":1.80224,"low":1.80178,"close":1.80203,"volume":705.25},{"timestamp":1742350080000,"open":1.80198,"high":1.80235,"low":1.8017,"close":1.80224,"volume":857.1500244140625},{"timestamp":1742350140000,"open":1.80224,"high":1.80225,"low":1.80192,"close":1.80218,"volume":1258.5999755859375},{"timestamp":1742350200000,"open":1.80211,"high":1.8022,"low":1.80187,"close":1.80215,"volume":661.8499755859375},{"timestamp":1742350260000,"open":1.80217,"high":1.80221,"low":1.80192,"close":1.80214,"volume":477.3999938964844},{"timestamp":1742350320000,"open":1.80205,"high":1.80227,"low":1.80191,"close":1.80207,"volume":1117.550048828125},{"timestamp":1742350380000,"open":1.80207,"high":1.80256,"low":1.80193,"close":1.80253,"volume":564.1900024414062},{"timestamp":1742350440000,"open":1.80258,"high":1.80278,"low":1.80239,"close":1.80266,"volume":1019.9000244140625},{"timestamp":1742350500000,"open":1.8027,"high":1.80288,"low":1.80247,"close":1.80274,"volume":585.47998046875},{"timestamp":1742350560000,"open":1.80276,"high":1.80295,"low":1.80264,"close":1.80277,"volume":872.6300048828125},{"timestamp":1742350620000,"open":1.80277,"high":1.80289,"low":1.80257,"close":1.80278,"volume":953.9400024414062},{"timestamp":1742350680000,"open":1.80291,"high":1.80292,"low":1.80228,"close":1.80239,"volume":986.52001953125},{"timestamp":1742350740000,"open":1.80236,"high":1.80261,"low":1.80231,"close":1.80242,"volume":964.8099975585938},{"timestamp":1742350800000,"open":1.80244,"high":1.80271,"low":1.80234,"close":1.80254,"volume":1029.8900146484375},{"timestamp":1742350860000,"open":1.80244,"high":1.80275,"low":1.80225,"close":1.80225,"volume":2054.3701171875},{"timestamp":1742350920000,"open":1.80225,"high":1.80268,"low":1.80224,"close":1.80261,"volume":872.7100219726562},{"timestamp":1742350980000,"open":1.8026,"high":1.80304,"low":1.80253,"close":1.80279,"volume":1328.2900390625},{"timestamp":1742351040000,"open":1.80279,"high":1.80288,"low":1.80254,"close":1.80269,"volume":1036.9100341796875},{"timestamp":1742351100000,"open":1.80269,"high":1.80286,"low":1.80233,"close":1.80247,"volume":1815.93994140625},{"timestamp":1742351160000,"open":1.80249,"high":1.80269,"low":1.80247,"close":1.80263,"volume":1268.280029296875},{"timestamp":1742351220000,"open":1.8026,"high":1.80271,"low":1.8025,"close":1.80265,"volume":818.489990234375},{"timestamp":1742351280000,"open":1.80283,"high":1.80283,"low":1.80247,"close":1.80256,"volume":607.0399780273438},{"timestamp":1742351340000,"open":1.80253,"high":1.80269,"low":1.80245,"close":1.80252,"volume":509.4800109863281},{"timestamp":1742351400000,"open":1.80252,"high":1.80258,"low":1.80224,"close":1.80237,"volume":975.5999755859375},{"timestamp":1742351460000,"open":1.80237,"high":1.80258,"low":1.80199,"close":1.80207,"volume":964.7999877929688},{"timestamp":1742351520000,"open":1.80205,"high":1.80232,"low":1.80197,"close":1.80215,"volume":1035.3699951171875},{"timestamp":1742351580000,"open":1.80215,"high":1.80235,"low":1.80196,"close":1.80217,"volume":1534.3699951171875},{"timestamp":1742351640000,"open":1.80218,"high":1.80236,"low":1.8021,"close":1.8023,"volume":1791.52001953125},{"timestamp":1742351700000,"open":1.80232,"high":1.80258,"low":1.80229,"close":1.80243,"volume":1065.06005859375},{"timestamp":1742351760000,"open":1.80244,"high":1.8026,"low":1.80217,"close":1.80257,"volume":1113.9300537109375},{"timestamp":1742351820000,"open":1.80257,"high":1.80261,"low":1.80243,"close":1.80246,"volume":975.5999755859375},{"timestamp":1742351880000,"open":1.80245,"high":1.8025,"low":1.80237,"close":1.80239,"volume":368.55999755859375},{"timestamp":1742351940000,"open":1.80246,"high":1.80252,"low":1.80228,"close":1.80252,"volume":531.1599731445312},{"timestamp":1742352000000,"open":1.80251,"high":1.80261,"low":1.80236,"close":1.80256,"volume":921.4000244140625},{"timestamp":1742352060000,"open":1.8025,"high":1.80276,"low":1.80235,"close":1.80235,"volume":899.739990234375},{"timestamp":1742352120000,"open":1.80234,"high":1.8024,"low":1.80215,"close":1.80228,"volume":1094.8399658203125},{"timestamp":1742352180000,"open":1.80227,"high":1.80237,"low":1.80217,"close":1.80227,"volume":672.0800170898438},{"timestamp":1742352240000,"open":1.80229,"high":1.80231,"low":1.80211,"close":1.80218,"volume":682.9199829101562},{"timestamp":1742352300000,"open":1.80215,"high":1.80236,"low":1.80201,"close":1.80213,"volume":1340.31005859375},{"timestamp":1742352360000,"open":1.80209,"high":1.80224,"low":1.80195,"close":1.80218,"volume":1122.050048828125},{"timestamp":1742352420000,"open":1.80219,"high":1.80231,"low":1.80209,"close":1.80219,"volume":867.2000122070312},{"timestamp":1742352480000,"open":1.80218,"high":1.80222,"low":1.80186,"close":1.80208,"volume":758.7999877929688},{"timestamp":1742352540000,"open":1.80209,"high":1.80214,"low":1.80195,"close":1.80197,"volume":509.4800109863281},{"timestamp":1742352600000,"open":1.80196,"high":1.80217,"low":1.80182,"close":1.80209,"volume":747.9600219726562},{"timestamp":1742352660000,"open":1.80209,"high":1.80228,"low":1.80199,"close":1.80219,"volume":791.3200073242188},{"timestamp":1742352720000,"open":1.80218,"high":1.80222,"low":1.80196,"close":1.80207,"volume":617.8800048828125},{"timestamp":1742352780000,"open":1.80202,"high":1.80221,"low":1.80194,"close":1.80212,"volume":682.9199829101562},{"timestamp":1742352840000,"open":1.80206,"high":1.80209,"low":1.80189,"close":1.80191,"volume":476.9599914550781},{"timestamp":1742352900000,"open":1.80208,"high":1.80229,"low":1.80196,"close":1.80211,"volume":922.489990234375},{"timestamp":1742352960000,"open":1.80211,"high":1.80219,"low":1.80193,"close":1.80216,"volume":509.5},{"timestamp":1742353020000,"open":1.80216,"high":1.8024,"low":1.80215,"close":1.80219,"volume":569.1300048828125},{"timestamp":1742353080000,"open":1.80223,"high":1.80244,"low":1.80216,"close":1.80232,"volume":525.75},{"timestamp":1742353140000,"open":1.80231,"high":1.80243,"low":1.8021,"close":1.80214,"volume":509.4800109863281},{"timestamp":1742353200000,"open":1.8022,"high":1.80224,"low":1.80187,"close":1.80209,"volume":715.4400024414062},{"timestamp":1742353260000,"open":1.80202,"high":1.80219,"low":1.80184,"close":1.80206,"volume":1084.02001953125},{"timestamp":1742353320000,"open":1.80211,"high":1.80227,"low":1.80192,"close":1.80221,"volume":487.79998779296875},{"timestamp":1742353380000,"open":1.80233,"high":1.80236,"low":1.80224,"close":1.80232,"volume":401.0799865722656},{"timestamp":1742353440000,"open":1.8024,"high":1.8024,"low":1.80216,"close":1.80232,"volume":292.67999267578125},{"timestamp":1742353500000,"open":1.8023,"high":1.80234,"low":1.80207,"close":1.80229,"volume":411.9200134277344},{"timestamp":1742353560000,"open":1.80225,"high":1.80235,"low":1.80206,"close":1.80215,"volume":249.32000732421875},{"timestamp":1742353620000,"open":1.80229,"high":1.80258,"low":1.80221,"close":1.80232,"volume":411.9200134277344},{"timestamp":1742353680000,"open":1.80237,"high":1.80237,"low":1.80216,"close":1.80234,"volume":303.5199890136719},{"timestamp":1742353740000,"open":1.80232,"high":1.80249,"low":1.80216,"close":1.80222,"volume":411.9200134277344},{"timestamp":1742353800000,"open":1.80229,"high":1.80244,"low":1.80221,"close":1.80234,"volume":238.47999572753906},{"timestamp":1742353860000,"open":1.80234,"high":1.80247,"low":1.80214,"close":1.80232,"volume":401.0799865722656},{"timestamp":1742353920000,"open":1.80225,"high":1.80242,"low":1.80212,"close":1.80218,"volume":346.8800048828125},{"timestamp":1742353980000,"open":1.80223,"high":1.80223,"low":1.80199,"close":1.80207,"volume":411.9200134277344},{"timestamp":1742354040000,"open":1.80209,"high":1.80224,"low":1.8019,"close":1.80201,"volume":675.4099731445312},{"timestamp":1742354100000,"open":1.80209,"high":1.80227,"low":1.80202,"close":1.80221,"volume":672.0800170898438},{"timestamp":1742354160000,"open":1.8022,"high":1.80264,"low":1.80214,"close":1.80237,"volume":1008.1199951171875},{"timestamp":1742354220000,"open":1.80236,"high":1.80256,"low":1.80226,"close":1.8023,"volume":1087.219970703125},{"timestamp":1742354280000,"open":1.80232,"high":1.8024,"low":1.80207,"close":1.80223,"volume":1128.4000244140625},{"timestamp":1742354340000,"open":1.80223,"high":1.80237,"low":1.80192,"close":1.80201,"volume":618.4500122070312},{"timestamp":1742354400000,"open":1.80218,"high":1.80218,"low":1.80196,"close":1.80205,"volume":802.9000244140625},{"timestamp":1742354460000,"open":1.80207,"high":1.80219,"low":1.80196,"close":1.80206,"volume":1063.31005859375},{"timestamp":1742354520000,"open":1.80204,"high":1.80213,"low":1.80197,"close":1.80201,"volume":368.8999938964844},{"timestamp":1742354580000,"open":1.80204,"high":1.80205,"low":1.80179,"close":1.8019,"volume":651},{"timestamp":1742354640000,"open":1.8019,"high":1.8019,"low":1.80169,"close":1.8018,"volume":651},{"timestamp":1742354700000,"open":1.80181,"high":1.80181,"low":1.80136,"close":1.80157,"volume":802.9000244140625},{"timestamp":1742354760000,"open":1.80156,"high":1.80169,"low":1.80136,"close":1.80144,"volume":808.9099731445312},{"timestamp":1742354820000,"open":1.8016,"high":1.80166,"low":1.80135,"close":1.8015,"volume":629.8599853515625},{"timestamp":1742354880000,"open":1.80149,"high":1.80186,"low":1.80136,"close":1.80181,"volume":1303.199951171875},{"timestamp":1742354940000,"open":1.80173,"high":1.80192,"low":1.80153,"close":1.80175,"volume":1385.739990234375},{"timestamp":1742355000000,"open":1.8018,"high":1.80189,"low":1.80165,"close":1.80175,"volume":999.1199951171875},{"timestamp":1742355060000,"open":1.80172,"high":1.80194,"low":1.80162,"close":1.80186,"volume":1281.47998046875},{"timestamp":1742355120000,"open":1.80186,"high":1.80206,"low":1.80169,"close":1.80188,"volume":1783.3699951171875},{"timestamp":1742355180000,"open":1.80186,"high":1.80203,"low":1.80174,"close":1.80183,"volume":1579.969970703125},{"timestamp":1742355240000,"open":1.80182,"high":1.80189,"low":1.80165,"close":1.80171,"volume":1349.3399658203125},{"timestamp":1742355300000,"open":1.80172,"high":1.80181,"low":1.80147,"close":1.80156,"volume":1385.9100341796875},{"timestamp":1742355360000,"open":1.80164,"high":1.80168,"low":1.80143,"close":1.80153,"volume":1032.989990234375},{"timestamp":1742355420000,"open":1.80151,"high":1.80171,"low":1.80145,"close":1.80155,"volume":673.3200073242188},{"timestamp":1742355480000,"open":1.80163,"high":1.80191,"low":1.80155,"close":1.80173,"volume":1585.56005859375},{"timestamp":1742355540000,"open":1.80175,"high":1.80193,"low":1.80155,"close":1.80157,"volume":1311.300048828125},{"timestamp":1742355600000,"open":1.80153,"high":1.80177,"low":1.80139,"close":1.8016,"volume":1551.6300048828125},{"timestamp":1742355660000,"open":1.80165,"high":1.8018,"low":1.80148,"close":1.80163,"volume":1349.3399658203125},{"timestamp":1742355720000,"open":1.80162,"high":1.8018,"low":1.80146,"close":1.8015,"volume":1547.550048828125},{"timestamp":1742355780000,"open":1.80152,"high":1.80174,"low":1.80151,"close":1.80165,"volume":771.0599975585938},{"timestamp":1742355840000,"open":1.80164,"high":1.80168,"low":1.80161,"close":1.80167,"volume":358.3800048828125},{"timestamp":1742355900000,"open":1.80176,"high":1.80184,"low":1.8016,"close":1.80172,"volume":798.2100219726562},{"timestamp":1742355960000,"open":1.80175,"high":1.80183,"low":1.8015,"close":1.80163,"volume":1892.3399658203125},{"timestamp":1742356020000,"open":1.80161,"high":1.80176,"low":1.80149,"close":1.80156,"volume":1596.4200439453125},{"timestamp":1742356080000,"open":1.80157,"high":1.80171,"low":1.80127,"close":1.80147,"volume":1362.93994140625},{"timestamp":1742356140000,"open":1.80142,"high":1.80163,"low":1.80134,"close":1.80142,"volume":1015.4099731445312},{"timestamp":1742356200000,"open":1.80142,"high":1.8015,"low":1.80121,"close":1.80139,"volume":1570.6400146484375},{"timestamp":1742356260000,"open":1.80139,"high":1.80158,"low":1.80139,"close":1.80143,"volume":901.3800048828125},{"timestamp":1742356320000,"open":1.80147,"high":1.80163,"low":1.80142,"close":1.8015,"volume":762.9299926757812},{"timestamp":1742356380000,"open":1.80151,"high":1.80159,"low":1.80136,"close":1.80154,"volume":815.8599853515625},{"timestamp":1742356440000,"open":1.80149,"high":1.80166,"low":1.80129,"close":1.80159,"volume":1129.43994140625},{"timestamp":1742356500000,"open":1.80155,"high":1.80164,"low":1.80143,"close":1.80162,"volume":1217.68994140625},{"timestamp":1742356560000,"open":1.80163,"high":1.80175,"low":1.80137,"close":1.80166,"volume":1183.739990234375},{"timestamp":1742356620000,"open":1.80169,"high":1.80197,"low":1.8015,"close":1.80191,"volume":1053.2900390625},{"timestamp":1742356680000,"open":1.8018,"high":1.80214,"low":1.80172,"close":1.80198,"volume":1204.530029296875},{"timestamp":1742356740000,"open":1.802,"high":1.80222,"low":1.80189,"close":1.80215,"volume":1062.22998046875},{"timestamp":1742356800000,"open":1.80219,"high":1.80238,"low":1.80211,"close":1.80221,"volume":1041.5999755859375},{"timestamp":1742356860000,"open":1.80224,"high":1.80234,"low":1.80205,"close":1.80206,"volume":624.010009765625},{"timestamp":1742356920000,"open":1.80209,"high":1.80212,"low":1.80195,"close":1.802,"volume":260.6400146484375},{"timestamp":1742356980000,"open":1.80204,"high":1.80209,"low":1.80174,"close":1.80194,"volume":521.280029296875},{"timestamp":1742357040000,"open":1.80186,"high":1.80203,"low":1.80159,"close":1.80174,"volume":640.739990234375},{"timestamp":1742357100000,"open":1.80174,"high":1.80189,"low":1.80149,"close":1.80184,"volume":879.6599731445312},{"timestamp":1742357160000,"open":1.80186,"high":1.80192,"low":1.8017,"close":1.8017,"volume":184.6199951171875},{"timestamp":1742357220000,"open":1.80179,"high":1.80189,"low":1.80171,"close":1.80178,"volume":282.3599853515625},{"timestamp":1742357280000,"open":1.80184,"high":1.80196,"low":1.80167,"close":1.80186,"volume":663.5499877929688},{"timestamp":1742357340000,"open":1.80191,"high":1.80195,"low":1.80177,"close":1.80186,"volume":238.9199981689453},{"timestamp":1742357400000,"open":1.80182,"high":1.80195,"low":1.80168,"close":1.80183,"volume":564.719970703125},{"timestamp":1742357460000,"open":1.80175,"high":1.8019,"low":1.80164,"close":1.80172,"volume":607.0700073242188},{"timestamp":1742357520000,"open":1.80164,"high":1.80173,"low":1.8015,"close":1.8017,"volume":628.8200073242188},{"timestamp":1742357580000,"open":1.80171,"high":1.80171,"low":1.80149,"close":1.80157,"volume":358.3800048828125},{"timestamp":1742357640000,"open":1.80156,"high":1.80167,"low":1.80137,"close":1.80154,"volume":424.6300048828125},{"timestamp":1742357700000,"open":1.80156,"high":1.8016,"low":1.80124,"close":1.80141,"volume":437.6700134277344},{"timestamp":1742357760000,"open":1.80146,"high":1.80155,"low":1.80136,"close":1.80151,"volume":390.9599914550781},{"timestamp":1742357820000,"open":1.80154,"high":1.80172,"low":1.80141,"close":1.80162,"volume":510.4200134277344},{"timestamp":1742357880000,"open":1.80166,"high":1.80172,"low":1.80152,"close":1.80167,"volume":521.280029296875},{"timestamp":1742357940000,"open":1.80165,"high":1.80168,"low":1.80142,"close":1.80168,"volume":477.8399963378906},{"timestamp":1742358000000,"open":1.80164,"high":1.80175,"low":1.80153,"close":1.80168,"volume":553.8599853515625},{"timestamp":1742358060000,"open":1.80156,"high":1.80176,"low":1.80155,"close":1.80167,"volume":325.79998779296875},{"timestamp":1742358120000,"open":1.80168,"high":1.80177,"low":1.80157,"close":1.80177,"volume":510.4200134277344},{"timestamp":1742358180000,"open":1.80206,"high":1.80206,"low":1.80161,"close":1.80167,"volume":456.1199951171875},{"timestamp":1742358240000,"open":1.80163,"high":1.80168,"low":1.80146,"close":1.80159,"volume":608.1599731445312},{"timestamp":1742358300000,"open":1.80156,"high":1.80173,"low":1.8015,"close":1.80161,"volume":727.6199951171875},{"timestamp":1742358360000,"open":1.80162,"high":1.80166,"low":1.80146,"close":1.80152,"volume":434.3999938964844},{"timestamp":1742358420000,"open":1.80158,"high":1.80158,"low":1.80124,"close":1.80139,"volume":553.8599853515625},{"timestamp":1742358480000,"open":1.80135,"high":1.80184,"low":1.80123,"close":1.80161,"volume":575.5800170898438},{"timestamp":1742358540000,"open":1.80183,"high":1.80203,"low":1.80176,"close":1.80181,"volume":543},{"timestamp":1742358600000,"open":1.80201,"high":1.80216,"low":1.80187,"close":1.80195,"volume":944.8200073242188},{"timestamp":1742358660000,"open":1.80189,"high":1.80202,"low":1.8017,"close":1.80195,"volume":613.5999755859375},{"timestamp":1742358720000,"open":1.80187,"high":1.80218,"low":1.80171,"close":1.80197,"volume":705.9000244140625},{"timestamp":1742358780000,"open":1.80186,"high":1.80212,"low":1.80186,"close":1.80205,"volume":700.47998046875},{"timestamp":1742358840000,"open":1.80205,"high":1.80208,"low":1.80186,"close":1.80205,"volume":730.3400268554688},{"timestamp":1742358900000,"open":1.80203,"high":1.80204,"low":1.8018,"close":1.80202,"volume":597.2999877929688},{"timestamp":1742358960000,"open":1.80196,"high":1.80217,"low":1.80195,"close":1.80206,"volume":586.4400024414062},{"timestamp":1742359020000,"open":1.80208,"high":1.80212,"low":1.80184,"close":1.802,"volume":521.280029296875},{"timestamp":1742359080000,"open":1.80204,"high":1.80208,"low":1.80181,"close":1.80195,"volume":238.9199981689453},{"timestamp":1742359140000,"open":1.8019,"high":1.80202,"low":1.80184,"close":1.80195,"volume":266.0799865722656},{"timestamp":1742359200000,"open":1.80196,"high":1.8028,"low":1.80183,"close":1.80263,"volume":814.52001953125},{"timestamp":1742359260000,"open":1.80266,"high":1.80276,"low":1.80258,"close":1.8027,"volume":510.4200134277344},{"timestamp":1742359320000,"open":1.80272,"high":1.80279,"low":1.80242,"close":1.80247,"volume":657.0599975585938},{"timestamp":1742359380000,"open":1.80248,"high":1.80286,"low":1.80248,"close":1.8027,"volume":961.1199951171875},{"timestamp":1742359440000,"open":1.80269,"high":1.80309,"low":1.80253,"close":1.80306,"volume":874.239990234375},{"timestamp":1742359500000,"open":1.80303,"high":1.80363,"low":1.803,"close":1.80352,"volume":1509.5400390625},{"timestamp":1742359560000,"open":1.80353,"high":1.8039,"low":1.8033,"close":1.80351,"volume":2519.52001953125},{"timestamp":1742359620000,"open":1.8035,"high":1.80357,"low":1.80326,"close":1.80338,"volume":1433.52001953125},{"timestamp":1742359680000,"open":1.80346,"high":1.80366,"low":1.80316,"close":1.80318,"volume":1862.489990234375},{"timestamp":1742359740000,"open":1.80324,"high":1.80324,"low":1.803,"close":1.80305,"volume":695.0399780273438},{"timestamp":1742359800000,"open":1.80299,"high":1.80342,"low":1.80295,"close":1.80313,"volume":1455.239990234375},{"timestamp":1742359860000,"open":1.80319,"high":1.8034,"low":1.80296,"close":1.80312,"volume":1542.1199951171875},{"timestamp":1742359920000,"open":1.80314,"high":1.8036,"low":1.80305,"close":1.80326,"volume":2041.6800537109375},{"timestamp":1742359980000,"open":1.80333,"high":1.80333,"low":1.80269,"close":1.80282,"volume":1922.239990234375},{"timestamp":1742360040000,"open":1.80288,"high":1.80315,"low":1.80269,"close":1.80303,"volume":1314.0999755859375},{"timestamp":1742360100000,"open":1.80307,"high":1.80327,"low":1.80292,"close":1.80321,"volume":1020.8400268554688},{"timestamp":1742360160000,"open":1.8032,"high":1.80343,"low":1.80302,"close":1.80309,"volume":1248.9000244140625},{"timestamp":1742360220000,"open":1.80303,"high":1.80316,"low":1.80268,"close":1.80302,"volume":1086},{"timestamp":1742360280000,"open":1.80303,"high":1.8032,"low":1.80289,"close":1.80299,"volume":928.5399780273438},{"timestamp":1742360340000,"open":1.80303,"high":1.80303,"low":1.8028,"close":1.80293,"volume":586.4400024414062},{"timestamp":1742360400000,"open":1.80296,"high":1.80323,"low":1.80278,"close":1.80306,"volume":1829.9100341796875},{"timestamp":1742360460000,"open":1.80306,"high":1.8036,"low":1.80298,"close":1.80322,"volume":1536.52001953125},{"timestamp":1742360520000,"open":1.80315,"high":1.8033,"low":1.80306,"close":1.80312,"volume":1237.0999755859375},{"timestamp":1742360580000,"open":1.80313,"high":1.8032,"low":1.80281,"close":1.80299,"volume":1535.3699951171875},{"timestamp":1742360640000,"open":1.80306,"high":1.80307,"low":1.80251,"close":1.80269,"volume":1960.25},{"timestamp":1742360700000,"open":1.80269,"high":1.80305,"low":1.80265,"close":1.80294,"volume":1611.510009765625},{"timestamp":1742360760000,"open":1.80307,"high":1.80323,"low":1.80291,"close":1.80318,"volume":1785.02001953125},{"timestamp":1742360820000,"open":1.80311,"high":1.80332,"low":1.80302,"close":1.80315,"volume":1714.3599853515625},{"timestamp":1742360880000,"open":1.80315,"high":1.80322,"low":1.80274,"close":1.8028,"volume":1047.780029296875},{"timestamp":1742360940000,"open":1.80282,"high":1.8029,"low":1.80262,"close":1.80289,"volume":705.9000244140625},{"timestamp":1742361000000,"open":1.80279,"high":1.80297,"low":1.80272,"close":1.80281,"volume":749.1099853515625},{"timestamp":1742361060000,"open":1.80279,"high":1.80311,"low":1.80203,"close":1.80228,"volume":2078.030029296875},{"timestamp":1742361120000,"open":1.8022,"high":1.80248,"low":1.80217,"close":1.80242,"volume":2121.25},{"timestamp":1742361180000,"open":1.80241,"high":1.80251,"low":1.80228,"close":1.80229,"volume":1188.1199951171875},{"timestamp":1742361240000,"open":1.80228,"high":1.80243,"low":1.80214,"close":1.80223,"volume":1606.7099609375},{"timestamp":1742361300000,"open":1.80222,"high":1.80244,"low":1.80208,"close":1.80242,"volume":1172.6099853515625},{"timestamp":1742361360000,"open":1.80232,"high":1.8024,"low":1.80216,"close":1.80235,"volume":1129},{"timestamp":1742361420000,"open":1.80237,"high":1.80237,"low":1.80216,"close":1.80228,"volume":784.5900268554688},{"timestamp":1742361480000,"open":1.80224,"high":1.80234,"low":1.80216,"close":1.80228,"volume":632.5800170898438},{"timestamp":1742361540000,"open":1.80226,"high":1.80269,"low":1.80206,"close":1.80258,"volume":961.1099853515625},{"timestamp":1742361600000,"open":1.80259,"high":1.8027,"low":1.8025,"close":1.8025,"volume":640.739990234375},{"timestamp":1742361660000,"open":1.80254,"high":1.80264,"low":1.80245,"close":1.80263,"volume":499.55999755859375},{"timestamp":1742361720000,"open":1.80257,"high":1.80265,"low":1.80233,"close":1.80258,"volume":543},{"timestamp":1742361780000,"open":1.80257,"high":1.80257,"low":1.80228,"close":1.80239,"volume":716.760009765625},{"timestamp":1742361840000,"open":1.80239,"high":1.80255,"low":1.80227,"close":1.80251,"volume":1444.3800048828125},{"timestamp":1742361900000,"open":1.80249,"high":1.80256,"low":1.80211,"close":1.8023,"volume":944.8200073242188},{"timestamp":1742361960000,"open":1.80229,"high":1.80229,"low":1.80205,"close":1.80213,"volume":673.3200073242188},{"timestamp":1742362020000,"open":1.80213,"high":1.80229,"low":1.80198,"close":1.80207,"volume":684.1799926757812},{"timestamp":1742362080000,"open":1.80215,"high":1.80221,"low":1.80198,"close":1.80209,"volume":944.8200073242188},{"timestamp":1742362140000,"open":1.80217,"high":1.80222,"low":1.80205,"close":1.80219,"volume":705.9000244140625},{"timestamp":1742362200000,"open":1.80217,"high":1.8022,"low":1.80206,"close":1.8022,"volume":515.8499755859375},{"timestamp":1742362260000,"open":1.80215,"high":1.80272,"low":1.80204,"close":1.80262,"volume":629.8800048828125},{"timestamp":1742362320000,"open":1.8026,"high":1.8028,"low":1.80258,"close":1.80264,"volume":591.8699951171875},{"timestamp":1742362380000,"open":1.80262,"high":1.80283,"low":1.80247,"close":1.80265,"volume":695.0399780273438},{"timestamp":1742362440000,"open":1.80268,"high":1.80277,"low":1.8025,"close":1.80261,"volume":564.719970703125},{"timestamp":1742362500000,"open":1.8027,"high":1.8028,"low":1.80251,"close":1.80261,"volume":700.469970703125},{"timestamp":1742362560000,"open":1.8026,"high":1.80284,"low":1.80252,"close":1.80284,"volume":564.719970703125},{"timestamp":1742362620000,"open":1.80283,"high":1.80296,"low":1.80248,"close":1.80295,"volume":923.0999755859375},{"timestamp":1742362680000,"open":1.80295,"high":1.80314,"low":1.80283,"close":1.80299,"volume":1596.47998046875},{"timestamp":1742362740000,"open":1.80299,"high":1.80305,"low":1.80278,"close":1.80299,"volume":2057.969970703125},{"timestamp":1742362800000,"open":1.80306,"high":1.80325,"low":1.80285,"close":1.80307,"volume":1574.699951171875},{"timestamp":1742362860000,"open":1.80309,"high":1.80322,"low":1.80289,"close":1.80289,"volume":1526.43994140625},{"timestamp":1742362920000,"open":1.80298,"high":1.80311,"low":1.80281,"close":1.80298,"volume":1080.739990234375},{"timestamp":1742362980000,"open":1.80299,"high":1.80299,"low":1.80266,"close":1.80279,"volume":722.2000122070312},{"timestamp":1742363040000,"open":1.80292,"high":1.803,"low":1.80275,"close":1.80286,"volume":646.3200073242188},{"timestamp":1742363100000,"open":1.80287,"high":1.80308,"low":1.80274,"close":1.80284,"volume":814.5},{"timestamp":1742363160000,"open":1.80284,"high":1.80305,"low":1.80258,"close":1.80269,"volume":456.1199951171875},{"timestamp":1742363220000,"open":1.8027,"high":1.80324,"low":1.80263,"close":1.80308,"volume":781.9199829101562},{"timestamp":1742363280000,"open":1.80304,"high":1.80304,"low":1.80279,"close":1.80286,"volume":603.9199829101562},{"timestamp":1742363340000,"open":1.80286,"high":1.80307,"low":1.8028,"close":1.80293,"volume":466.9800109863281},{"timestamp":1742363400000,"open":1.8029,"high":1.80293,"low":1.80266,"close":1.80266,"volume":466.9800109863281},{"timestamp":1742363460000,"open":1.80268,"high":1.80317,"low":1.80268,"close":1.80297,"volume":249.77999877929688},{"timestamp":1742363520000,"open":1.80295,"high":1.80302,"low":1.80286,"close":1.80299,"volume":271.5},{"timestamp":1742363580000,"open":1.80299,"high":1.80308,"low":1.80283,"close":1.80287,"volume":412.67999267578125},{"timestamp":1742363640000,"open":1.80288,"high":1.80294,"low":1.80267,"close":1.80271,"volume":418.1199951171875},{"timestamp":1742363700000,"open":1.80274,"high":1.80287,"low":1.80267,"close":1.80273,"volume":928.7000122070312},{"timestamp":1742363760000,"open":1.80277,"high":1.80287,"low":1.80249,"close":1.80255,"volume":901.4400024414062},{"timestamp":1742363820000,"open":1.80256,"high":1.80264,"low":1.80239,"close":1.80247,"volume":1205.5999755859375},{"timestamp":1742363880000,"open":1.80249,"high":1.80273,"low":1.80247,"close":1.80265,"volume":613.6199951171875},{"timestamp":1742363940000,"open":1.80264,"high":1.80279,"low":1.80262,"close":1.80274,"volume":366.6199951171875},{"timestamp":1742364000000,"open":1.80275,"high":1.80314,"low":1.80256,"close":1.80283,"volume":994.7899780273438},{"timestamp":1742364060000,"open":1.80282,"high":1.80296,"low":1.80258,"close":1.80278,"volume":1998.239990234375},{"timestamp":1742364120000,"open":1.80279,"high":1.80309,"low":1.80271,"close":1.80308,"volume":1292.3599853515625},{"timestamp":1742364180000,"open":1.80307,"high":1.80319,"low":1.80264,"close":1.80267,"volume":575.5800170898438},{"timestamp":1742364240000,"open":1.80264,"high":1.80274,"low":1.80253,"close":1.80265,"volume":678.760009765625},{"timestamp":1742364300000,"open":1.80265,"high":1.80286,"low":1.80227,"close":1.80232,"volume":1435.06005859375},{"timestamp":1742364360000,"open":1.80232,"high":1.80308,"low":1.80231,"close":1.80306,"volume":1466.0999755859375},{"timestamp":1742364420000,"open":1.803,"high":1.80309,"low":1.80278,"close":1.80291,"volume":890.52001953125},{"timestamp":1742364480000,"open":1.80291,"high":1.80321,"low":1.80285,"close":1.80311,"volume":1585.5999755859375},{"timestamp":1742364540000,"open":1.80312,"high":1.8033,"low":1.80277,"close":1.80287,"volume":1727.3499755859375},{"timestamp":1742364600000,"open":1.80288,"high":1.803,"low":1.80275,"close":1.80296,"volume":2145.77001953125},{"timestamp":1742364660000,"open":1.80296,"high":1.80357,"low":1.80284,"close":1.8034,"volume":1999.8399658203125},{"timestamp":1742364720000,"open":1.80338,"high":1.80356,"low":1.80312,"close":1.80324,"volume":2173.989990234375},{"timestamp":1742364780000,"open":1.80322,"high":1.80382,"low":1.80319,"close":1.80367,"volume":3053.3701171875},{"timestamp":1742364840000,"open":1.80365,"high":1.80379,"low":1.80304,"close":1.80319,"volume":3072.909912109375},{"timestamp":1742364900000,"open":1.80317,"high":1.80356,"low":1.80303,"close":1.80349,"volume":1578.6700439453125},{"timestamp":1742364960000,"open":1.80352,"high":1.80388,"low":1.80348,"close":1.80388,"volume":923.1199951171875},{"timestamp":1742365020000,"open":1.80381,"high":1.80412,"low":1.80381,"close":1.8041,"volume":640.739990234375},{"timestamp":1742365080000,"open":1.8041,"high":1.80416,"low":1.80379,"close":1.80379,"volume":564.719970703125},{"timestamp":1742365140000,"open":1.80381,"high":1.80395,"low":1.80373,"close":1.80373,"volume":347.5199890136719},{"timestamp":1742365200000,"open":1.80375,"high":1.8038,"low":1.80322,"close":1.8033,"volume":804.0499877929688},{"timestamp":1742365260000,"open":1.80343,"high":1.80343,"low":1.80311,"close":1.80316,"volume":858.72998046875},{"timestamp":1742365320000,"open":1.80318,"high":1.80335,"low":1.80312,"close":1.80325,"volume":489.1499938964844},{"timestamp":1742365380000,"open":1.80325,"high":1.8033,"low":1.80298,"close":1.80325,"volume":1032.6500244140625},{"timestamp":1742365440000,"open":1.80306,"high":1.80316,"low":1.80297,"close":1.80309,"volume":2413.139892578125},{"timestamp":1742365500000,"open":1.80307,"high":1.80323,"low":1.80285,"close":1.80292,"volume":2184.8701171875},{"timestamp":1742365560000,"open":1.80299,"high":1.80329,"low":1.80293,"close":1.80296,"volume":293.489990234375},{"timestamp":1742365620000,"open":1.80295,"high":1.8034,"low":1.80295,"close":1.80329,"volume":2334.919921875},{"timestamp":1742365680000,"open":1.80331,"high":1.80334,"low":1.80301,"close":1.80318,"volume":1211.5999755859375},{"timestamp":1742365740000,"open":1.80318,"high":1.80431,"low":1.80318,"close":1.80429,"volume":3478.39990234375},{"timestamp":1742365800000,"open":1.80425,"high":1.80476,"low":1.80414,"close":1.80457,"volume":1108.739990234375},{"timestamp":1742365860000,"open":1.80465,"high":1.80477,"low":1.80447,"close":1.80448,"volume":652.2000122070312},{"timestamp":1742365920000,"open":1.80445,"high":1.80456,"low":1.80399,"close":1.80402,"volume":923.9500122070312},{"timestamp":1742365980000,"open":1.80403,"high":1.80441,"low":1.804,"close":1.8042,"volume":2162.39990234375},{"timestamp":1742366040000,"open":1.80422,"high":1.80465,"low":1.80395,"close":1.80422,"volume":2981.10009765625},{"timestamp":1742366100000,"open":1.8042,"high":1.80439,"low":1.80408,"close":1.80433,"volume":1661.5799560546875},{"timestamp":1742366160000,"open":1.80435,"high":1.80466,"low":1.80431,"close":1.80441,"volume":1748.4599609375},{"timestamp":1742366220000,"open":1.8044,"high":1.80464,"low":1.80416,"close":1.80442,"volume":2261.60009765625},{"timestamp":1742366280000,"open":1.80443,"high":1.80501,"low":1.80421,"close":1.80473,"volume":3823.8798828125},{"timestamp":1742366340000,"open":1.80478,"high":1.80482,"low":1.80451,"close":1.80467,"volume":3747},{"timestamp":1742366400000,"open":1.80461,"high":1.80461,"low":1.80415,"close":1.8044,"volume":2217.449951171875},{"timestamp":1742366460000,"open":1.8044,"high":1.80456,"low":1.80424,"close":1.80449,"volume":2619.669921875},{"timestamp":1742366520000,"open":1.80449,"high":1.80472,"low":1.8043,"close":1.80455,"volume":3695.800048828125},{"timestamp":1742366580000,"open":1.80474,"high":1.80478,"low":1.80447,"close":1.80465,"volume":2826.199951171875},{"timestamp":1742366640000,"open":1.80468,"high":1.80488,"low":1.80455,"close":1.80474,"volume":2581.6298828125},{"timestamp":1742366700000,"open":1.80479,"high":1.8049,"low":1.80398,"close":1.80481,"volume":1641.3699951171875},{"timestamp":1742366760000,"open":1.80479,"high":1.80491,"low":1.80423,"close":1.80428,"volume":1195.52001953125},{"timestamp":1742366820000,"open":1.80428,"high":1.80475,"low":1.80421,"close":1.80465,"volume":944.8200073242188},{"timestamp":1742366880000,"open":1.80469,"high":1.80482,"low":1.80444,"close":1.80455,"volume":1868.6700439453125},{"timestamp":1742366940000,"open":1.80452,"high":1.80483,"low":1.80428,"close":1.80472,"volume":2867.0400390625},{"timestamp":1742367000000,"open":1.80448,"high":1.80492,"low":1.80443,"close":1.80477,"volume":2293.159912109375},{"timestamp":1742367060000,"open":1.80485,"high":1.80511,"low":1.80475,"close":1.80491,"volume":1912.760009765625},{"timestamp":1742367120000,"open":1.80498,"high":1.80498,"low":1.80414,"close":1.80436,"volume":4239.2998046875},{"timestamp":1742367180000,"open":1.80437,"high":1.80475,"low":1.80419,"close":1.80429,"volume":1771.81005859375},{"timestamp":1742367240000,"open":1.80421,"high":1.8046,"low":1.80406,"close":1.80417,"volume":2174},{"timestamp":1742367300000,"open":1.80417,"high":1.80435,"low":1.80403,"close":1.80417,"volume":1423.969970703125},{"timestamp":1742367360000,"open":1.80426,"high":1.80444,"low":1.80407,"close":1.80433,"volume":1695.719970703125},{"timestamp":1742367420000,"open":1.80427,"high":1.80438,"low":1.80396,"close":1.80427,"volume":3178.199951171875},{"timestamp":1742367480000,"open":1.80423,"high":1.80459,"low":1.804,"close":1.80426,"volume":2677.510009765625},{"timestamp":1742367540000,"open":1.80431,"high":1.80505,"low":1.80408,"close":1.80471,"volume":3065.070068359375},{"timestamp":1742367600000,"open":1.80464,"high":1.80486,"low":1.8044,"close":1.80461,"volume":1495.72998046875},{"timestamp":1742367660000,"open":1.80462,"high":1.80485,"low":1.804,"close":1.80402,"volume":1500.3699951171875},{"timestamp":1742367720000,"open":1.80399,"high":1.80441,"low":1.80398,"close":1.80417,"volume":1017.010009765625},{"timestamp":1742367780000,"open":1.8042,"high":1.8043,"low":1.80374,"close":1.80422,"volume":576.6400146484375},{"timestamp":1742367840000,"open":1.80421,"high":1.80421,"low":1.80392,"close":1.80393,"volume":576.6400146484375},{"timestamp":1742367900000,"open":1.80394,"high":1.80431,"low":1.80388,"close":1.80403,"volume":1272.9599609375},{"timestamp":1742367960000,"open":1.80407,"high":1.80425,"low":1.80399,"close":1.8041,"volume":620.1599731445312},{"timestamp":1742368020000,"open":1.80409,"high":1.80448,"low":1.80376,"close":1.8044,"volume":707.2000122070312},{"timestamp":1742368080000,"open":1.80438,"high":1.80498,"low":1.80425,"close":1.80481,"volume":696.3200073242188},{"timestamp":1742368140000,"open":1.8048,"high":1.80485,"low":1.80419,"close":1.80419,"volume":2143.6201171875},{"timestamp":1742368200000,"open":1.8042,"high":1.80455,"low":1.8041,"close":1.80439,"volume":2623.260009765625},{"timestamp":1742368260000,"open":1.80439,"high":1.80449,"low":1.80388,"close":1.80389,"volume":947.0900268554688},{"timestamp":1742368320000,"open":1.8039,"high":1.80438,"low":1.80379,"close":1.80423,"volume":1212.0400390625},{"timestamp":1742368380000,"open":1.80424,"high":1.80429,"low":1.80401,"close":1.80427,"volume":859.52001953125},{"timestamp":1742368440000,"open":1.8043,"high":1.8043,"low":1.80348,"close":1.80391,"volume":718.2899780273438},{"timestamp":1742368500000,"open":1.80393,"high":1.80427,"low":1.80391,"close":1.80425,"volume":925.3800048828125},{"timestamp":1742368560000,"open":1.80422,"high":1.80445,"low":1.80418,"close":1.80443,"volume":2036.3299560546875},{"timestamp":1742368620000,"open":1.80444,"high":1.80497,"low":1.80443,"close":1.8049,"volume":1132.3299560546875},{"timestamp":1742368680000,"open":1.80491,"high":1.80504,"low":1.8041,"close":1.8042,"volume":1296.469970703125},{"timestamp":1742368740000,"open":1.80419,"high":1.80436,"low":1.80402,"close":1.80409,"volume":718.719970703125},{"timestamp":1742368800000,"open":1.80411,"high":1.80428,"low":1.80379,"close":1.80418,"volume":631.5},{"timestamp":1742368860000,"open":1.80412,"high":1.80477,"low":1.80398,"close":1.80472,"volume":707.780029296875},{"timestamp":1742368920000,"open":1.80476,"high":1.80554,"low":1.80468,"close":1.80535,"volume":2242.81005859375},{"timestamp":1742368980000,"open":1.80532,"high":1.80594,"low":1.80523,"close":1.8057,"volume":1644.02001953125},{"timestamp":1742369040000,"open":1.80573,"high":1.80583,"low":1.80547,"close":1.8057,"volume":1001.4000244140625},{"timestamp":1742369100000,"open":1.8057,"high":1.80613,"low":1.8057,"close":1.80613,"volume":1055.719970703125},{"timestamp":1742369160000,"open":1.80601,"high":1.80625,"low":1.80595,"close":1.80614,"volume":968.3200073242188},{"timestamp":1742369220000,"open":1.80611,"high":1.80618,"low":1.80519,"close":1.80527,"volume":728.9600219726562},{"timestamp":1742369280000,"open":1.80524,"high":1.8054,"low":1.80497,"close":1.80507,"volume":1022.719970703125},{"timestamp":1742369340000,"open":1.80512,"high":1.80526,"low":1.805,"close":1.80503,"volume":446.0799865722656},{"timestamp":1742369400000,"open":1.80505,"high":1.80531,"low":1.80476,"close":1.8048,"volume":1596.6700439453125},{"timestamp":1742369460000,"open":1.80477,"high":1.80539,"low":1.80477,"close":1.8053,"volume":1305.5999755859375},{"timestamp":1742369520000,"open":1.8053,"high":1.80544,"low":1.80516,"close":1.80527,"volume":1993.800048828125},{"timestamp":1742369580000,"open":1.80528,"high":1.80592,"low":1.80517,"close":1.80571,"volume":1901.3399658203125},{"timestamp":1742369640000,"open":1.80572,"high":1.80655,"low":1.8053,"close":1.80585,"volume":2842.090087890625},{"timestamp":1742369700000,"open":1.8059,"high":1.8059,"low":1.80461,"close":1.8049,"volume":4196.419921875},{"timestamp":1742369760000,"open":1.80475,"high":1.80518,"low":1.80445,"close":1.80507,"volume":2997.97998046875},{"timestamp":1742369820000,"open":1.80489,"high":1.80557,"low":1.80357,"close":1.8052,"volume":4767.490234375},{"timestamp":1742369880000,"open":1.80523,"high":1.80552,"low":1.80452,"close":1.80468,"volume":4312.10986328125},{"timestamp":1742369940000,"open":1.8047,"high":1.80533,"low":1.80401,"close":1.80418,"volume":2188.080078125},{"timestamp":1742370000000,"open":1.80416,"high":1.80502,"low":1.80407,"close":1.80475,"volume":2249.5},{"timestamp":1742370060000,"open":1.80473,"high":1.80547,"low":1.80473,"close":1.80534,"volume":1891.530029296875},{"timestamp":1742370120000,"open":1.80525,"high":1.80549,"low":1.80419,"close":1.80468,"volume":1858.6300048828125},{"timestamp":1742370180000,"open":1.80468,"high":1.80508,"low":1.80403,"close":1.805,"volume":3546.929931640625},{"timestamp":1742370240000,"open":1.80504,"high":1.80531,"low":1.80477,"close":1.80523,"volume":1631.18994140625},{"timestamp":1742370300000,"open":1.80524,"high":1.80561,"low":1.80499,"close":1.80518,"volume":1359.510009765625},{"timestamp":1742370360000,"open":1.80521,"high":1.80602,"low":1.80521,"close":1.80598,"volume":2009.280029296875},{"timestamp":1742370420000,"open":1.80593,"high":1.80697,"low":1.80552,"close":1.80665,"volume":2322.860107421875},{"timestamp":1742370480000,"open":1.8066,"high":1.80689,"low":1.80595,"close":1.80654,"volume":2150.179931640625},{"timestamp":1742370540000,"open":1.80652,"high":1.80668,"low":1.80478,"close":1.80546,"volume":2520.639892578125},{"timestamp":1742370600000,"open":1.8055,"high":1.80572,"low":1.80474,"close":1.80493,"volume":5051.419921875},{"timestamp":1742370660000,"open":1.80491,"high":1.80543,"low":1.80461,"close":1.80521,"volume":3409.030029296875},{"timestamp":1742370720000,"open":1.80523,"high":1.80526,"low":1.80458,"close":1.80494,"volume":3834.52001953125},{"timestamp":1742370780000,"open":1.80497,"high":1.80509,"low":1.80456,"close":1.80467,"volume":3060.7900390625},{"timestamp":1742370840000,"open":1.80466,"high":1.80494,"low":1.8044,"close":1.80494,"volume":1374.5400390625},{"timestamp":1742370900000,"open":1.80497,"high":1.80529,"low":1.80395,"close":1.80402,"volume":1580.260009765625},{"timestamp":1742370960000,"open":1.804,"high":1.8041,"low":1.80314,"close":1.80329,"volume":743.9600219726562},{"timestamp":1742371020000,"open":1.80328,"high":1.80363,"low":1.80277,"close":1.80346,"volume":1271.010009765625},{"timestamp":1742371080000,"open":1.80343,"high":1.80358,"low":1.80299,"close":1.80328,"volume":1877.9599609375},{"timestamp":1742371140000,"open":1.80328,"high":1.80341,"low":1.80271,"close":1.80271,"volume":2225.639892578125},{"timestamp":1742371200000,"open":1.80271,"high":1.80401,"low":1.80267,"close":1.80395,"volume":2924.77001953125},{"timestamp":1742371260000,"open":1.80394,"high":1.80401,"low":1.80318,"close":1.80355,"volume":1932.780029296875},{"timestamp":1742371320000,"open":1.80352,"high":1.80388,"low":1.80338,"close":1.80368,"volume":1715.5699462890625},{"timestamp":1742371380000,"open":1.80368,"high":1.80393,"low":1.80325,"close":1.80356,"volume":1830.219970703125},{"timestamp":1742371440000,"open":1.80357,"high":1.80408,"low":1.80342,"close":1.80394,"volume":2581.169921875},{"timestamp":1742371500000,"open":1.80393,"high":1.80465,"low":1.80382,"close":1.80419,"volume":1612.050048828125},{"timestamp":1742371560000,"open":1.80416,"high":1.80437,"low":1.80392,"close":1.80429,"volume":1950.0999755859375},{"timestamp":1742371620000,"open":1.80433,"high":1.80442,"low":1.80382,"close":1.80409,"volume":2080.840087890625},{"timestamp":1742371680000,"open":1.80416,"high":1.80447,"low":1.80408,"close":1.80441,"volume":1144.010009765625},{"timestamp":1742371740000,"open":1.8044,"high":1.8045,"low":1.80414,"close":1.80427,"volume":1406.0899658203125},{"timestamp":1742371800000,"open":1.80426,"high":1.80559,"low":1.80426,"close":1.80559,"volume":1624.0799560546875},{"timestamp":1742371860000,"open":1.80557,"high":1.80582,"low":1.80528,"close":1.80547,"volume":1624.0999755859375},{"timestamp":1742371920000,"open":1.8055,"high":1.8055,"low":1.80484,"close":1.80505,"volume":904.7000122070312},{"timestamp":1742371980000,"open":1.80507,"high":1.80507,"low":1.80438,"close":1.80438,"volume":970.0999755859375},{"timestamp":1742372040000,"open":1.80447,"high":1.80462,"low":1.80426,"close":1.8043,"volume":724.8499755859375},{"timestamp":1742372100000,"open":1.80429,"high":1.80441,"low":1.80408,"close":1.80427,"volume":719.4000244140625},{"timestamp":1742372160000,"open":1.80432,"high":1.80445,"low":1.80407,"close":1.80437,"volume":752.0999755859375},{"timestamp":1742372220000,"open":1.80434,"high":1.80443,"low":1.8039,"close":1.80426,"volume":1090},{"timestamp":1742372280000,"open":1.80427,"high":1.80475,"low":1.80427,"close":1.80458,"volume":859.2000122070312},{"timestamp":1742372340000,"open":1.80455,"high":1.80495,"low":1.80451,"close":1.80494,"volume":697.5999755859375},{"timestamp":1742372400000,"open":1.80491,"high":1.80492,"low":1.80397,"close":1.80412,"volume":686.7000122070312},{"timestamp":1742372460000,"open":1.8041,"high":1.80412,"low":1.80389,"close":1.80409,"volume":654},{"timestamp":1742372520000,"open":1.80406,"high":1.80459,"low":1.80396,"close":1.80458,"volume":1035.5},{"timestamp":1742372580000,"open":1.8046,"high":1.8049,"low":1.80435,"close":1.8049,"volume":871.969970703125},{"timestamp":1742372640000,"open":1.8049,"high":1.80524,"low":1.80478,"close":1.80522,"volume":2254.530029296875},{"timestamp":1742372700000,"open":1.80521,"high":1.80542,"low":1.80505,"close":1.80513,"volume":1634.6400146484375},{"timestamp":1742372760000,"open":1.80514,"high":1.80553,"low":1.80509,"close":1.80552,"volume":894.6099853515625},{"timestamp":1742372820000,"open":1.80551,"high":1.80583,"low":1.80541,"close":1.80557,"volume":2027.4000244140625},{"timestamp":1742372880000,"open":1.8056,"high":1.80588,"low":1.80551,"close":1.80572,"volume":1307.7900390625},{"timestamp":1742372940000,"open":1.80575,"high":1.80609,"low":1.80566,"close":1.80601,"volume":1328.6099853515625},{"timestamp":1742373000000,"open":1.80602,"high":1.80766,"low":1.80589,"close":1.80766,"volume":1514.27001953125},{"timestamp":1742373060000,"open":1.80769,"high":1.80821,"low":1.80726,"close":1.80778,"volume":1742.4000244140625},{"timestamp":1742373120000,"open":1.80774,"high":1.80848,"low":1.80756,"close":1.80821,"volume":884.219970703125},{"timestamp":1742373180000,"open":1.80825,"high":1.80832,"low":1.80691,"close":1.807,"volume":1580.47998046875},{"timestamp":1742373240000,"open":1.80698,"high":1.80708,"low":1.80657,"close":1.80685,"volume":1798.5},{"timestamp":1742373300000,"open":1.80685,"high":1.80739,"low":1.80675,"close":1.80708,"volume":1646.8499755859375},{"timestamp":1742373360000,"open":1.80707,"high":1.80752,"low":1.80667,"close":1.80702,"volume":3273.85009765625},{"timestamp":1742373420000,"open":1.80702,"high":1.80745,"low":1.80693,"close":1.80695,"volume":2428.469970703125},{"timestamp":1742373480000,"open":1.80698,"high":1.80718,"low":1.80669,"close":1.8067,"volume":2178.110107421875},{"timestamp":1742373540000,"open":1.8067,"high":1.80712,"low":1.80658,"close":1.80672,"volume":1994.4200439453125},{"timestamp":1742373600000,"open":1.80669,"high":1.8067,"low":1.80636,"close":1.80664,"volume":2423.580078125},{"timestamp":1742373660000,"open":1.80656,"high":1.80682,"low":1.80643,"close":1.80676,"volume":1791.489990234375},{"timestamp":1742373720000,"open":1.80674,"high":1.80793,"low":1.80661,"close":1.80784,"volume":1786.780029296875},{"timestamp":1742373780000,"open":1.80789,"high":1.80802,"low":1.80747,"close":1.80771,"volume":1972.9000244140625},{"timestamp":1742373840000,"open":1.80772,"high":1.80796,"low":1.80759,"close":1.80787,"volume":948.2999877929688},{"timestamp":1742373900000,"open":1.80784,"high":1.80798,"low":1.80749,"close":1.8076,"volume":577.7000122070312},{"timestamp":1742373960000,"open":1.80754,"high":1.8078,"low":1.80695,"close":1.80754,"volume":1351.5999755859375},{"timestamp":1742374020000,"open":1.80755,"high":1.80799,"low":1.8071,"close":1.80792,"volume":1188.550048828125},{"timestamp":1742374080000,"open":1.80781,"high":1.80892,"low":1.80761,"close":1.80883,"volume":2138.18994140625},{"timestamp":1742374140000,"open":1.80885,"high":1.80894,"low":1.80799,"close":1.80815,"volume":2901.389892578125},{"timestamp":1742374200000,"open":1.80817,"high":1.8086,"low":1.80797,"close":1.80838,"volume":1778.0799560546875},{"timestamp":1742374260000,"open":1.80842,"high":1.80845,"low":1.80781,"close":1.80797,"volume":1658.8900146484375},{"timestamp":1742374320000,"open":1.80804,"high":1.80827,"low":1.80794,"close":1.80822,"volume":938.260009765625},{"timestamp":1742374380000,"open":1.80822,"high":1.80842,"low":1.80819,"close":1.80828,"volume":883.6199951171875},{"timestamp":1742374440000,"open":1.80828,"high":1.80864,"low":1.8082,"close":1.8086,"volume":1515.219970703125},{"timestamp":1742374500000,"open":1.80859,"high":1.80895,"low":1.80857,"close":1.80879,"volume":403.29998779296875},{"timestamp":1742374560000,"open":1.80884,"high":1.80884,"low":1.80782,"close":1.80786,"volume":583.4299926757812},{"timestamp":1742374620000,"open":1.80778,"high":1.80858,"low":1.80765,"close":1.80791,"volume":913.030029296875},{"timestamp":1742374680000,"open":1.80785,"high":1.80821,"low":1.80757,"close":1.80787,"volume":1685.699951171875},{"timestamp":1742374740000,"open":1.80788,"high":1.80806,"low":1.80735,"close":1.80766,"volume":1706.8900146484375},{"timestamp":1742374800000,"open":1.80761,"high":1.80762,"low":1.80735,"close":1.80738,"volume":961.1699829101562},{"timestamp":1742374860000,"open":1.80737,"high":1.80803,"low":1.80735,"close":1.80795,"volume":1999.8900146484375},{"timestamp":1742374920000,"open":1.80795,"high":1.80934,"low":1.80782,"close":1.80932,"volume":1717.0899658203125},{"timestamp":1742374980000,"open":1.80928,"high":1.80936,"low":1.80862,"close":1.80879,"volume":1046.52001953125},{"timestamp":1742375040000,"open":1.80882,"high":1.80936,"low":1.80882,"close":1.80911,"volume":567.010009765625},{"timestamp":1742375100000,"open":1.80911,"high":1.80955,"low":1.80906,"close":1.80937,"volume":3873.050048828125},{"timestamp":1742375160000,"open":1.80937,"high":1.8094,"low":1.80888,"close":1.80888,"volume":425.489990234375},{"timestamp":1742375220000,"open":1.80892,"high":1.80892,"low":1.80831,"close":1.80882,"volume":785.030029296875},{"timestamp":1742375280000,"open":1.80884,"high":1.80911,"low":1.80873,"close":1.80886,"volume":608.9500122070312},{"timestamp":1742375340000,"open":1.80892,"high":1.80907,"low":1.80886,"close":1.8089,"volume":209.82000732421875},{"timestamp":1742375400000,"open":1.80893,"high":1.80893,"low":1.80814,"close":1.80815,"volume":577.7000122070312},{"timestamp":1742375460000,"open":1.80816,"high":1.80822,"low":1.80781,"close":1.80819,"volume":494.5},{"timestamp":1742375520000,"open":1.80824,"high":1.80824,"low":1.80783,"close":1.80815,"volume":1111.800048828125},{"timestamp":1742375580000,"open":1.80807,"high":1.80926,"low":1.8079,"close":1.80842,"volume":1515.780029296875},{"timestamp":1742375640000,"open":1.80847,"high":1.80871,"low":1.8083,"close":1.80836,"volume":1047.18994140625},{"timestamp":1742375700000,"open":1.80833,"high":1.80841,"low":1.80799,"close":1.80827,"volume":709.1500244140625},{"timestamp":1742375760000,"open":1.80828,"high":1.80852,"low":1.80807,"close":1.80818,"volume":708.989990234375},{"timestamp":1742375820000,"open":1.80819,"high":1.80882,"low":1.80816,"close":1.80874,"volume":948.4500122070312},{"timestamp":1742375880000,"open":1.80876,"high":1.80878,"low":1.80828,"close":1.8087,"volume":662.3200073242188},{"timestamp":1742375940000,"open":1.80867,"high":1.80867,"low":1.80804,"close":1.80816,"volume":688.0700073242188},{"timestamp":1742376000000,"open":1.80818,"high":1.80818,"low":1.80759,"close":1.80782,"volume":698.0800170898438},{"timestamp":1742376060000,"open":1.80801,"high":1.80851,"low":1.80779,"close":1.80851,"volume":690.760009765625},{"timestamp":1742376120000,"open":1.80851,"high":1.80877,"low":1.8083,"close":1.80837,"volume":504.1199951171875},{"timestamp":1742376180000,"open":1.80839,"high":1.80877,"low":1.80832,"close":1.80858,"volume":918.969970703125},{"timestamp":1742376240000,"open":1.80854,"high":1.80867,"low":1.80818,"close":1.8082,"volume":610.4000244140625},{"timestamp":1742376300000,"open":1.80829,"high":1.80832,"low":1.80787,"close":1.80787,"volume":468.70001220703125},{"timestamp":1742376360000,"open":1.80781,"high":1.80818,"low":1.80777,"close":1.80809,"volume":348.79998779296875},{"timestamp":1742376420000,"open":1.80812,"high":1.80812,"low":1.8074,"close":1.80753,"volume":1024.5999755859375},{"timestamp":1742376480000,"open":1.80748,"high":1.80824,"low":1.80748,"close":1.8082,"volume":964.6599731445312},{"timestamp":1742376540000,"open":1.80819,"high":1.80836,"low":1.8078,"close":1.8078,"volume":479.6000061035156},{"timestamp":1742376600000,"open":1.80775,"high":1.80808,"low":1.80771,"close":1.80801,"volume":425.1000061035156},{"timestamp":1742376660000,"open":1.80802,"high":1.8083,"low":1.80798,"close":1.8082,"volume":384.7699890136719},{"timestamp":1742376720000,"open":1.80823,"high":1.80857,"low":1.8078,"close":1.80852,"volume":2124.610107421875},{"timestamp":1742376780000,"open":1.80851,"high":1.80855,"low":1.80827,"close":1.80835,"volume":892.97998046875},{"timestamp":1742376840000,"open":1.80837,"high":1.80876,"low":1.80825,"close":1.80876,"volume":522.719970703125},{"timestamp":1742376900000,"open":1.80874,"high":1.80883,"low":1.8079,"close":1.80817,"volume":403.07000732421875},{"timestamp":1742376960000,"open":1.80815,"high":1.80854,"low":1.80811,"close":1.80831,"volume":457.3999938964844},{"timestamp":1742377020000,"open":1.80833,"high":1.80852,"low":1.80749,"close":1.80773,"volume":1099.8900146484375},{"timestamp":1742377080000,"open":1.80766,"high":1.80769,"low":1.80719,"close":1.80723,"volume":1720.6199951171875},{"timestamp":1742377140000,"open":1.80721,"high":1.80757,"low":1.80716,"close":1.80752,"volume":1067.219970703125},{"timestamp":1742377200000,"open":1.80754,"high":1.80766,"low":1.80728,"close":1.8074,"volume":1579.050048828125},{"timestamp":1742377260000,"open":1.80739,"high":1.80751,"low":1.80711,"close":1.8072,"volume":2406.68994140625},{"timestamp":1742377320000,"open":1.8072,"high":1.80722,"low":1.80564,"close":1.80565,"volume":2504.699951171875},{"timestamp":1742377380000,"open":1.80567,"high":1.80567,"low":1.80511,"close":1.80529,"volume":528.4299926757812},{"timestamp":1742377440000,"open":1.80522,"high":1.80532,"low":1.80501,"close":1.80521,"volume":1253.5},{"timestamp":1742377500000,"open":1.80524,"high":1.80532,"low":1.80495,"close":1.80524,"volume":1417},{"timestamp":1742377560000,"open":1.80521,"high":1.80565,"low":1.80521,"close":1.80554,"volume":468.70001220703125},{"timestamp":1742377620000,"open":1.80554,"high":1.80604,"low":1.80552,"close":1.80593,"volume":436},{"timestamp":1742377680000,"open":1.80599,"high":1.80624,"low":1.80595,"close":1.80601,"volume":239.8000030517578},{"timestamp":1742377740000,"open":1.80597,"high":1.80634,"low":1.80597,"close":1.80628,"volume":359.70001220703125},{"timestamp":1742377800000,"open":1.80627,"high":1.8063,"low":1.80609,"close":1.80618,"volume":283.8299865722656},{"timestamp":1742377860000,"open":1.80613,"high":1.80691,"low":1.80598,"close":1.80686,"volume":664.3499755859375},{"timestamp":1742377920000,"open":1.80682,"high":1.80711,"low":1.80656,"close":1.80702,"volume":642.4500122070312},{"timestamp":1742377980000,"open":1.807,"high":1.8071,"low":1.80666,"close":1.80685,"volume":631.5999755859375},{"timestamp":1742378040000,"open":1.80691,"high":1.80691,"low":1.80642,"close":1.80653,"volume":676.5399780273438},{"timestamp":1742378100000,"open":1.80648,"high":1.8065,"low":1.8059,"close":1.80595,"volume":1165.25},{"timestamp":1742378160000,"open":1.80594,"high":1.80661,"low":1.80588,"close":1.80649,"volume":620.72998046875},{"timestamp":1742378220000,"open":1.80656,"high":1.80658,"low":1.80572,"close":1.80591,"volume":544.5},{"timestamp":1742378280000,"open":1.80588,"high":1.80605,"low":1.80566,"close":1.80592,"volume":806.5800170898438},{"timestamp":1742378340000,"open":1.80591,"high":1.80595,"low":1.80408,"close":1.80423,"volume":2301.340087890625},{"timestamp":1742378400000,"open":1.80449,"high":1.80464,"low":1.80288,"close":1.80413,"volume":2037.8499755859375},{"timestamp":1742378460000,"open":1.80393,"high":1.80502,"low":1.80365,"close":1.80497,"volume":1673.8399658203125},{"timestamp":1742378520000,"open":1.80495,"high":1.80542,"low":1.80465,"close":1.80472,"volume":1125.9599609375},{"timestamp":1742378580000,"open":1.80471,"high":1.80471,"low":1.80401,"close":1.80428,"volume":1854.4100341796875},{"timestamp":1742378640000,"open":1.80431,"high":1.80433,"low":1.80284,"close":1.80285,"volume":1342.010009765625},{"timestamp":1742378700000,"open":1.80285,"high":1.80299,"low":1.80243,"close":1.80289,"volume":2186.219970703125},{"timestamp":1742378760000,"open":1.80288,"high":1.803,"low":1.80272,"close":1.80291,"volume":797.1300048828125},{"timestamp":1742378820000,"open":1.80291,"high":1.80319,"low":1.8024,"close":1.80267,"volume":2009.280029296875},{"timestamp":1742378880000,"open":1.80268,"high":1.80274,"low":1.80238,"close":1.8024,"volume":2358.719970703125},{"timestamp":1742378940000,"open":1.80238,"high":1.80305,"low":1.80238,"close":1.80295,"volume":1201.199951171875},{"timestamp":1742379000000,"open":1.80299,"high":1.80306,"low":1.80259,"close":1.80285,"volume":1566.68994140625},{"timestamp":1742379060000,"open":1.8028,"high":1.80283,"low":1.80203,"close":1.80209,"volume":1539.6099853515625},{"timestamp":1742379120000,"open":1.80211,"high":1.80244,"low":1.80186,"close":1.80234,"volume":1616.0699462890625},{"timestamp":1742379180000,"open":1.8024,"high":1.80271,"low":1.80207,"close":1.80231,"volume":676.9000244140625},{"timestamp":1742379240000,"open":1.80231,"high":1.80241,"low":1.80207,"close":1.80207,"volume":709.7999877929688},{"timestamp":1742379300000,"open":1.80214,"high":1.80225,"low":1.80152,"close":1.80158,"volume":764.4000244140625},{"timestamp":1742379360000,"open":1.80157,"high":1.80163,"low":1.80143,"close":1.8015,"volume":578.760009765625},{"timestamp":1742379420000,"open":1.80152,"high":1.80169,"low":1.80152,"close":1.80169,"volume":393.1199951171875},{"timestamp":1742379480000,"open":1.80169,"high":1.80226,"low":1.8016,"close":1.80162,"volume":1611.8199462890625},{"timestamp":1742379540000,"open":1.80156,"high":1.80156,"low":1.80097,"close":1.80097,"volume":1123.8900146484375},{"timestamp":1742379600000,"open":1.80108,"high":1.80132,"low":1.80082,"close":1.80105,"volume":1440.8800048828125},{"timestamp":1742379660000,"open":1.80104,"high":1.80142,"low":1.80088,"close":1.8014,"volume":1134.6400146484375},{"timestamp":1742379720000,"open":1.80137,"high":1.80138,"low":1.8009,"close":1.80098,"volume":1265.56005859375},{"timestamp":1742379780000,"open":1.80099,"high":1.80107,"low":1.80048,"close":1.80052,"volume":1614.6800537109375},{"timestamp":1742379840000,"open":1.80048,"high":1.80048,"low":1.80025,"close":1.80028,"volume":1101.9100341796875},{"timestamp":1742379900000,"open":1.80024,"high":1.80028,"low":1.79976,"close":1.79991,"volume":1571.0400390625},{"timestamp":1742379960000,"open":1.79989,"high":1.80047,"low":1.79986,"close":1.80047,"volume":1931.0699462890625},{"timestamp":1742380020000,"open":1.80043,"high":1.80051,"low":1.80021,"close":1.80033,"volume":949.1699829101562},{"timestamp":1742380080000,"open":1.80034,"high":1.80053,"low":1.8001,"close":1.80044,"volume":665.510009765625},{"timestamp":1742380140000,"open":1.80042,"high":1.80053,"low":1.80024,"close":1.80047,"volume":1025.5400390625},{"timestamp":1742380200000,"open":1.80047,"high":1.80066,"low":1.80005,"close":1.80022,"volume":840.52001953125},{"timestamp":1742380260000,"open":1.80018,"high":1.80018,"low":1.79995,"close":1.80013,"volume":600.5999755859375},{"timestamp":1742380320000,"open":1.80014,"high":1.80097,"low":1.79988,"close":1.80087,"volume":1157.52001953125},{"timestamp":1742380380000,"open":1.80092,"high":1.80096,"low":1.79978,"close":1.79978,"volume":524.1599731445312},{"timestamp":1742380440000,"open":1.79972,"high":1.80013,"low":1.79945,"close":1.7996,"volume":622.4400024414062},{"timestamp":1742380500000,"open":1.79959,"high":1.79959,"low":1.79902,"close":1.79908,"volume":731.6400146484375},{"timestamp":1742380560000,"open":1.79906,"high":1.79915,"low":1.79889,"close":1.79893,"volume":524.1599731445312},{"timestamp":1742380620000,"open":1.79889,"high":1.79894,"low":1.79843,"close":1.79856,"volume":971.8800048828125},{"timestamp":1742380680000,"open":1.79849,"high":1.79886,"low":1.79846,"close":1.79873,"volume":1208.6600341796875},{"timestamp":1742380740000,"open":1.79876,"high":1.79897,"low":1.79872,"close":1.79872,"volume":782.780029296875},{"timestamp":1742380800000,"open":1.79872,"high":1.79877,"low":1.79847,"close":1.79862,"volume":667.3599853515625},{"timestamp":1742380860000,"open":1.7986,"high":1.79892,"low":1.79844,"close":1.79889,"volume":707.7000122070312},{"timestamp":1742380920000,"open":1.79891,"high":1.799,"low":1.79869,"close":1.79883,"volume":469.55999755859375},{"timestamp":1742380980000,"open":1.79888,"high":1.79895,"low":1.79836,"close":1.79843,"volume":436.79998779296875},{"timestamp":1742381040000,"open":1.79845,"high":1.79846,"low":1.79825,"close":1.79839,"volume":1328.4000244140625},{"timestamp":1742381100000,"open":1.79838,"high":1.79842,"low":1.79792,"close":1.79793,"volume":2076.97998046875},{"timestamp":1742381160000,"open":1.79792,"high":1.79819,"low":1.79792,"close":1.79801,"volume":1594.3199462890625},{"timestamp":1742381220000,"open":1.79805,"high":1.79886,"low":1.79791,"close":1.79878,"volume":1429.75},{"timestamp":1742381280000,"open":1.79878,"high":1.7992,"low":1.7986,"close":1.79896,"volume":574.780029296875},{"timestamp":1742381340000,"open":1.79897,"high":1.7994,"low":1.79895,"close":1.79921,"volume":1220.3299560546875},{"timestamp":1742381400000,"open":1.79924,"high":1.79924,"low":1.79893,"close":1.79897,"volume":1221.8599853515625},{"timestamp":1742381460000,"open":1.79898,"high":1.7997,"low":1.79895,"close":1.79947,"volume":1265.56005859375},{"timestamp":1742381520000,"open":1.79946,"high":1.79964,"low":1.79904,"close":1.79913,"volume":1843.7900390625},{"timestamp":1742381580000,"open":1.79909,"high":1.79939,"low":1.79907,"close":1.79912,"volume":935.5399780273438},{"timestamp":1742381640000,"open":1.79917,"high":1.79928,"low":1.7991,"close":1.79917,"volume":799.1500244140625},{"timestamp":1742381700000,"open":1.79918,"high":1.79946,"low":1.79904,"close":1.79946,"volume":777.3300170898438},{"timestamp":1742381760000,"open":1.79942,"high":1.79958,"low":1.79936,"close":1.79936,"volume":568.6799926757812},{"timestamp":1742381820000,"open":1.79935,"high":1.79937,"low":1.79918,"close":1.79928,"volume":433.6499938964844},{"timestamp":1742381880000,"open":1.79934,"high":1.79937,"low":1.79914,"close":1.79914,"volume":1647.3699951171875},{"timestamp":1742381940000,"open":1.79915,"high":1.79917,"low":1.7989,"close":1.79892,"volume":1358.1700439453125},{"timestamp":1742382000000,"open":1.79897,"high":1.79909,"low":1.79883,"close":1.79884,"volume":665.510009765625},{"timestamp":1742382060000,"open":1.79884,"high":1.7991,"low":1.79883,"close":1.79894,"volume":654.5999755859375},{"timestamp":1742382120000,"open":1.79893,"high":1.79898,"low":1.7986,"close":1.79866,"volume":469.1099853515625},{"timestamp":1742382180000,"open":1.79865,"high":1.79884,"low":1.79815,"close":1.79815,"volume":741.8800048828125},{"timestamp":1742382240000,"open":1.79819,"high":1.79825,"low":1.79808,"close":1.79808,"volume":883.7100219726562},{"timestamp":1742382300000,"open":1.79809,"high":1.79819,"low":1.79789,"close":1.79805,"volume":718.6199951171875},{"timestamp":1742382360000,"open":1.79803,"high":1.79813,"low":1.79772,"close":1.79803,"volume":916.8699951171875},{"timestamp":1742382420000,"open":1.79801,"high":1.79805,"low":1.79777,"close":1.79798,"volume":611.1400146484375},{"timestamp":1742382480000,"open":1.79801,"high":1.79801,"low":1.79749,"close":1.79749,"volume":569.489990234375},{"timestamp":1742382540000,"open":1.79751,"high":1.79765,"low":1.79716,"close":1.7974,"volume":837.1199951171875},{"timestamp":1742382600000,"open":1.79735,"high":1.79765,"low":1.7972,"close":1.79739,"volume":1711.22998046875},{"timestamp":1742382660000,"open":1.79738,"high":1.79767,"low":1.79719,"close":1.79742,"volume":1476.9300537109375},{"timestamp":1742382720000,"open":1.79736,"high":1.79749,"low":1.79693,"close":1.79701,"volume":1461.93994140625},{"timestamp":1742382780000,"open":1.79699,"high":1.79742,"low":1.79697,"close":1.7974,"volume":1963.7900390625},{"timestamp":1742382840000,"open":1.7974,"high":1.79764,"low":1.79733,"close":1.7975,"volume":1606.47998046875},{"timestamp":1742382900000,"open":1.79748,"high":1.79805,"low":1.79745,"close":1.79763,"volume":1701.68994140625},{"timestamp":1742382960000,"open":1.79761,"high":1.79802,"low":1.79743,"close":1.79743,"volume":1663.75},{"timestamp":1742383020000,"open":1.79743,"high":1.79761,"low":1.79737,"close":1.79747,"volume":730.969970703125},{"timestamp":1742383080000,"open":1.79749,"high":1.79775,"low":1.79734,"close":1.79769,"volume":665.3699951171875},{"timestamp":1742383140000,"open":1.7976,"high":1.79787,"low":1.79753,"close":1.79765,"volume":621.8699951171875},{"timestamp":1742383200000,"open":1.79762,"high":1.79771,"low":1.79746,"close":1.79753,"volume":458.2200012207031},{"timestamp":1742383260000,"open":1.79754,"high":1.79787,"low":1.79754,"close":1.79784,"volume":504.55999755859375},{"timestamp":1742383320000,"open":1.79784,"high":1.79803,"low":1.79784,"close":1.79803,"volume":338.2099914550781},{"timestamp":1742383380000,"open":1.79818,"high":1.79869,"low":1.7981,"close":1.79865,"volume":959.2899780273438},{"timestamp":1742383440000,"open":1.79855,"high":1.79871,"low":1.79835,"close":1.79871,"volume":512.2999877929688},{"timestamp":1742383500000,"open":1.79875,"high":1.79896,"low":1.79872,"close":1.79872,"volume":250.6999969482422},{"timestamp":1742383560000,"open":1.79866,"high":1.79871,"low":1.79853,"close":1.79866,"volume":239.8000030517578},{"timestamp":1742383620000,"open":1.79866,"high":1.79885,"low":1.79866,"close":1.79872,"volume":185.3000030517578},{"timestamp":1742383680000,"open":1.79866,"high":1.79881,"low":1.79846,"close":1.79846,"volume":675.7999877929688},{"timestamp":1742383740000,"open":1.79847,"high":1.79854,"low":1.79832,"close":1.79836,"volume":621.2999877929688},{"timestamp":1742383800000,"open":1.79835,"high":1.79835,"low":1.7978,"close":1.798,"volume":689.969970703125},{"timestamp":1742383860000,"open":1.79799,"high":1.79812,"low":1.79794,"close":1.79797,"volume":643.0999755859375},{"timestamp":1742383920000,"open":1.79812,"high":1.79955,"low":1.79812,"close":1.79947,"volume":1044.5799560546875},{"timestamp":1742383980000,"open":1.79947,"high":1.79964,"low":1.79937,"close":1.7996,"volume":490.04998779296875},{"timestamp":1742384040000,"open":1.79962,"high":1.80017,"low":1.79962,"close":1.80003,"volume":631.6199951171875},{"timestamp":1742384100000,"open":1.79998,"high":1.79998,"low":1.7994,"close":1.79984,"volume":1763.3199462890625},{"timestamp":1742384160000,"open":1.79982,"high":1.79987,"low":1.79947,"close":1.79968,"volume":1796.2900390625},{"timestamp":1742384220000,"open":1.79967,"high":1.80026,"low":1.7996,"close":1.79975,"volume":1667.3599853515625},{"timestamp":1742384280000,"open":1.79987,"high":1.80064,"low":1.79987,"close":1.80051,"volume":1952.5},{"timestamp":1742384340000,"open":1.80048,"high":1.80052,"low":1.80004,"close":1.80004,"volume":1120.6400146484375},{"timestamp":1742384400000,"open":1.80005,"high":1.80028,"low":1.79998,"close":1.79998,"volume":500.4800109863281},{"timestamp":1742384460000,"open":1.79996,"high":1.80006,"low":1.79916,"close":1.79917,"volume":924.7999877929688},{"timestamp":1742384520000,"open":1.79917,"high":1.79917,"low":1.79884,"close":1.79917,"volume":1142.4000244140625},{"timestamp":1742384580000,"open":1.79925,"high":1.7995,"low":1.79909,"close":1.79947,"volume":631.0399780273438},{"timestamp":1742384640000,"open":1.79946,"high":1.8,"low":1.79938,"close":1.79982,"volume":815.510009765625},{"timestamp":1742384700000,"open":1.79981,"high":1.8004,"low":1.79975,"close":1.80002,"volume":1010.9099731445312},{"timestamp":1742384760000,"open":1.80002,"high":1.80016,"low":1.79984,"close":1.79997,"volume":798.989990234375},{"timestamp":1742384820000,"open":1.79997,"high":1.80019,"low":1.79989,"close":1.79991,"volume":417.1700134277344},{"timestamp":1742384880000,"open":1.7999,"high":1.79998,"low":1.7999,"close":1.79994,"volume":130.44000244140625},{"timestamp":1742384940000,"open":1.79998,"high":1.80002,"low":1.79993,"close":1.79996,"volume":293.489990234375},{"timestamp":1742385000000,"open":1.79993,"high":1.79993,"low":1.79957,"close":1.79957,"volume":686.6900024414062},{"timestamp":1742385060000,"open":1.79955,"high":1.79968,"low":1.79943,"close":1.7996,"volume":843.2000122070312},{"timestamp":1742385120000,"open":1.7996,"high":1.80025,"low":1.79956,"close":1.80017,"volume":902.4000244140625},{"timestamp":1742385180000,"open":1.80012,"high":1.80019,"low":1.79984,"close":1.79985,"volume":646.7899780273438},{"timestamp":1742385240000,"open":1.79988,"high":1.79989,"low":1.79968,"close":1.79984,"volume":832.219970703125},{"timestamp":1742385300000,"open":1.79985,"high":1.80041,"low":1.79985,"close":1.80035,"volume":992.219970703125},{"timestamp":1742385360000,"open":1.80037,"high":1.80043,"low":1.79939,"close":1.79947,"volume":2109.60009765625},{"timestamp":1742385420000,"open":1.79949,"high":1.79998,"low":1.79918,"close":1.7993,"volume":1773.43994140625},{"timestamp":1742385480000,"open":1.79929,"high":1.7999,"low":1.79925,"close":1.79956,"volume":2295.679931640625},{"timestamp":1742385540000,"open":1.79957,"high":1.79978,"low":1.79941,"close":1.79968,"volume":1229.43994140625},{"timestamp":1742385600000,"open":1.79972,"high":1.79972,"low":1.79943,"close":1.79955,"volume":1387.199951171875},{"timestamp":1742385660000,"open":1.79955,"high":1.7999,"low":1.79948,"close":1.79959,"volume":1576.9200439453125},{"timestamp":1742385720000,"open":1.79959,"high":1.79971,"low":1.79922,"close":1.7995,"volume":1653.4300537109375},{"timestamp":1742385780000,"open":1.79951,"high":1.79967,"low":1.79929,"close":1.79959,"volume":1058.510009765625},{"timestamp":1742385840000,"open":1.79956,"high":1.79992,"low":1.79952,"close":1.79985,"volume":929.4000244140625},{"timestamp":1742385900000,"open":1.79981,"high":1.79994,"low":1.79962,"close":1.79987,"volume":789.4500122070312},{"timestamp":1742385960000,"open":1.79981,"high":1.80007,"low":1.7994,"close":1.79945,"volume":1250.050048828125},{"timestamp":1742386020000,"open":1.79933,"high":1.79942,"low":1.79901,"close":1.79912,"volume":1212.260009765625},{"timestamp":1742386080000,"open":1.79912,"high":1.79924,"low":1.79884,"close":1.79921,"volume":1448.6199951171875},{"timestamp":1742386140000,"open":1.79923,"high":1.79923,"low":1.79869,"close":1.79884,"volume":1011.6500244140625},{"timestamp":1742386200000,"open":1.79885,"high":1.79885,"low":1.7983,"close":1.79832,"volume":718.0800170898438},{"timestamp":1742386260000,"open":1.79828,"high":1.79853,"low":1.79788,"close":1.7981,"volume":1301.1199951171875},{"timestamp":1742386320000,"open":1.79805,"high":1.79811,"low":1.79759,"close":1.79803,"volume":1822.1600341796875},{"timestamp":1742386380000,"open":1.79803,"high":1.79805,"low":1.79743,"close":1.79748,"volume":728.9600219726562},{"timestamp":1742386440000,"open":1.79745,"high":1.79768,"low":1.7974,"close":1.7974,"volume":523.3300170898438},{"timestamp":1742386500000,"open":1.79745,"high":1.79767,"low":1.79737,"close":1.79737,"volume":1308.8699951171875},{"timestamp":1742386560000,"open":1.79736,"high":1.79736,"low":1.79682,"close":1.79686,"volume":578.010009765625},{"timestamp":1742386620000,"open":1.79681,"high":1.79706,"low":1.7968,"close":1.79693,"volume":440.69000244140625},{"timestamp":1742386680000,"open":1.79692,"high":1.79699,"low":1.79682,"close":1.79686,"volume":1124.8299560546875},{"timestamp":1742386740000,"open":1.79705,"high":1.79719,"low":1.79681,"close":1.79714,"volume":1331.4000244140625},{"timestamp":1742386800000,"open":1.79718,"high":1.79748,"low":1.79698,"close":1.79737,"volume":1792.9200439453125},{"timestamp":1742386860000,"open":1.79732,"high":1.79732,"low":1.79683,"close":1.79695,"volume":2297.389892578125},{"timestamp":1742386920000,"open":1.79694,"high":1.79707,"low":1.79682,"close":1.79701,"volume":1188.8900146484375},{"timestamp":1742386980000,"open":1.797,"high":1.79702,"low":1.79678,"close":1.79684,"volume":1028.97998046875},{"timestamp":1742387040000,"open":1.79678,"high":1.79685,"low":1.79658,"close":1.79658,"volume":1056.3299560546875},{"timestamp":1742387100000,"open":1.79654,"high":1.79655,"low":1.79638,"close":1.79642,"volume":598.9500122070312},{"timestamp":1742387160000,"open":1.79652,"high":1.79721,"low":1.79624,"close":1.7963,"volume":1027.739990234375},{"timestamp":1742387220000,"open":1.79644,"high":1.79664,"low":1.79632,"close":1.79653,"volume":775.9099731445312},{"timestamp":1742387280000,"open":1.79655,"high":1.79655,"low":1.7962,"close":1.79625,"volume":737.6500244140625},{"timestamp":1742387340000,"open":1.79628,"high":1.7963,"low":1.79612,"close":1.79615,"volume":588.0599975585938},{"timestamp":1742387400000,"open":1.79621,"high":1.79633,"low":1.79614,"close":1.79619,"volume":699.1599731445312},{"timestamp":1742387460000,"open":1.79623,"high":1.79623,"low":1.79592,"close":1.79599,"volume":438.0199890136719},{"timestamp":1742387520000,"open":1.79605,"high":1.79624,"low":1.7956,"close":1.79607,"volume":980.9600219726562},{"timestamp":1742387580000,"open":1.79609,"high":1.79659,"low":1.79596,"close":1.79611,"volume":1002.77001953125},{"timestamp":1742387640000,"open":1.79605,"high":1.79619,"low":1.7959,"close":1.79616,"volume":640.5499877929688},{"timestamp":1742387700000,"open":1.79618,"high":1.79666,"low":1.79608,"close":1.79634,"volume":677.9000244140625},{"timestamp":1742387760000,"open":1.7963,"high":1.79646,"low":1.79619,"close":1.79638,"volume":351.2200012207031},{"timestamp":1742387820000,"open":1.7965,"high":1.79687,"low":1.7964,"close":1.79664,"volume":272.25},{"timestamp":1742387880000,"open":1.7966,"high":1.79667,"low":1.79647,"close":1.79658,"volume":337.5899963378906},{"timestamp":1742387940000,"open":1.79657,"high":1.79674,"low":1.79647,"close":1.79674,"volume":272.25},{"timestamp":1742388000000,"open":1.79679,"high":1.7975,"low":1.79679,"close":1.7975,"volume":357.2699890136719},{"timestamp":1742388060000,"open":1.79754,"high":1.7976,"low":1.79711,"close":1.79744,"volume":563.52001953125},{"timestamp":1742388120000,"open":1.79744,"high":1.79801,"low":1.79741,"close":1.79788,"volume":1118.06005859375},{"timestamp":1742388180000,"open":1.79789,"high":1.79792,"low":1.79769,"close":1.79777,"volume":565.0800170898438},{"timestamp":1742388240000,"open":1.79778,"high":1.79808,"low":1.79762,"close":1.79808,"volume":665.7100219726562},{"timestamp":1742388300000,"open":1.79808,"high":1.79846,"low":1.79806,"close":1.79841,"volume":1267.93994140625},{"timestamp":1742388360000,"open":1.7984,"high":1.79841,"low":1.79789,"close":1.79789,"volume":698.260009765625},{"timestamp":1742388420000,"open":1.79786,"high":1.79802,"low":1.79771,"close":1.79802,"volume":775.8400268554688},{"timestamp":1742388480000,"open":1.79802,"high":1.79804,"low":1.79787,"close":1.79803,"volume":532.4000244140625},{"timestamp":1742388540000,"open":1.79803,"high":1.79824,"low":1.79755,"close":1.79755,"volume":1201.52001953125},{"timestamp":1742388600000,"open":1.79754,"high":1.79775,"low":1.79702,"close":1.79725,"volume":1778.969970703125},{"timestamp":1742388660000,"open":1.79731,"high":1.79747,"low":1.79708,"close":1.79719,"volume":1130.3900146484375},{"timestamp":1742388720000,"open":1.79719,"high":1.79727,"low":1.79686,"close":1.79686,"volume":1351.0699462890625},{"timestamp":1742388780000,"open":1.79688,"high":1.79711,"low":1.79686,"close":1.7969,"volume":805.8599853515625},{"timestamp":1742388840000,"open":1.79685,"high":1.79698,"low":1.79681,"close":1.79698,"volume":424.7099914550781},{"timestamp":1742388900000,"open":1.79697,"high":1.79697,"low":1.79591,"close":1.79603,"volume":1563.06005859375},{"timestamp":1742388960000,"open":1.79604,"high":1.79614,"low":1.79544,"close":1.79544,"volume":1277.97998046875},{"timestamp":1742389020000,"open":1.79547,"high":1.7955,"low":1.79487,"close":1.79496,"volume":1286.199951171875},{"timestamp":1742389080000,"open":1.79497,"high":1.79571,"low":1.79493,"close":1.79563,"volume":2146.469970703125},{"timestamp":1742389140000,"open":1.79572,"high":1.79598,"low":1.79543,"close":1.79591,"volume":2147.909912109375},{"timestamp":1742389200000,"open":1.79594,"high":1.79594,"low":1.79523,"close":1.79535,"volume":738.3400268554688},{"timestamp":1742389260000,"open":1.7954,"high":1.79575,"low":1.79538,"close":1.79564,"volume":777.1699829101562},{"timestamp":1742389320000,"open":1.79564,"high":1.79591,"low":1.79557,"close":1.7959,"volume":537.2899780273438},{"timestamp":1742389380000,"open":1.7959,"high":1.79604,"low":1.7955,"close":1.7955,"volume":538},{"timestamp":1742389440000,"open":1.7956,"high":1.79574,"low":1.79533,"close":1.79541,"volume":842.4199829101562},{"timestamp":1742389500000,"open":1.79541,"high":1.79611,"low":1.79524,"close":1.79593,"volume":993.8900146484375},{"timestamp":1742389560000,"open":1.79586,"high":1.79586,"low":1.79543,"close":1.79548,"volume":634.2000122070312},{"timestamp":1742389620000,"open":1.79547,"high":1.79547,"low":1.79453,"close":1.79471,"volume":1322.1700439453125},{"timestamp":1742389680000,"open":1.7947,"high":1.79472,"low":1.79372,"close":1.79382,"volume":1574.4100341796875},{"timestamp":1742389740000,"open":1.79379,"high":1.79435,"low":1.79353,"close":1.79432,"volume":1793.0400390625},{"timestamp":1742389800000,"open":1.79429,"high":1.79515,"low":1.79429,"close":1.7951,"volume":1907.1199951171875},{"timestamp":1742389860000,"open":1.79513,"high":1.79536,"low":1.79503,"close":1.79505,"volume":1132.56005859375},{"timestamp":1742389920000,"open":1.79504,"high":1.79509,"low":1.79475,"close":1.79479,"volume":781.1500244140625},{"timestamp":1742389980000,"open":1.7948,"high":1.79502,"low":1.79477,"close":1.79485,"volume":546.8800048828125},{"timestamp":1742390040000,"open":1.79485,"high":1.79516,"low":1.79485,"close":1.79516,"volume":436},{"timestamp":1742390100000,"open":1.79519,"high":1.79603,"low":1.79493,"close":1.79603,"volume":1526},{"timestamp":1742390160000,"open":1.79602,"high":1.7961,"low":1.79579,"close":1.79608,"volume":1111.800048828125},{"timestamp":1742390220000,"open":1.79609,"high":1.79631,"low":1.79591,"close":1.79621,"volume":1471.4200439453125},{"timestamp":1742390280000,"open":1.7962,"high":1.79633,"low":1.79605,"close":1.7961,"volume":1046.4000244140625},{"timestamp":1742390340000,"open":1.79611,"high":1.79615,"low":1.79592,"close":1.79608,"volume":1068.199951171875},{"timestamp":1742390400000,"open":1.79601,"high":1.79614,"low":1.79565,"close":1.79573,"volume":1263.02001953125},{"timestamp":1742390460000,"open":1.79579,"high":1.7959,"low":1.7954,"close":1.7955,"volume":1222.1600341796875},{"timestamp":1742390520000,"open":1.79551,"high":1.79622,"low":1.79548,"close":1.79622,"volume":1185.300048828125},{"timestamp":1742390580000,"open":1.79621,"high":1.79695,"low":1.79612,"close":1.79688,"volume":724.6799926757812},{"timestamp":1742390640000,"open":1.7969,"high":1.79694,"low":1.79633,"close":1.79638,"volume":576.469970703125},{"timestamp":1742390700000,"open":1.79634,"high":1.79684,"low":1.79634,"close":1.79679,"volume":359.3699951171875},{"timestamp":1742390760000,"open":1.79681,"high":1.79722,"low":1.79679,"close":1.79702,"volume":734.7100219726562},{"timestamp":1742390820000,"open":1.797,"high":1.7971,"low":1.79694,"close":1.79698,"volume":482.7300109863281},{"timestamp":1742390880000,"open":1.79696,"high":1.79711,"low":1.79681,"close":1.7969,"volume":720.77001953125},{"timestamp":1742390940000,"open":1.79691,"high":1.79691,"low":1.79626,"close":1.7963,"volume":889.4000244140625},{"timestamp":1742391000000,"open":1.79628,"high":1.79648,"low":1.79608,"close":1.79629,"volume":847.97998046875},{"timestamp":1742391060000,"open":1.79625,"high":1.79664,"low":1.79589,"close":1.79642,"volume":1133.300048828125},{"timestamp":1742391120000,"open":1.79647,"high":1.79691,"low":1.79647,"close":1.7967,"volume":816.969970703125},{"timestamp":1742391180000,"open":1.79669,"high":1.79734,"low":1.79667,"close":1.79734,"volume":1176.7900390625},{"timestamp":1742391240000,"open":1.79739,"high":1.79773,"low":1.79728,"close":1.79766,"volume":1748.97998046875},{"timestamp":1742391300000,"open":1.79766,"high":1.79767,"low":1.79558,"close":1.79569,"volume":1852.3800048828125},{"timestamp":1742391360000,"open":1.79568,"high":1.79585,"low":1.7951,"close":1.79539,"volume":1079.0400390625},{"timestamp":1742391420000,"open":1.79538,"high":1.79551,"low":1.79524,"close":1.79524,"volume":1267.3599853515625},{"timestamp":1742391480000,"open":1.79521,"high":1.79526,"low":1.79499,"close":1.79502,"volume":881},{"timestamp":1742391540000,"open":1.79507,"high":1.796,"low":1.79485,"close":1.796,"volume":1007.030029296875},{"timestamp":1742391600000,"open":1.79599,"high":1.79631,"low":1.79583,"close":1.79611,"volume":2057.18994140625},{"timestamp":1742391660000,"open":1.79612,"high":1.79646,"low":1.79564,"close":1.79574,"volume":1198.3499755859375},{"timestamp":1742391720000,"open":1.79575,"high":1.79575,"low":1.79513,"close":1.79539,"volume":1306.31005859375},{"timestamp":1742391780000,"open":1.79538,"high":1.79597,"low":1.79527,"close":1.79596,"volume":780.22998046875},{"timestamp":1742391840000,"open":1.79599,"high":1.79637,"low":1.7959,"close":1.79635,"volume":1446.0899658203125},{"timestamp":1742391900000,"open":1.79632,"high":1.79661,"low":1.79621,"close":1.79639,"volume":1686.68994140625},{"timestamp":1742391960000,"open":1.79619,"high":1.79633,"low":1.79548,"close":1.79558,"volume":1887.1099853515625},{"timestamp":1742392020000,"open":1.79558,"high":1.79574,"low":1.79529,"close":1.79534,"volume":1902.3399658203125},{"timestamp":1742392080000,"open":1.79542,"high":1.79602,"low":1.79523,"close":1.79602,"volume":2346.830078125},{"timestamp":1742392140000,"open":1.79603,"high":1.79645,"low":1.79588,"close":1.79595,"volume":1720.9300537109375},{"timestamp":1742392200000,"open":1.79598,"high":1.79611,"low":1.79556,"close":1.79565,"volume":1003.7999877929688},{"timestamp":1742392260000,"open":1.79572,"high":1.79575,"low":1.79536,"close":1.79546,"volume":600.5700073242188},{"timestamp":1742392320000,"open":1.79549,"high":1.79598,"low":1.79539,"close":1.79593,"volume":1182.0799560546875},{"timestamp":1742392380000,"open":1.79592,"high":1.79596,"low":1.79565,"close":1.79585,"volume":2014.43994140625},{"timestamp":1742392440000,"open":1.79583,"high":1.79674,"low":1.79578,"close":1.79652,"volume":1849.449951171875},{"timestamp":1742392500000,"open":1.79652,"high":1.79675,"low":1.79637,"close":1.79653,"volume":1479.4300537109375},{"timestamp":1742392560000,"open":1.79653,"high":1.79734,"low":1.79646,"close":1.79708,"volume":2031.4200439453125},{"timestamp":1742392620000,"open":1.79711,"high":1.79714,"low":1.79662,"close":1.7967,"volume":756.780029296875},{"timestamp":1742392680000,"open":1.79663,"high":1.79663,"low":1.79597,"close":1.79605,"volume":600.0499877929688},{"timestamp":1742392740000,"open":1.796,"high":1.796,"low":1.79553,"close":1.79574,"volume":1070.5699462890625},{"timestamp":1742392800000,"open":1.79566,"high":1.79609,"low":1.79561,"close":1.79589,"volume":1490.3499755859375},{"timestamp":1742392860000,"open":1.79591,"high":1.79644,"low":1.7959,"close":1.79614,"volume":1073.81005859375},{"timestamp":1742392920000,"open":1.79616,"high":1.79639,"low":1.79616,"close":1.79632,"volume":469.1300048828125},{"timestamp":1742392980000,"open":1.79636,"high":1.7968,"low":1.79634,"close":1.79663,"volume":617.1699829101562},{"timestamp":1742393040000,"open":1.79661,"high":1.79707,"low":1.79659,"close":1.797,"volume":691.5800170898438},{"timestamp":1742393100000,"open":1.79702,"high":1.79712,"low":1.7969,"close":1.79708,"volume":441.45001220703125},{"timestamp":1742393160000,"open":1.79712,"high":1.79795,"low":1.79711,"close":1.79748,"volume":1136.3699951171875},{"timestamp":1742393220000,"open":1.79751,"high":1.79766,"low":1.79729,"close":1.79765,"volume":594.6199951171875},{"timestamp":1742393280000,"open":1.79761,"high":1.79826,"low":1.79761,"close":1.79796,"volume":1240.530029296875},{"timestamp":1742393340000,"open":1.79799,"high":1.7983,"low":1.7979,"close":1.79821,"volume":1239.1500244140625},{"timestamp":1742393400000,"open":1.79824,"high":1.79838,"low":1.79792,"close":1.79797,"volume":1539.699951171875},{"timestamp":1742393460000,"open":1.79801,"high":1.79816,"low":1.79779,"close":1.79784,"volume":664.9000244140625},{"timestamp":1742393520000,"open":1.79785,"high":1.79837,"low":1.79781,"close":1.79821,"volume":1220.800048828125},{"timestamp":1742393580000,"open":1.79819,"high":1.7984,"low":1.79808,"close":1.79817,"volume":1787.5999755859375},{"timestamp":1742393640000,"open":1.79816,"high":1.79885,"low":1.7981,"close":1.79883,"volume":1776.699951171875},{"timestamp":1742393700000,"open":1.79881,"high":1.79899,"low":1.79864,"close":1.7989,"volume":1217.3699951171875},{"timestamp":1742393760000,"open":1.79888,"high":1.79899,"low":1.79826,"close":1.79839,"volume":1208.81005859375},{"timestamp":1742393820000,"open":1.79842,"high":1.79852,"low":1.79834,"close":1.79839,"volume":735.739990234375},{"timestamp":1742393880000,"open":1.7984,"high":1.7985,"low":1.79792,"close":1.79842,"volume":1825.25},{"timestamp":1742393940000,"open":1.79845,"high":1.79857,"low":1.7977,"close":1.79771,"volume":2124.199951171875},{"timestamp":1742394000000,"open":1.79767,"high":1.79771,"low":1.79711,"close":1.79717,"volume":1940.199951171875},{"timestamp":1742394060000,"open":1.7972,"high":1.79724,"low":1.79667,"close":1.7969,"volume":1136.25},{"timestamp":1742394120000,"open":1.79689,"high":1.7972,"low":1.79686,"close":1.79703,"volume":1005.4600219726562},{"timestamp":1742394180000,"open":1.79702,"high":1.79702,"low":1.79683,"close":1.79686,"volume":730.2999877929688},{"timestamp":1742394240000,"open":1.79687,"high":1.79714,"low":1.79682,"close":1.79685,"volume":730.2999877929688},{"timestamp":1742394300000,"open":1.79683,"high":1.79698,"low":1.79657,"close":1.79692,"volume":867.9500122070312},{"timestamp":1742394360000,"open":1.79681,"high":1.79713,"low":1.79668,"close":1.79693,"volume":1231.699951171875},{"timestamp":1742394420000,"open":1.79694,"high":1.797,"low":1.7968,"close":1.79688,"volume":817.5},{"timestamp":1742394480000,"open":1.79687,"high":1.79689,"low":1.79649,"close":1.79685,"volume":1602.9599609375},{"timestamp":1742394540000,"open":1.79685,"high":1.79685,"low":1.7963,"close":1.79634,"volume":1323.6700439453125},{"timestamp":1742394600000,"open":1.79634,"high":1.79657,"low":1.79563,"close":1.79576,"volume":2067.929931640625},{"timestamp":1742394660000,"open":1.79571,"high":1.79582,"low":1.79533,"close":1.79575,"volume":1155.56005859375},{"timestamp":1742394720000,"open":1.79577,"high":1.79604,"low":1.79561,"close":1.79586,"volume":1398.489990234375},{"timestamp":1742394780000,"open":1.79556,"high":1.79566,"low":1.79519,"close":1.79519,"volume":1330.449951171875},{"timestamp":1742394840000,"open":1.79518,"high":1.79555,"low":1.79518,"close":1.79543,"volume":621.2999877929688},{"timestamp":1742394900000,"open":1.79547,"high":1.79565,"low":1.79522,"close":1.79522,"volume":1394.5999755859375},{"timestamp":1742394960000,"open":1.79523,"high":1.79538,"low":1.79492,"close":1.79513,"volume":1508.219970703125},{"timestamp":1742395020000,"open":1.79509,"high":1.79516,"low":1.7949,"close":1.79499,"volume":1602.3699951171875},{"timestamp":1742395080000,"open":1.79503,"high":1.79508,"low":1.79477,"close":1.79485,"volume":1155.4000244140625},{"timestamp":1742395140000,"open":1.79486,"high":1.79498,"low":1.79457,"close":1.79482,"volume":1079.0999755859375},{"timestamp":1742395200000,"open":1.79485,"high":1.79528,"low":1.79485,"close":1.79523,"volume":1616.010009765625},{"timestamp":1742395260000,"open":1.79523,"high":1.79531,"low":1.79513,"close":1.79531,"volume":962.52001953125},{"timestamp":1742395320000,"open":1.79528,"high":1.79534,"low":1.79504,"close":1.79513,"volume":377.3399963378906},{"timestamp":1742395380000,"open":1.79515,"high":1.79549,"low":1.79513,"close":1.79548,"volume":444.1000061035156},{"timestamp":1742395440000,"open":1.79556,"high":1.79585,"low":1.79547,"close":1.79577,"volume":720.4000244140625},{"timestamp":1742395500000,"open":1.79579,"high":1.79591,"low":1.79567,"close":1.79581,"volume":572.1799926757812},{"timestamp":1742395560000,"open":1.79581,"high":1.79593,"low":1.7952,"close":1.79538,"volume":501.5400085449219},{"timestamp":1742395620000,"open":1.79541,"high":1.79541,"low":1.79491,"close":1.79491,"volume":414.5799865722656},{"timestamp":1742395680000,"open":1.79492,"high":1.79492,"low":1.79461,"close":1.79463,"volume":600.0499877929688},{"timestamp":1742395740000,"open":1.79461,"high":1.79488,"low":1.79458,"close":1.79482,"volume":632.780029296875},{"timestamp":1742395800000,"open":1.79481,"high":1.79524,"low":1.7948,"close":1.79504,"volume":918.5999755859375},{"timestamp":1742395860000,"open":1.79505,"high":1.79505,"low":1.79412,"close":1.79423,"volume":1111.1099853515625},{"timestamp":1742395920000,"open":1.79423,"high":1.79423,"low":1.79275,"close":1.79275,"volume":1717.6400146484375},{"timestamp":1742395980000,"open":1.79276,"high":1.79325,"low":1.7927,"close":1.79294,"volume":1814.93994140625},{"timestamp":1742396040000,"open":1.79312,"high":1.7935,"low":1.79307,"close":1.7933,"volume":1189.3699951171875},{"timestamp":1742396100000,"open":1.79332,"high":1.79356,"low":1.79314,"close":1.79315,"volume":999.5599975585938},{"timestamp":1742396160000,"open":1.79318,"high":1.7933,"low":1.7929,"close":1.79308,"volume":1360.800048828125},{"timestamp":1742396220000,"open":1.79318,"high":1.79368,"low":1.79309,"close":1.79361,"volume":2013.030029296875},{"timestamp":1742396280000,"open":1.7936,"high":1.79364,"low":1.79326,"close":1.79337,"volume":1332.239990234375},{"timestamp":1742396340000,"open":1.79329,"high":1.7937,"low":1.79316,"close":1.79364,"volume":1989.010009765625},{"timestamp":1742396400000,"open":1.79371,"high":1.79396,"low":1.79364,"close":1.7938,"volume":2063.8798828125},{"timestamp":1742396460000,"open":1.7938,"high":1.7938,"low":1.79333,"close":1.7934,"volume":2238.60009765625},{"timestamp":1742396520000,"open":1.79343,"high":1.79343,"low":1.79282,"close":1.79282,"volume":2745.39990234375},{"timestamp":1742396580000,"open":1.79285,"high":1.79285,"low":1.7922,"close":1.79232,"volume":1530.199951171875},{"timestamp":1742396640000,"open":1.79232,"high":1.79233,"low":1.79197,"close":1.79207,"volume":1705.0799560546875},{"timestamp":1742396700000,"open":1.79207,"high":1.79216,"low":1.79184,"close":1.79198,"volume":1016.489990234375},{"timestamp":1742396760000,"open":1.79198,"high":1.792,"low":1.79161,"close":1.79174,"volume":939.97998046875},{"timestamp":1742396820000,"open":1.7917,"high":1.79203,"low":1.79154,"close":1.79155,"volume":882.5900268554688},{"timestamp":1742396880000,"open":1.79158,"high":1.79175,"low":1.79135,"close":1.79175,"volume":730.1799926757812},{"timestamp":1742396940000,"open":1.79174,"high":1.79228,"low":1.79174,"close":1.79217,"volume":477.739990234375},{"timestamp":1742397000000,"open":1.79213,"high":1.79237,"low":1.7921,"close":1.79231,"volume":747.9400024414062},{"timestamp":1742397060000,"open":1.79231,"high":1.79314,"low":1.7923,"close":1.79314,"volume":950.0399780273438},{"timestamp":1742397120000,"open":1.79314,"high":1.79316,"low":1.79283,"close":1.79303,"volume":1306.260009765625},{"timestamp":1742397180000,"open":1.79303,"high":1.79373,"low":1.793,"close":1.79348,"volume":1509.68994140625},{"timestamp":1742397240000,"open":1.79347,"high":1.79386,"low":1.79342,"close":1.79386,"volume":720.719970703125},{"timestamp":1742397300000,"open":1.79379,"high":1.79394,"low":1.79366,"close":1.79391,"volume":404.0400085449219},{"timestamp":1742397360000,"open":1.79397,"high":1.79452,"low":1.79397,"close":1.79421,"volume":456.5400085449219},{"timestamp":1742397420000,"open":1.79416,"high":1.79435,"low":1.79388,"close":1.79435,"volume":2062.570068359375},{"timestamp":1742397480000,"open":1.79434,"high":1.79442,"low":1.7936,"close":1.7936,"volume":2593.550048828125},{"timestamp":1742397540000,"open":1.79351,"high":1.79426,"low":1.79351,"close":1.79404,"volume":1766.219970703125},{"timestamp":1742397600000,"open":1.79405,"high":1.79476,"low":1.79403,"close":1.79406,"volume":1776.47998046875},{"timestamp":1742397660000,"open":1.79408,"high":1.79424,"low":1.79375,"close":1.79376,"volume":1406.6600341796875},{"timestamp":1742397720000,"open":1.79376,"high":1.7938,"low":1.79336,"close":1.79362,"volume":854.5999755859375},{"timestamp":1742397780000,"open":1.79361,"high":1.79377,"low":1.7935,"close":1.79356,"volume":801.8499755859375},{"timestamp":1742397840000,"open":1.79357,"high":1.79389,"low":1.79357,"close":1.79388,"volume":568.3599853515625},{"timestamp":1742397900000,"open":1.79385,"high":1.79482,"low":1.79385,"close":1.79452,"volume":810.4000244140625},{"timestamp":1742397960000,"open":1.79452,"high":1.79461,"low":1.79416,"close":1.79418,"volume":1621.1700439453125},{"timestamp":1742398020000,"open":1.79421,"high":1.79426,"low":1.7936,"close":1.79371,"volume":1513.6800537109375},{"timestamp":1742398080000,"open":1.79371,"high":1.79387,"low":1.79358,"close":1.79382,"volume":700.2000122070312},{"timestamp":1742398140000,"open":1.79373,"high":1.7938,"low":1.7934,"close":1.79345,"volume":360.4599914550781},{"timestamp":1742398200000,"open":1.79341,"high":1.79349,"low":1.79271,"close":1.79289,"volume":840.1400146484375},{"timestamp":1742398260000,"open":1.79292,"high":1.79298,"low":1.79241,"close":1.7929,"volume":631.8400268554688},{"timestamp":1742398320000,"open":1.79287,"high":1.79383,"low":1.79279,"close":1.79373,"volume":1460.5},{"timestamp":1742398380000,"open":1.79373,"high":1.79379,"low":1.79303,"close":1.7932,"volume":3874.830078125},{"timestamp":1742398440000,"open":1.79319,"high":1.79319,"low":1.79226,"close":1.79228,"volume":2461.919921875},{"timestamp":1742398500000,"open":1.79227,"high":1.79331,"low":1.79216,"close":1.79303,"volume":1722.780029296875},{"timestamp":1742398560000,"open":1.79304,"high":1.79334,"low":1.79299,"close":1.79333,"volume":982.4199829101562},{"timestamp":1742398620000,"open":1.79334,"high":1.79334,"low":1.7931,"close":1.79319,"volume":956.7100219726562},{"timestamp":1742398680000,"open":1.79321,"high":1.79336,"low":1.79296,"close":1.79323,"volume":1207.969970703125},{"timestamp":1742398740000,"open":1.79318,"high":1.79391,"low":1.79318,"close":1.7934,"volume":1801.0699462890625},{"timestamp":1742398800000,"open":1.79339,"high":1.79339,"low":1.79305,"close":1.79309,"volume":1749.5400390625},{"timestamp":1742398860000,"open":1.79309,"high":1.79328,"low":1.79251,"close":1.79263,"volume":1556.52001953125},{"timestamp":1742398920000,"open":1.79261,"high":1.79267,"low":1.79216,"close":1.7923,"volume":1229.2900390625},{"timestamp":1742398980000,"open":1.79233,"high":1.79259,"low":1.79219,"close":1.79246,"volume":2162.360107421875},{"timestamp":1742399040000,"open":1.79249,"high":1.79249,"low":1.79177,"close":1.79182,"volume":1803.5400390625},{"timestamp":1742399100000,"open":1.79183,"high":1.79242,"low":1.79172,"close":1.79212,"volume":1617.6400146484375},{"timestamp":1742399160000,"open":1.79212,"high":1.79239,"low":1.79168,"close":1.7917,"volume":1273.3800048828125},{"timestamp":1742399220000,"open":1.79177,"high":1.79247,"low":1.79164,"close":1.79236,"volume":924.719970703125},{"timestamp":1742399280000,"open":1.79239,"high":1.79262,"low":1.79223,"close":1.79261,"volume":877.1500244140625},{"timestamp":1742399340000,"open":1.7926,"high":1.79263,"low":1.79217,"close":1.79252,"volume":2119.830078125},{"timestamp":1742399400000,"open":1.79255,"high":1.79258,"low":1.79193,"close":1.79207,"volume":1921.3399658203125},{"timestamp":1742399460000,"open":1.7921,"high":1.79292,"low":1.79204,"close":1.79292,"volume":2274.39990234375},{"timestamp":1742399520000,"open":1.79291,"high":1.79347,"low":1.79281,"close":1.7933,"volume":2436.25},{"timestamp":1742399580000,"open":1.79333,"high":1.79351,"low":1.79255,"close":1.7926,"volume":772.1199951171875},{"timestamp":1742399640000,"open":1.79255,"high":1.79266,"low":1.79255,"close":1.79258,"volume":463.79998779296875},{"timestamp":1742399700000,"open":1.79256,"high":1.7926,"low":1.79241,"close":1.79249,"volume":594.22998046875},{"timestamp":1742399760000,"open":1.79242,"high":1.79284,"low":1.79218,"close":1.79266,"volume":1282},{"timestamp":1742399820000,"open":1.79266,"high":1.79307,"low":1.79218,"close":1.79247,"volume":1370.260009765625},{"timestamp":1742399880000,"open":1.79245,"high":1.79245,"low":1.79076,"close":1.79087,"volume":1983.739990234375},{"timestamp":1742399940000,"open":1.79081,"high":1.79153,"low":1.79081,"close":1.79142,"volume":4185.14990234375},{"timestamp":1742400000000,"open":1.7914,"high":1.79233,"low":1.79135,"close":1.79226,"volume":3484.81005859375},{"timestamp":1742400060000,"open":1.79227,"high":1.79251,"low":1.79201,"close":1.79216,"volume":1963.969970703125},{"timestamp":1742400120000,"open":1.79215,"high":1.79239,"low":1.79207,"close":1.79236,"volume":1347.3199462890625},{"timestamp":1742400180000,"open":1.79233,"high":1.79261,"low":1.79229,"close":1.79235,"volume":748.739990234375},{"timestamp":1742400240000,"open":1.79237,"high":1.7924,"low":1.79197,"close":1.792,"volume":721.3800048828125},{"timestamp":1742400300000,"open":1.79198,"high":1.79246,"low":1.79194,"close":1.79228,"volume":1803.449951171875},{"timestamp":1742400360000,"open":1.79229,"high":1.79269,"low":1.79223,"close":1.79261,"volume":2371.81005859375},{"timestamp":1742400420000,"open":1.79264,"high":1.79295,"low":1.79253,"close":1.79288,"volume":2087.6298828125},{"timestamp":1742400480000,"open":1.79282,"high":1.79292,"low":1.7927,"close":1.79289,"volume":1005.5599975585938},{"timestamp":1742400540000,"open":1.7929,"high":1.79337,"low":1.79262,"close":1.79324,"volume":1355.260009765625},{"timestamp":1742400600000,"open":1.79329,"high":1.79483,"low":1.79329,"close":1.79483,"volume":1602.6600341796875},{"timestamp":1742400660000,"open":1.79493,"high":1.7951,"low":1.79456,"close":1.79462,"volume":1136.719970703125},{"timestamp":1742400720000,"open":1.79467,"high":1.79515,"low":1.79433,"close":1.79509,"volume":1005.5599975585938},{"timestamp":1742400780000,"open":1.79505,"high":1.79517,"low":1.79499,"close":1.79502,"volume":1169.510009765625},{"timestamp":1742400840000,"open":1.79501,"high":1.79576,"low":1.79501,"close":1.79533,"volume":1288.9000244140625},{"timestamp":1742400900000,"open":1.79537,"high":1.79601,"low":1.79531,"close":1.79601,"volume":917.280029296875},{"timestamp":1742400960000,"open":1.79602,"high":1.79602,"low":1.79553,"close":1.79579,"volume":589.6699829101562},{"timestamp":1742401020000,"open":1.79577,"high":1.7958,"low":1.79561,"close":1.79567,"volume":425.8800048828125},{"timestamp":1742401080000,"open":1.79561,"high":1.79567,"low":1.79515,"close":1.79537,"volume":469.55999755859375},{"timestamp":1742401140000,"open":1.79534,"high":1.79568,"low":1.79531,"close":1.79562,"volume":281.82000732421875},{"timestamp":1742401200000,"open":1.79565,"high":1.79574,"low":1.79558,"close":1.79558,"volume":345.82000732421875},{"timestamp":1742401260000,"open":1.79561,"high":1.79566,"low":1.79537,"close":1.79538,"volume":515.8900146484375},{"timestamp":1742401320000,"open":1.79535,"high":1.79548,"low":1.79509,"close":1.79511,"volume":635.3300170898438},{"timestamp":1742401380000,"open":1.79514,"high":1.79517,"low":1.79475,"close":1.79503,"volume":382.20001220703125},{"timestamp":1742401440000,"open":1.79504,"high":1.7952,"low":1.79497,"close":1.7951,"volume":535.0800170898438},{"timestamp":1742401500000,"open":1.79509,"high":1.79509,"low":1.79469,"close":1.79469,"volume":848.8800048828125},{"timestamp":1742401560000,"open":1.79466,"high":1.79482,"low":1.7946,"close":1.79475,"volume":546.6199951171875},{"timestamp":1742401620000,"open":1.79472,"high":1.79499,"low":1.7947,"close":1.79495,"volume":777.2999877929688},{"timestamp":1742401680000,"open":1.79497,"high":1.79504,"low":1.79458,"close":1.7946,"volume":844.9199829101562},{"timestamp":1742401740000,"open":1.79461,"high":1.79478,"low":1.79455,"close":1.79459,"volume":1360.1700439453125},{"timestamp":1742401800000,"open":1.79462,"high":1.79504,"low":1.79452,"close":1.79466,"volume":1676.5699462890625},{"timestamp":1742401860000,"open":1.79458,"high":1.79475,"low":1.79443,"close":1.79457,"volume":639.0900268554688},{"timestamp":1742401920000,"open":1.79461,"high":1.79461,"low":1.79407,"close":1.79409,"volume":1243.81005859375},{"timestamp":1742401980000,"open":1.79408,"high":1.7944,"low":1.79408,"close":1.79423,"volume":624.4199829101562},{"timestamp":1742402040000,"open":1.79422,"high":1.79428,"low":1.79404,"close":1.79414,"volume":523.0499877929688},{"timestamp":1742402100000,"open":1.79411,"high":1.79417,"low":1.79375,"close":1.79393,"volume":1013.52001953125},{"timestamp":1742402160000,"open":1.794,"high":1.794,"low":1.79373,"close":1.79376,"volume":1082.1500244140625},{"timestamp":1742402220000,"open":1.79376,"high":1.79385,"low":1.79368,"close":1.79371,"volume":644.3800048828125},{"timestamp":1742402280000,"open":1.79373,"high":1.79396,"low":1.79364,"close":1.79396,"volume":522.780029296875},{"timestamp":1742402340000,"open":1.79396,"high":1.79411,"low":1.79393,"close":1.79406,"volume":683.9199829101562},{"timestamp":1742402400000,"open":1.79406,"high":1.79421,"low":1.79403,"close":1.79413,"volume":644.8699951171875},{"timestamp":1742402460000,"open":1.79412,"high":1.79416,"low":1.79391,"close":1.79396,"volume":808.8200073242188},{"timestamp":1742402520000,"open":1.79393,"high":1.79402,"low":1.79351,"close":1.79351,"volume":1451.5799560546875},{"timestamp":1742402580000,"open":1.79352,"high":1.79356,"low":1.79329,"close":1.79356,"volume":1524.7099609375},{"timestamp":1742402640000,"open":1.79361,"high":1.79387,"low":1.79361,"close":1.79379,"volume":775.3200073242188},{"timestamp":1742402700000,"open":1.79378,"high":1.79406,"low":1.79376,"close":1.79405,"volume":498.8699951171875},{"timestamp":1742402760000,"open":1.79402,"high":1.79423,"low":1.79393,"close":1.7941,"volume":511.1499938964844},{"timestamp":1742402820000,"open":1.79413,"high":1.79422,"low":1.79393,"close":1.79413,"volume":842.530029296875},{"timestamp":1742402880000,"open":1.79414,"high":1.79428,"low":1.79403,"close":1.79428,"volume":1990.4100341796875},{"timestamp":1742402940000,"open":1.79427,"high":1.79431,"low":1.79397,"close":1.79412,"volume":1022.97998046875},{"timestamp":1742403000000,"open":1.79407,"high":1.7941,"low":1.7938,"close":1.79399,"volume":1160.3800048828125},{"timestamp":1742403060000,"open":1.79397,"high":1.79406,"low":1.79362,"close":1.79374,"volume":1416.8299560546875},{"timestamp":1742403120000,"open":1.79374,"high":1.79381,"low":1.7936,"close":1.79378,"volume":812.4600219726562},{"timestamp":1742403180000,"open":1.79382,"high":1.79383,"low":1.79346,"close":1.79368,"volume":1601.25},{"timestamp":1742403240000,"open":1.79368,"high":1.7938,"low":1.79367,"close":1.79372,"volume":398.6600036621094},{"timestamp":1742403300000,"open":1.79379,"high":1.79389,"low":1.79367,"close":1.79367,"volume":324.94000244140625},{"timestamp":1742403360000,"open":1.79363,"high":1.79379,"low":1.79363,"close":1.79377,"volume":111.97000122070312},{"timestamp":1742403420000,"open":1.79377,"high":1.79401,"low":1.79377,"close":1.794,"volume":270.2900085449219},{"timestamp":1742403480000,"open":1.79406,"high":1.79423,"low":1.79404,"close":1.79421,"volume":359.6300048828125},{"timestamp":1742403540000,"open":1.79422,"high":1.79427,"low":1.79401,"close":1.7941,"volume":844.9500122070312},{"timestamp":1742403600000,"open":1.79412,"high":1.79415,"low":1.79365,"close":1.79381,"volume":618.02001953125},{"timestamp":1742403660000,"open":1.79381,"high":1.7939,"low":1.79356,"close":1.79356,"volume":1912.6700439453125},{"timestamp":1742403720000,"open":1.79359,"high":1.79363,"low":1.79311,"close":1.79311,"volume":1020.9500122070312},{"timestamp":1742403780000,"open":1.79312,"high":1.79312,"low":1.79252,"close":1.79257,"volume":1470.8599853515625},{"timestamp":1742403840000,"open":1.79265,"high":1.79278,"low":1.79256,"close":1.79272,"volume":1141.9000244140625},{"timestamp":1742403900000,"open":1.79265,"high":1.79268,"low":1.79247,"close":1.79248,"volume":873.8699951171875},{"timestamp":1742403960000,"open":1.79243,"high":1.79246,"low":1.79231,"close":1.79234,"volume":898.0499877929688},{"timestamp":1742404020000,"open":1.79237,"high":1.79237,"low":1.79213,"close":1.79224,"volume":192.32000732421875},{"timestamp":1742404080000,"open":1.79221,"high":1.79229,"low":1.79175,"close":1.79184,"volume":879.4000244140625},{"timestamp":1742404140000,"open":1.79185,"high":1.79188,"low":1.79143,"close":1.79146,"volume":1984.530029296875},{"timestamp":1742404200000,"open":1.79145,"high":1.79174,"low":1.79134,"close":1.79137,"volume":2501.419921875},{"timestamp":1742404260000,"open":1.79133,"high":1.7915,"low":1.79133,"close":1.79147,"volume":2120.419921875},{"timestamp":1742404320000,"open":1.79148,"high":1.79155,"low":1.79138,"close":1.79147,"volume":1658.68994140625},{"timestamp":1742404380000,"open":1.79144,"high":1.79263,"low":1.79124,"close":1.79263,"volume":1513.8900146484375},{"timestamp":1742404440000,"open":1.79261,"high":1.79266,"low":1.79246,"close":1.79246,"volume":1491.1600341796875},{"timestamp":1742404500000,"open":1.79245,"high":1.79318,"low":1.79244,"close":1.79305,"volume":1299.25},{"timestamp":1742404560000,"open":1.79301,"high":1.7931,"low":1.79259,"close":1.79277,"volume":1665.489990234375},{"timestamp":1742404620000,"open":1.79278,"high":1.79288,"low":1.79229,"close":1.79231,"volume":1163.81005859375},{"timestamp":1742404680000,"open":1.7923,"high":1.79257,"low":1.7923,"close":1.79255,"volume":804.530029296875},{"timestamp":1742404740000,"open":1.79254,"high":1.79271,"low":1.79249,"close":1.79249,"volume":852.5399780273438},{"timestamp":1742404800000,"open":1.79245,"high":1.79251,"low":1.79235,"close":1.7924,"volume":295.3299865722656},{"timestamp":1742404860000,"open":1.79249,"high":1.79253,"low":1.79208,"close":1.79209,"volume":943.0499877929688},{"timestamp":1742404920000,"open":1.79207,"high":1.79217,"low":1.79157,"close":1.79195,"volume":1227.6500244140625},{"timestamp":1742404980000,"open":1.79191,"high":1.79222,"low":1.79165,"close":1.79191,"volume":1789.3900146484375},{"timestamp":1742405040000,"open":1.79187,"high":1.79212,"low":1.79176,"close":1.79192,"volume":1511.8499755859375},{"timestamp":1742405100000,"open":1.79187,"high":1.79191,"low":1.79151,"close":1.79159,"volume":810.2100219726562},{"timestamp":1742405160000,"open":1.79166,"high":1.79179,"low":1.79143,"close":1.79159,"volume":1849.969970703125},{"timestamp":1742405220000,"open":1.79155,"high":1.79173,"low":1.79149,"close":1.79161,"volume":1399.949951171875},{"timestamp":1742405280000,"open":1.79155,"high":1.7918,"low":1.79155,"close":1.79164,"volume":1530.7900390625},{"timestamp":1742405340000,"open":1.79164,"high":1.79197,"low":1.79152,"close":1.79168,"volume":2782.6201171875},{"timestamp":1742405400000,"open":1.79166,"high":1.79178,"low":1.79117,"close":1.79155,"volume":1725.969970703125},{"timestamp":1742405460000,"open":1.79157,"high":1.79196,"low":1.79154,"close":1.79166,"volume":2557.530029296875},{"timestamp":1742405520000,"open":1.79172,"high":1.79189,"low":1.7916,"close":1.79174,"volume":969.6799926757812},{"timestamp":1742405580000,"open":1.79175,"high":1.79175,"low":1.79138,"close":1.79149,"volume":667.3400268554688},{"timestamp":1742405640000,"open":1.79151,"high":1.79157,"low":1.79121,"close":1.79157,"volume":661.9099731445312},{"timestamp":1742405700000,"open":1.79152,"high":1.79164,"low":1.79125,"close":1.79145,"volume":1338.7900390625},{"timestamp":1742405760000,"open":1.79142,"high":1.79142,"low":1.79086,"close":1.79086,"volume":1046.25},{"timestamp":1742405820000,"open":1.79089,"high":1.7912,"low":1.79078,"close":1.79106,"volume":1635.449951171875},{"timestamp":1742405880000,"open":1.79099,"high":1.79142,"low":1.79095,"close":1.7911,"volume":3818.469970703125},{"timestamp":1742405940000,"open":1.79113,"high":1.79155,"low":1.791,"close":1.79144,"volume":3290.68994140625},{"timestamp":1742406000000,"open":1.79142,"high":1.79163,"low":1.79103,"close":1.79108,"volume":4381.18994140625},{"timestamp":1742406060000,"open":1.7911,"high":1.79143,"low":1.79109,"close":1.79128,"volume":4146.68994140625},{"timestamp":1742406120000,"open":1.79128,"high":1.79152,"low":1.79108,"close":1.79122,"volume":3642.300048828125},{"timestamp":1742406180000,"open":1.79123,"high":1.79133,"low":1.79115,"close":1.79129,"volume":2955.77001953125},{"timestamp":1742406240000,"open":1.79126,"high":1.79155,"low":1.79115,"close":1.7915,"volume":2554.969970703125},{"timestamp":1742406300000,"open":1.79152,"high":1.79156,"low":1.79135,"close":1.79151,"volume":4101.31005859375},{"timestamp":1742406360000,"open":1.7915,"high":1.79169,"low":1.79141,"close":1.79166,"volume":3446.35009765625},{"timestamp":1742406420000,"open":1.79167,"high":1.79167,"low":1.79139,"close":1.79144,"volume":2114.5},{"timestamp":1742406480000,"open":1.79146,"high":1.79155,"low":1.79114,"close":1.79127,"volume":4868.2900390625},{"timestamp":1742406540000,"open":1.79129,"high":1.79135,"low":1.7907,"close":1.79075,"volume":3450.989990234375},{"timestamp":1742406600000,"open":1.79077,"high":1.79111,"low":1.79048,"close":1.79108,"volume":6101.64013671875},{"timestamp":1742406660000,"open":1.79106,"high":1.79114,"low":1.79077,"close":1.79106,"volume":7473.0400390625},{"timestamp":1742406720000,"open":1.79107,"high":1.79126,"low":1.79059,"close":1.79079,"volume":4808.6298828125},{"timestamp":1742406780000,"open":1.79076,"high":1.79089,"low":1.7906,"close":1.7908,"volume":4222.35009765625},{"timestamp":1742406840000,"open":1.7908,"high":1.79147,"low":1.79051,"close":1.79138,"volume":5244.89013671875},{"timestamp":1742406900000,"open":1.79145,"high":1.79217,"low":1.79128,"close":1.79217,"volume":5767.7998046875},{"timestamp":1742406960000,"open":1.79214,"high":1.79252,"low":1.792,"close":1.79246,"volume":5389.7900390625},{"timestamp":1742407020000,"open":1.79243,"high":1.79256,"low":1.79192,"close":1.79248,"volume":2622.43994140625},{"timestamp":1742407080000,"open":1.79252,"high":1.79322,"low":1.79198,"close":1.79301,"volume":3329.10009765625},{"timestamp":1742407140000,"open":1.79297,"high":1.79303,"low":1.78861,"close":1.78928,"volume":2557.72998046875},{"timestamp":1742407200000,"open":1.78944,"high":1.79296,"low":1.78872,"close":1.79113,"volume":2295.7900390625},{"timestamp":1742407260000,"open":1.79145,"high":1.79271,"low":1.79116,"close":1.79167,"volume":2274.199951171875},{"timestamp":1742407320000,"open":1.79172,"high":1.79278,"low":1.79101,"close":1.79208,"volume":1806.9000244140625},{"timestamp":1742407380000,"open":1.79208,"high":1.79408,"low":1.79146,"close":1.7919,"volume":2574.02001953125},{"timestamp":1742407440000,"open":1.79191,"high":1.79333,"low":1.79171,"close":1.79271,"volume":3948.8798828125},{"timestamp":1742407500000,"open":1.79271,"high":1.79327,"low":1.79232,"close":1.79308,"volume":4535.72998046875},{"timestamp":1742407560000,"open":1.79309,"high":1.79435,"low":1.79273,"close":1.79413,"volume":9376.2998046875},{"timestamp":1742407620000,"open":1.79415,"high":1.79424,"low":1.7936,"close":1.79389,"volume":1545.1800537109375},{"timestamp":1742407680000,"open":1.79388,"high":1.79397,"low":1.79318,"close":1.79366,"volume":2484.489990234375},{"timestamp":1742407740000,"open":1.79366,"high":1.79441,"low":1.7936,"close":1.79421,"volume":6345.5400390625},{"timestamp":1742407800000,"open":1.79425,"high":1.79426,"low":1.79352,"close":1.79395,"volume":10594.919921875},{"timestamp":1742407860000,"open":1.79394,"high":1.7943,"low":1.79286,"close":1.79324,"volume":5677.14990234375},{"timestamp":1742407920000,"open":1.79336,"high":1.79336,"low":1.79265,"close":1.79278,"volume":7205.490234375},{"timestamp":1742407980000,"open":1.79271,"high":1.79321,"low":1.79271,"close":1.79293,"volume":3387.090087890625},{"timestamp":1742408040000,"open":1.79294,"high":1.79304,"low":1.79263,"close":1.79263,"volume":2450.43994140625},{"timestamp":1742408100000,"open":1.79264,"high":1.79276,"low":1.79245,"close":1.79262,"volume":1932.8399658203125},{"timestamp":1742408160000,"open":1.7926,"high":1.79313,"low":1.79227,"close":1.79274,"volume":2740.85009765625},{"timestamp":1742408220000,"open":1.79275,"high":1.79279,"low":1.79166,"close":1.79181,"volume":2305.6201171875},{"timestamp":1742408280000,"open":1.79175,"high":1.79202,"low":1.79095,"close":1.791,"volume":3176.239990234375},{"timestamp":1742408340000,"open":1.79106,"high":1.79226,"low":1.79058,"close":1.79085,"volume":4409.39013671875},{"timestamp":1742408400000,"open":1.79078,"high":1.79143,"low":1.79058,"close":1.79139,"volume":3308.419921875},{"timestamp":1742408460000,"open":1.7914,"high":1.79196,"low":1.79022,"close":1.79028,"volume":3754.820068359375},{"timestamp":1742408520000,"open":1.79034,"high":1.79114,"low":1.79021,"close":1.79077,"volume":4950.52001953125},{"timestamp":1742408580000,"open":1.79076,"high":1.79141,"low":1.79076,"close":1.79135,"volume":6113.64013671875},{"timestamp":1742408640000,"open":1.79131,"high":1.79182,"low":1.79102,"close":1.79123,"volume":3998.72998046875},{"timestamp":1742408700000,"open":1.79119,"high":1.79188,"low":1.79102,"close":1.79188,"volume":5482.52978515625},{"timestamp":1742408760000,"open":1.79167,"high":1.79195,"low":1.79108,"close":1.79115,"volume":4964.7900390625},{"timestamp":1742408820000,"open":1.79122,"high":1.79157,"low":1.79109,"close":1.79147,"volume":4315.91015625},{"timestamp":1742408880000,"open":1.79142,"high":1.79187,"low":1.7912,"close":1.79179,"volume":3979.330078125},{"timestamp":1742408940000,"open":1.79174,"high":1.79177,"low":1.79142,"close":1.79156,"volume":3667.800048828125},{"timestamp":1742409000000,"open":1.79146,"high":1.79198,"low":1.79127,"close":1.7915,"volume":2650.360107421875},{"timestamp":1742409060000,"open":1.79151,"high":1.79198,"low":1.79112,"close":1.79182,"volume":2471.929931640625},{"timestamp":1742409120000,"open":1.79187,"high":1.7922,"low":1.79169,"close":1.79197,"volume":2836.469970703125},{"timestamp":1742409180000,"open":1.79198,"high":1.79255,"low":1.79185,"close":1.7923,"volume":4580.240234375},{"timestamp":1742409240000,"open":1.79225,"high":1.79283,"low":1.79217,"close":1.79271,"volume":6810.64013671875},{"timestamp":1742409300000,"open":1.79275,"high":1.79284,"low":1.79237,"close":1.79265,"volume":4572.740234375},{"timestamp":1742409360000,"open":1.7927,"high":1.79282,"low":1.79161,"close":1.79196,"volume":4062.030029296875},{"timestamp":1742409420000,"open":1.79197,"high":1.79469,"low":1.79181,"close":1.79309,"volume":2286.610107421875},{"timestamp":1742409480000,"open":1.79285,"high":1.79295,"low":1.79187,"close":1.7924,"volume":2771.43994140625},{"timestamp":1742409540000,"open":1.79239,"high":1.7929,"low":1.79113,"close":1.79285,"volume":3086.8798828125},{"timestamp":1742409600000,"open":1.79282,"high":1.79283,"low":1.79184,"close":1.79261,"volume":2107.090087890625},{"timestamp":1742409660000,"open":1.79262,"high":1.79365,"low":1.79217,"close":1.79324,"volume":1724.5999755859375},{"timestamp":1742409720000,"open":1.79317,"high":1.79332,"low":1.7919,"close":1.79204,"volume":2371.85009765625},{"timestamp":1742409780000,"open":1.79227,"high":1.79274,"low":1.79182,"close":1.79223,"volume":2641.06005859375},{"timestamp":1742409840000,"open":1.79213,"high":1.79272,"low":1.79164,"close":1.79217,"volume":2756.7900390625},{"timestamp":1742409900000,"open":1.79218,"high":1.79234,"low":1.79131,"close":1.79195,"volume":2717.85009765625},{"timestamp":1742409960000,"open":1.79203,"high":1.79203,"low":1.79079,"close":1.79124,"volume":2574.85009765625},{"timestamp":1742410020000,"open":1.79124,"high":1.79194,"low":1.79078,"close":1.79194,"volume":2361.169921875},{"timestamp":1742410080000,"open":1.79194,"high":1.79244,"low":1.79159,"close":1.79225,"volume":1931.8599853515625},{"timestamp":1742410140000,"open":1.7919,"high":1.79315,"low":1.79173,"close":1.79255,"volume":2539.18994140625},{"timestamp":1742410200000,"open":1.79235,"high":1.79251,"low":1.79106,"close":1.79144,"volume":2165.52001953125},{"timestamp":1742410260000,"open":1.79126,"high":1.79172,"low":1.79081,"close":1.79112,"volume":2201.489990234375},{"timestamp":1742410320000,"open":1.79115,"high":1.79209,"low":1.79072,"close":1.79195,"volume":1848.7099609375},{"timestamp":1742410380000,"open":1.79206,"high":1.7921,"low":1.79176,"close":1.79196,"volume":1814.1199951171875},{"timestamp":1742410440000,"open":1.79182,"high":1.79182,"low":1.79119,"close":1.79146,"volume":1632.280029296875},{"timestamp":1742410500000,"open":1.79147,"high":1.79201,"low":1.79102,"close":1.79201,"volume":1878.6099853515625},{"timestamp":1742410560000,"open":1.79193,"high":1.79276,"low":1.79173,"close":1.79275,"volume":2419.14990234375},{"timestamp":1742410620000,"open":1.79276,"high":1.79276,"low":1.79216,"close":1.79216,"volume":2176.159912109375},{"timestamp":1742410680000,"open":1.79215,"high":1.79297,"low":1.79203,"close":1.79268,"volume":2219.510009765625},{"timestamp":1742410740000,"open":1.7928,"high":1.79409,"low":1.79262,"close":1.79395,"volume":1997.97998046875},{"timestamp":1742410800000,"open":1.79374,"high":1.79429,"low":1.79298,"close":1.79329,"volume":2839.52001953125},{"timestamp":1742410860000,"open":1.79334,"high":1.79334,"low":1.79279,"close":1.79301,"volume":2190.2900390625},{"timestamp":1742410920000,"open":1.79303,"high":1.79313,"low":1.79264,"close":1.79268,"volume":2810.22998046875},{"timestamp":1742410980000,"open":1.79267,"high":1.79293,"low":1.7923,"close":1.79286,"volume":2772.840087890625},{"timestamp":1742411040000,"open":1.79283,"high":1.79314,"low":1.79235,"close":1.79235,"volume":3689.050048828125},{"timestamp":1742411100000,"open":1.7924,"high":1.79258,"low":1.79181,"close":1.79203,"volume":3242.669921875},{"timestamp":1742411160000,"open":1.79202,"high":1.79246,"low":1.792,"close":1.79217,"volume":2321.679931640625},{"timestamp":1742411220000,"open":1.79216,"high":1.79248,"low":1.7921,"close":1.79235,"volume":2290.89990234375},{"timestamp":1742411280000,"open":1.79235,"high":1.79315,"low":1.79215,"close":1.79311,"volume":3289.780029296875},{"timestamp":1742411340000,"open":1.79309,"high":1.79317,"low":1.79236,"close":1.79258,"volume":3051.7900390625},{"timestamp":1742411400000,"open":1.79259,"high":1.7934,"low":1.79252,"close":1.79331,"volume":3298.1298828125},{"timestamp":1742411460000,"open":1.79335,"high":1.79348,"low":1.79251,"close":1.79294,"volume":2972.820068359375},{"timestamp":1742411520000,"open":1.79295,"high":1.79307,"low":1.79222,"close":1.79251,"volume":2777.8701171875},{"timestamp":1742411580000,"open":1.79246,"high":1.79257,"low":1.79213,"close":1.79238,"volume":3086.659912109375},{"timestamp":1742411640000,"open":1.79238,"high":1.7924,"low":1.79171,"close":1.79171,"volume":2970.2099609375},{"timestamp":1742411700000,"open":1.79191,"high":1.79241,"low":1.79177,"close":1.79215,"volume":3116.530029296875},{"timestamp":1742411760000,"open":1.79215,"high":1.7922,"low":1.79137,"close":1.79155,"volume":2670.489990234375},{"timestamp":1742411820000,"open":1.79156,"high":1.79182,"low":1.79079,"close":1.79149,"volume":3402.85009765625},{"timestamp":1742411880000,"open":1.79145,"high":1.79152,"low":1.7907,"close":1.79116,"volume":3616.239990234375},{"timestamp":1742411940000,"open":1.79113,"high":1.79129,"low":1.7907,"close":1.79116,"volume":5220.259765625},{"timestamp":1742412000000,"open":1.79116,"high":1.79202,"low":1.791,"close":1.79168,"volume":2304.830078125},{"timestamp":1742412060000,"open":1.79148,"high":1.79183,"low":1.79127,"close":1.79156,"volume":1970.9000244140625},{"timestamp":1742412120000,"open":1.79155,"high":1.79186,"low":1.79142,"close":1.79142,"volume":1552.06005859375},{"timestamp":1742412180000,"open":1.79139,"high":1.79175,"low":1.79083,"close":1.79092,"volume":2636.159912109375},{"timestamp":1742412240000,"open":1.7909,"high":1.79109,"low":1.79069,"close":1.79069,"volume":2895.64990234375},{"timestamp":1742412300000,"open":1.79074,"high":1.79104,"low":1.79066,"close":1.79101,"volume":1901.6600341796875},{"timestamp":1742412360000,"open":1.79104,"high":1.79119,"low":1.79084,"close":1.79096,"volume":2469.409912109375},{"timestamp":1742412420000,"open":1.79095,"high":1.79132,"low":1.79095,"close":1.79117,"volume":2746.43994140625},{"timestamp":1742412480000,"open":1.79126,"high":1.79153,"low":1.79117,"close":1.79144,"volume":2697.239990234375},{"timestamp":1742412540000,"open":1.79141,"high":1.7916,"low":1.79133,"close":1.79147,"volume":2001.9100341796875},{"timestamp":1742412600000,"open":1.79149,"high":1.79157,"low":1.79115,"close":1.79127,"volume":2337.070068359375},{"timestamp":1742412660000,"open":1.7913,"high":1.79142,"low":1.79118,"close":1.79138,"volume":2272.81005859375},{"timestamp":1742412720000,"open":1.79139,"high":1.79173,"low":1.79123,"close":1.79168,"volume":2198.110107421875},{"timestamp":1742412780000,"open":1.79168,"high":1.79206,"low":1.7915,"close":1.7919,"volume":2227.679931640625},{"timestamp":1742412840000,"open":1.79183,"high":1.79232,"low":1.79177,"close":1.79186,"volume":2030.9200439453125},{"timestamp":1742412900000,"open":1.79186,"high":1.79209,"low":1.79176,"close":1.79207,"volume":2427.14990234375},{"timestamp":1742412960000,"open":1.79206,"high":1.79209,"low":1.79174,"close":1.79195,"volume":1670.760009765625},{"timestamp":1742413020000,"open":1.79198,"high":1.79198,"low":1.79141,"close":1.79153,"volume":2264.300048828125},{"timestamp":1742413080000,"open":1.79156,"high":1.79177,"low":1.79145,"close":1.79156,"volume":1583.5899658203125},{"timestamp":1742413140000,"open":1.79151,"high":1.7916,"low":1.79132,"close":1.79148,"volume":1954.6800537109375},{"timestamp":1742413200000,"open":1.79144,"high":1.79152,"low":1.79094,"close":1.79097,"volume":2020.199951171875},{"timestamp":1742413260000,"open":1.79097,"high":1.79126,"low":1.79094,"close":1.79115,"volume":1845.47998046875},{"timestamp":1742413320000,"open":1.79114,"high":1.79138,"low":1.79112,"close":1.79131,"volume":1834.52001953125},{"timestamp":1742413380000,"open":1.79134,"high":1.79146,"low":1.79121,"close":1.79132,"volume":2270.52001953125},{"timestamp":1742413440000,"open":1.79132,"high":1.79172,"low":1.79123,"close":1.79167,"volume":2084.2900390625},{"timestamp":1742413500000,"open":1.79171,"high":1.79209,"low":1.79166,"close":1.79202,"volume":1691.050048828125},{"timestamp":1742413560000,"open":1.79196,"high":1.79208,"low":1.79164,"close":1.79186,"volume":1789.239990234375},{"timestamp":1742413620000,"open":1.79183,"high":1.79183,"low":1.79127,"close":1.79134,"volume":2300.010009765625},{"timestamp":1742413680000,"open":1.79131,"high":1.79163,"low":1.79128,"close":1.79153,"volume":2619.760009765625},{"timestamp":1742413740000,"open":1.79149,"high":1.7917,"low":1.79132,"close":1.79165,"volume":2199.75},{"timestamp":1742413800000,"open":1.79169,"high":1.79219,"low":1.79167,"close":1.79211,"volume":1925.5999755859375},{"timestamp":1742413860000,"open":1.79213,"high":1.79216,"low":1.79154,"close":1.79177,"volume":1772.8699951171875},{"timestamp":1742413920000,"open":1.79175,"high":1.792,"low":1.79159,"close":1.792,"volume":1445.6400146484375},{"timestamp":1742413980000,"open":1.7918,"high":1.7922,"low":1.79087,"close":1.7913,"volume":1423.989990234375},{"timestamp":1742414040000,"open":1.79118,"high":1.79141,"low":1.79041,"close":1.79089,"volume":2369.25},{"timestamp":1742414100000,"open":1.79093,"high":1.79105,"low":1.79033,"close":1.79105,"volume":2217.739990234375},{"timestamp":1742414160000,"open":1.791,"high":1.79118,"low":1.79071,"close":1.7909,"volume":2722.81005859375},{"timestamp":1742414220000,"open":1.79085,"high":1.79095,"low":1.78987,"close":1.79046,"volume":3208.820068359375},{"timestamp":1742414280000,"open":1.79049,"high":1.79049,"low":1.78998,"close":1.79025,"volume":2262.2099609375},{"timestamp":1742414340000,"open":1.79023,"high":1.79081,"low":1.79023,"close":1.79047,"volume":3076.669921875},{"timestamp":1742414400000,"open":1.79045,"high":1.7907,"low":1.79034,"close":1.79058,"volume":1541.739990234375},{"timestamp":1742414460000,"open":1.79059,"high":1.79099,"low":1.79059,"close":1.79097,"volume":1824.81005859375},{"timestamp":1742414520000,"open":1.79097,"high":1.79114,"low":1.79087,"close":1.79105,"volume":1627.6700439453125},{"timestamp":1742414580000,"open":1.79106,"high":1.79106,"low":1.79078,"close":1.79092,"volume":1265.280029296875},{"timestamp":1742414640000,"open":1.79092,"high":1.7915,"low":1.79092,"close":1.7915,"volume":1370.260009765625},{"timestamp":1742414700000,"open":1.79149,"high":1.79161,"low":1.79114,"close":1.79144,"volume":1442.25},{"timestamp":1742414760000,"open":1.79144,"high":1.79156,"low":1.79136,"close":1.79146,"volume":1184.52001953125},{"timestamp":1742414820000,"open":1.79145,"high":1.79155,"low":1.79133,"close":1.79155,"volume":1834.3499755859375},{"timestamp":1742414880000,"open":1.79155,"high":1.7916,"low":1.79101,"close":1.79116,"volume":1607.2900390625},{"timestamp":1742414940000,"open":1.79116,"high":1.79124,"low":1.79101,"close":1.79111,"volume":1489.489990234375},{"timestamp":1742415000000,"open":1.79112,"high":1.79156,"low":1.79103,"close":1.79155,"volume":2178.89990234375},{"timestamp":1742415060000,"open":1.79154,"high":1.79202,"low":1.79144,"close":1.79186,"volume":2293.449951171875},{"timestamp":1742415120000,"open":1.79187,"high":1.79219,"low":1.79173,"close":1.79211,"volume":1176.18994140625},{"timestamp":1742415180000,"open":1.79207,"high":1.79237,"low":1.79205,"close":1.79217,"volume":1478.1500244140625},{"timestamp":1742415240000,"open":1.79218,"high":1.79309,"low":1.79214,"close":1.79303,"volume":2767.1298828125},{"timestamp":1742415300000,"open":1.79302,"high":1.79334,"low":1.79247,"close":1.79266,"volume":2922.320068359375},{"timestamp":1742415360000,"open":1.79255,"high":1.79285,"low":1.7925,"close":1.79258,"volume":2652.27001953125},{"timestamp":1742415420000,"open":1.7927,"high":1.79284,"low":1.7925,"close":1.7927,"volume":2636.3798828125},{"timestamp":1742415480000,"open":1.79268,"high":1.79316,"low":1.79263,"close":1.79287,"volume":2137.010009765625},{"timestamp":1742415540000,"open":1.79286,"high":1.79301,"low":1.79249,"close":1.7925,"volume":1323.4000244140625},{"timestamp":1742415600000,"open":1.7925,"high":1.79269,"low":1.79248,"close":1.7925,"volume":1617.3699951171875},{"timestamp":1742415660000,"open":1.79251,"high":1.7926,"low":1.7924,"close":1.79254,"volume":1099.1700439453125},{"timestamp":1742415720000,"open":1.79249,"high":1.7926,"low":1.79249,"close":1.79256,"volume":921.8900146484375},{"timestamp":1742415780000,"open":1.79256,"high":1.79297,"low":1.79249,"close":1.79291,"volume":714.5999755859375},{"timestamp":1742415840000,"open":1.7929,"high":1.79301,"low":1.79285,"close":1.793,"volume":621.8699951171875},{"timestamp":1742415900000,"open":1.793,"high":1.79312,"low":1.793,"close":1.79309,"volume":578.22998046875},{"timestamp":1742415960000,"open":1.7931,"high":1.79313,"low":1.79294,"close":1.79299,"volume":338.2099914550781},{"timestamp":1742416020000,"open":1.79294,"high":1.7931,"low":1.79294,"close":1.79302,"volume":370.94000244140625},{"timestamp":1742416080000,"open":1.79306,"high":1.79306,"low":1.79288,"close":1.79302,"volume":458.17999267578125},{"timestamp":1742416140000,"open":1.79307,"high":1.7931,"low":1.79276,"close":1.79281,"volume":774.489990234375},{"timestamp":1742416200000,"open":1.79278,"high":1.79291,"low":1.79266,"close":1.79278,"volume":1236.1199951171875},{"timestamp":1742416260000,"open":1.79296,"high":1.79308,"low":1.79251,"close":1.793,"volume":1187.0799560546875},{"timestamp":1742416320000,"open":1.79301,"high":1.79312,"low":1.79242,"close":1.79285,"volume":1714.739990234375},{"timestamp":1742416380000,"open":1.79278,"high":1.7929,"low":1.79267,"close":1.79285,"volume":990.0800170898438},{"timestamp":1742416440000,"open":1.79285,"high":1.79301,"low":1.7927,"close":1.79301,"volume":578.22998046875},{"timestamp":1742416500000,"open":1.793,"high":1.79333,"low":1.79297,"close":1.79321,"volume":1063.02001953125},{"timestamp":1742416560000,"open":1.79323,"high":1.7933,"low":1.79306,"close":1.79311,"volume":1231.699951171875},{"timestamp":1742416620000,"open":1.79312,"high":1.79337,"low":1.79308,"close":1.79309,"volume":1147.2099609375},{"timestamp":1742416680000,"open":1.79313,"high":1.7933,"low":1.79302,"close":1.79311,"volume":828.4000244140625},{"timestamp":1742416740000,"open":1.7931,"high":1.79322,"low":1.79302,"close":1.79321,"volume":1243.1600341796875},{"timestamp":1742416800000,"open":1.79316,"high":1.79335,"low":1.79313,"close":1.7933,"volume":699.5900268554688},{"timestamp":1742416860000,"open":1.79326,"high":1.79358,"low":1.79326,"close":1.7934,"volume":607.6500244140625},{"timestamp":1742416920000,"open":1.79338,"high":1.79355,"low":1.79325,"close":1.79331,"volume":356.9700012207031},{"timestamp":1742416980000,"open":1.79336,"high":1.79336,"low":1.79308,"close":1.79317,"volume":297.010009765625},{"timestamp":1742417040000,"open":1.79311,"high":1.79323,"low":1.79311,"close":1.79318,"volume":207.10000610351562},{"timestamp":1742417100000,"open":1.79317,"high":1.79326,"low":1.79311,"close":1.79323,"volume":65.4000015258789},{"timestamp":1742417160000,"open":1.7933,"high":1.79346,"low":1.79315,"close":1.79346,"volume":316.1000061035156},{"timestamp":1742417220000,"open":1.79338,"high":1.79338,"low":1.79315,"close":1.79321,"volume":109},{"timestamp":1742417280000,"open":1.79319,"high":1.7932,"low":1.79277,"close":1.79278,"volume":343.3800048828125},{"timestamp":1742417340000,"open":1.79278,"high":1.79344,"low":1.79278,"close":1.79341,"volume":812.1400146484375},{"timestamp":1742417400000,"open":1.79318,"high":1.79383,"low":1.79314,"close":1.7933,"volume":1923.4200439453125},{"timestamp":1742417460000,"open":1.79328,"high":1.79386,"low":1.79327,"close":1.79356,"volume":2169.10009765625},{"timestamp":1742417520000,"open":1.79365,"high":1.79403,"low":1.79336,"close":1.79355,"volume":2005.5400390625},{"timestamp":1742417580000,"open":1.79351,"high":1.7939,"low":1.79291,"close":1.79351,"volume":2068.070068359375},{"timestamp":1742417640000,"open":1.79346,"high":1.79366,"low":1.793,"close":1.79323,"volume":1653.449951171875},{"timestamp":1742417700000,"open":1.79334,"high":1.79424,"low":1.79284,"close":1.79354,"volume":2490.580078125},{"timestamp":1742417760000,"open":1.79339,"high":1.79353,"low":1.79271,"close":1.7931,"volume":2010.9200439453125},{"timestamp":1742417820000,"open":1.79311,"high":1.79361,"low":1.79239,"close":1.79323,"volume":2462.219970703125},{"timestamp":1742417880000,"open":1.79316,"high":1.79327,"low":1.79159,"close":1.79302,"volume":2256.429931640625},{"timestamp":1742417940000,"open":1.79302,"high":1.79367,"low":1.79008,"close":1.79008,"volume":1968.9200439453125},{"timestamp":1742418240000,"open":1.78588,"high":1.78588,"low":1.78588,"close":1.78588,"volume":29.020000457763672},{"timestamp":1742418300000,"open":1.78589,"high":1.78683,"low":1.78587,"close":1.78683,"volume":163.32000732421875},{"timestamp":1742418360000,"open":1.78683,"high":1.78684,"low":1.78603,"close":1.78605,"volume":72.16000366210938},{"timestamp":1742418420000,"open":1.78589,"high":1.78589,"low":1.78588,"close":1.78588,"volume":32.63999938964844},{"timestamp":1742418540000,"open":1.78588,"high":1.78588,"low":1.78588,"close":1.78588,"volume":8.15999984741211},{"timestamp":1742418660000,"open":1.78575,"high":1.78575,"low":1.78575,"close":1.78575,"volume":8.170000076293945},{"timestamp":1742418720000,"open":1.78587,"high":1.78587,"low":1.78587,"close":1.78587,"volume":8.170000076293945},{"timestamp":1742418840000,"open":1.786,"high":1.786,"low":1.786,"close":1.786,"volume":12.260000228881836},{"timestamp":1742419080000,"open":1.78676,"high":1.78812,"low":1.78676,"close":1.78812,"volume":36.75},{"timestamp":1742419140000,"open":1.78829,"high":1.78834,"low":1.78829,"close":1.78833,"volume":85.75},{"timestamp":1742419200000,"open":1.78833,"high":1.78837,"low":1.78833,"close":1.78835,"volume":53.36000061035156},{"timestamp":1742419260000,"open":1.78836,"high":1.78874,"low":1.78836,"close":1.78862,"volume":73.5},{"timestamp":1742419380000,"open":1.78836,"high":1.78846,"low":1.78829,"close":1.78831,"volume":85.75},{"timestamp":1742419440000,"open":1.7883,"high":1.78833,"low":1.7883,"close":1.78831,"volume":85.75},{"timestamp":1742419500000,"open":1.78831,"high":1.78836,"low":1.78827,"close":1.78836,"volume":93.91000366210938},{"timestamp":1742419560000,"open":1.78834,"high":1.78836,"low":1.78834,"close":1.78835,"volume":34.0099983215332},{"timestamp":1742419620000,"open":1.78843,"high":1.78843,"low":1.78834,"close":1.78834,"volume":36.75},{"timestamp":1742419680000,"open":1.78857,"high":1.78884,"low":1.78856,"close":1.7886,"volume":85.75},{"timestamp":1742419740000,"open":1.78861,"high":1.78861,"low":1.7885,"close":1.78859,"volume":98},{"timestamp":1742419800000,"open":1.78858,"high":1.78891,"low":1.78858,"close":1.78886,"volume":85.7300033569336},{"timestamp":1742419860000,"open":1.78886,"high":1.78893,"low":1.78863,"close":1.78869,"volume":183.75999450683594},{"timestamp":1742419920000,"open":1.78863,"high":1.78882,"low":1.78855,"close":1.78876,"volume":427.1400146484375},{"timestamp":1742419980000,"open":1.78877,"high":1.78877,"low":1.78847,"close":1.78853,"volume":214.7899932861328},{"timestamp":1742420040000,"open":1.78858,"high":1.78871,"low":1.7884,"close":1.78865,"volume":259.44000244140625},{"timestamp":1742420100000,"open":1.78858,"high":1.78866,"low":1.78826,"close":1.78854,"volume":353.8599853515625},{"timestamp":1742420160000,"open":1.78843,"high":1.78976,"low":1.78836,"close":1.78976,"volume":460.1499938964844},{"timestamp":1742420220000,"open":1.78972,"high":1.78982,"low":1.78878,"close":1.78878,"volume":101.8499984741211},{"timestamp":1742420280000,"open":1.78877,"high":1.78885,"low":1.78877,"close":1.78879,"volume":117.06999969482422},{"timestamp":1742420340000,"open":1.7888,"high":1.7889,"low":1.78875,"close":1.78882,"volume":143.14999389648438},{"timestamp":1742420400000,"open":1.78875,"high":1.78902,"low":1.78875,"close":1.78899,"volume":157.25},{"timestamp":1742420460000,"open":1.78892,"high":1.78908,"low":1.78891,"close":1.78904,"volume":111},{"timestamp":1742420520000,"open":1.78894,"high":1.78897,"low":1.78881,"close":1.78897,"volume":148},{"timestamp":1742420580000,"open":1.78895,"high":1.78895,"low":1.78875,"close":1.7888,"volume":278.7200012207031},{"timestamp":1742420640000,"open":1.7888,"high":1.78956,"low":1.78875,"close":1.78883,"volume":234.72000122070312},{"timestamp":1742420700000,"open":1.78933,"high":1.7895,"low":1.78875,"close":1.78943,"volume":93.0999984741211},{"timestamp":1742420760000,"open":1.78945,"high":1.78957,"low":1.78934,"close":1.78934,"volume":119.2699966430664},{"timestamp":1742420820000,"open":1.78943,"high":1.78983,"low":1.78943,"close":1.78983,"volume":89.91000366210938},{"timestamp":1742420880000,"open":1.78979,"high":1.7898,"low":1.78979,"close":1.78979,"volume":102.25},{"timestamp":1742420940000,"open":1.78972,"high":1.7898,"low":1.78963,"close":1.78963,"volume":163.4499969482422},{"timestamp":1742421000000,"open":1.78964,"high":1.78976,"low":1.78963,"close":1.78976,"volume":98.04000091552734},{"timestamp":1742421060000,"open":1.78975,"high":1.78976,"low":1.78874,"close":1.78975,"volume":107.08999633789062},{"timestamp":1742421120000,"open":1.78976,"high":1.78976,"low":1.78975,"close":1.78975,"volume":114.41000366210938},{"timestamp":1742421180000,"open":1.78975,"high":1.78976,"low":1.78873,"close":1.78873,"volume":182.42999267578125},{"timestamp":1742421240000,"open":1.78874,"high":1.78943,"low":1.78873,"close":1.78935,"volume":237.4199981689453},{"timestamp":1742421600000,"open":1.79074,"high":1.79117,"low":1.79074,"close":1.79107,"volume":129.0800018310547},{"timestamp":1742421660000,"open":1.79092,"high":1.79113,"low":1.79085,"close":1.79095,"volume":155.22999572753906},{"timestamp":1742421720000,"open":1.79116,"high":1.79126,"low":1.79116,"close":1.79124,"volume":98.04000091552734},{"timestamp":1742421840000,"open":1.79132,"high":1.7916,"low":1.79088,"close":1.79142,"volume":1184.6600341796875},{"timestamp":1742421900000,"open":1.79139,"high":1.79216,"low":1.79116,"close":1.79208,"volume":763.6199951171875},{"timestamp":1742421960000,"open":1.7919,"high":1.79216,"low":1.7919,"close":1.79204,"volume":253.27000427246094},{"timestamp":1742422020000,"open":1.79204,"high":1.79216,"low":1.7914,"close":1.79182,"volume":537.5800170898438},{"timestamp":1742422080000,"open":1.7917,"high":1.7919,"low":1.7917,"close":1.79182,"volume":187.91000366210938},{"timestamp":1742422140000,"open":1.79183,"high":1.79183,"low":1.79124,"close":1.7913,"volume":669.9400024414062},{"timestamp":1742422200000,"open":1.79144,"high":1.79183,"low":1.79121,"close":1.79131,"volume":1282.68994140625},{"timestamp":1742422260000,"open":1.7914,"high":1.79153,"low":1.79118,"close":1.79133,"volume":490.20001220703125},{"timestamp":1742422320000,"open":1.79134,"high":1.7914,"low":1.79101,"close":1.79129,"volume":416.6700134277344},{"timestamp":1742422380000,"open":1.79129,"high":1.79187,"low":1.79116,"close":1.7916,"volume":383.989990234375},{"timestamp":1742422440000,"open":1.7916,"high":1.79163,"low":1.7916,"close":1.79163,"volume":220.58999633789062},{"timestamp":1742422500000,"open":1.79162,"high":1.7933,"low":1.7916,"close":1.7933,"volume":742.8300170898438},{"timestamp":1742422560000,"open":1.79328,"high":1.79339,"low":1.79181,"close":1.79289,"volume":1130.25},{"timestamp":1742422620000,"open":1.79285,"high":1.79298,"low":1.79199,"close":1.79293,"volume":514.0800170898438},{"timestamp":1742422680000,"open":1.79293,"high":1.79293,"low":1.7923,"close":1.79252,"volume":889.4500122070312},{"timestamp":1742422740000,"open":1.79262,"high":1.79264,"low":1.79226,"close":1.79251,"volume":391.82000732421875},{"timestamp":1742422800000,"open":1.79253,"high":1.79267,"low":1.79205,"close":1.79233,"volume":706.1599731445312},{"timestamp":1742422860000,"open":1.79234,"high":1.79249,"low":1.79177,"close":1.79246,"volume":628.7999877929688},{"timestamp":1742422920000,"open":1.79246,"high":1.79257,"low":1.79203,"close":1.79241,"volume":318.3800048828125},{"timestamp":1742422980000,"open":1.79243,"high":1.79246,"low":1.7924,"close":1.79246,"volume":146.8800048828125},{"timestamp":1742423040000,"open":1.79244,"high":1.7927,"low":1.79191,"close":1.79196,"volume":514.4099731445312},{"timestamp":1742423100000,"open":1.79178,"high":1.79253,"low":1.79178,"close":1.79252,"volume":506.489990234375},{"timestamp":1742423160000,"open":1.79249,"high":1.79256,"low":1.79212,"close":1.79254,"volume":302.1300048828125},{"timestamp":1742423220000,"open":1.79256,"high":1.79269,"low":1.79217,"close":1.79237,"volume":228.49000549316406},{"timestamp":1742423280000,"open":1.79239,"high":1.79245,"low":1.79166,"close":1.79199,"volume":694.1500244140625},{"timestamp":1742423340000,"open":1.79198,"high":1.79205,"low":1.79154,"close":1.79163,"volume":383.989990234375},{"timestamp":1742423400000,"open":1.79166,"high":1.79172,"low":1.79156,"close":1.79162,"volume":179.74000549316406},{"timestamp":1742423460000,"open":1.79161,"high":1.79174,"low":1.79116,"close":1.79158,"volume":596.4099731445312},{"timestamp":1742423520000,"open":1.79158,"high":1.79172,"low":1.79134,"close":1.7917,"volume":187.91000366210938},{"timestamp":1742423580000,"open":1.79168,"high":1.79168,"low":1.79165,"close":1.79165,"volume":32.68000030517578},{"timestamp":1742423640000,"open":1.79166,"high":1.79171,"low":1.79092,"close":1.79162,"volume":98.02999877929688},{"timestamp":1742423700000,"open":1.79172,"high":1.79175,"low":1.79171,"close":1.79174,"volume":81.69999694824219},{"timestamp":1742423760000,"open":1.79174,"high":1.79174,"low":1.79149,"close":1.79161,"volume":196.0800018310547},{"timestamp":1742423820000,"open":1.79165,"high":1.79218,"low":1.79148,"close":1.79187,"volume":498.3500061035156},{"timestamp":1742423880000,"open":1.79188,"high":1.79203,"low":1.79164,"close":1.79203,"volume":359.4800109863281},{"timestamp":1742423940000,"open":1.79199,"high":1.79204,"low":1.79128,"close":1.79141,"volume":634.530029296875},{"timestamp":1742424000000,"open":1.79141,"high":1.79173,"low":1.79141,"close":1.79156,"volume":326.79998779296875},{"timestamp":1742424060000,"open":1.79157,"high":1.79161,"low":1.79102,"close":1.79152,"volume":520.1500244140625},{"timestamp":1742424120000,"open":1.79129,"high":1.79144,"low":1.79084,"close":1.79095,"volume":253.27000427246094},{"timestamp":1742424180000,"open":1.79095,"high":1.79118,"low":1.79088,"close":1.79088,"volume":130.72000122070312},{"timestamp":1742424240000,"open":1.79089,"high":1.79125,"low":1.79088,"close":1.79102,"volume":514.7100219726562},{"timestamp":1742424300000,"open":1.79105,"high":1.79123,"low":1.79074,"close":1.79116,"volume":277.7799987792969},{"timestamp":1742424360000,"open":1.79093,"high":1.79123,"low":1.79093,"close":1.79108,"volume":253.27000427246094},{"timestamp":1742424420000,"open":1.79108,"high":1.79117,"low":1.79104,"close":1.79107,"volume":220.58999633789062},{"timestamp":1742424480000,"open":1.79109,"high":1.79114,"low":1.79109,"close":1.79111,"volume":138.88999938964844},{"timestamp":1742424540000,"open":1.79114,"high":1.79147,"low":1.79073,"close":1.79117,"volume":332.239990234375},{"timestamp":1742424600000,"open":1.79115,"high":1.79171,"low":1.79069,"close":1.79111,"volume":648.1400146484375},{"timestamp":1742424660000,"open":1.79112,"high":1.79166,"low":1.79084,"close":1.79163,"volume":599.1300048828125},{"timestamp":1742424720000,"open":1.79163,"high":1.79165,"low":1.79079,"close":1.79133,"volume":684.9199829101562},{"timestamp":1742424780000,"open":1.79132,"high":1.79144,"low":1.79121,"close":1.79125,"volume":228.75999450683594},{"timestamp":1742424840000,"open":1.79145,"high":1.79166,"low":1.79136,"close":1.79165,"volume":138.88999938964844},{"timestamp":1742424900000,"open":1.79165,"high":1.79172,"low":1.7903,"close":1.79031,"volume":113.83000183105469},{"timestamp":1742424960000,"open":1.7903,"high":1.79157,"low":1.79025,"close":1.7915,"volume":97.48999786376953},{"timestamp":1742425020000,"open":1.79149,"high":1.79153,"low":1.79099,"close":1.79138,"volume":588.239990234375},{"timestamp":1742425080000,"open":1.79138,"high":1.79149,"low":1.79126,"close":1.79126,"volume":277.7799987792969},{"timestamp":1742425140000,"open":1.79129,"high":1.79156,"low":1.79123,"close":1.79137,"volume":386.7099914550781},{"timestamp":1742425200000,"open":1.7913,"high":1.79303,"low":1.79079,"close":1.79228,"volume":1112.300048828125},{"timestamp":1742425260000,"open":1.79254,"high":1.79311,"low":1.79254,"close":1.79309,"volume":349.69000244140625},{"timestamp":1742425320000,"open":1.79307,"high":1.79323,"low":1.79199,"close":1.79271,"volume":653.010009765625},{"timestamp":1742425380000,"open":1.79272,"high":1.79317,"low":1.79211,"close":1.79214,"volume":694.5},{"timestamp":1742425440000,"open":1.79214,"high":1.79223,"low":1.79113,"close":1.79198,"volume":269.8399963378906},{"timestamp":1742425500000,"open":1.79182,"high":1.79227,"low":1.79182,"close":1.79223,"volume":138.9499969482422},{"timestamp":1742425560000,"open":1.79232,"high":1.79247,"low":1.79137,"close":1.792,"volume":326.9800109863281},{"timestamp":1742425620000,"open":1.79197,"high":1.79218,"low":1.79164,"close":1.79184,"volume":207.72000122070312},{"timestamp":1742425680000,"open":1.79185,"high":1.79218,"low":1.79173,"close":1.79218,"volume":302.3299865722656},{"timestamp":1742425740000,"open":1.79213,"high":1.79236,"low":1.79119,"close":1.79207,"volume":567.8099975585938},{"timestamp":1742425800000,"open":1.7921,"high":1.79253,"low":1.79151,"close":1.79203,"volume":563.72998046875},{"timestamp":1742425860000,"open":1.79195,"high":1.79203,"low":1.79169,"close":1.79177,"volume":204.25},{"timestamp":1742425920000,"open":1.79169,"high":1.79192,"low":1.79166,"close":1.79174,"volume":457.5199890136719},{"timestamp":1742425980000,"open":1.79175,"high":1.79185,"low":1.7916,"close":1.79171,"volume":223.32000732421875},{"timestamp":1742426040000,"open":1.79173,"high":1.79191,"low":1.79155,"close":1.79171,"volume":362.2099914550781},{"timestamp":1742426100000,"open":1.79172,"high":1.79199,"low":1.79149,"close":1.79198,"volume":659.0800170898438},{"timestamp":1742426160000,"open":1.792,"high":1.79206,"low":1.79145,"close":1.7916,"volume":754.3900146484375},{"timestamp":1742426220000,"open":1.79161,"high":1.79245,"low":1.79158,"close":1.79218,"volume":1653.0899658203125},{"timestamp":1742426280000,"open":1.79218,"high":1.79243,"low":1.7917,"close":1.79243,"volume":1486.9599609375},{"timestamp":1742426340000,"open":1.79245,"high":1.79268,"low":1.79199,"close":1.79203,"volume":1644.9599609375},{"timestamp":1742426400000,"open":1.79208,"high":1.79269,"low":1.79188,"close":1.79202,"volume":2282.179931640625},{"timestamp":1742426460000,"open":1.79226,"high":1.79248,"low":1.7917,"close":1.79248,"volume":2042.52001953125},{"timestamp":1742426520000,"open":1.79248,"high":1.79271,"low":1.79131,"close":1.79208,"volume":1743.06005859375},{"timestamp":1742426580000,"open":1.79208,"high":1.79302,"low":1.79176,"close":1.793,"volume":2290.070068359375},{"timestamp":1742426640000,"open":1.793,"high":1.79369,"low":1.79287,"close":1.79347,"volume":522.5999755859375},{"timestamp":1742426700000,"open":1.79353,"high":1.79353,"low":1.79341,"close":1.79349,"volume":1194.719970703125},{"timestamp":1742426760000,"open":1.79357,"high":1.79359,"low":1.79344,"close":1.79354,"volume":965.3200073242188},{"timestamp":1742426820000,"open":1.79359,"high":1.79364,"low":1.79206,"close":1.79238,"volume":2197.919921875},{"timestamp":1742426880000,"open":1.79237,"high":1.79262,"low":1.79183,"close":1.79244,"volume":1316.0699462890625},{"timestamp":1742426940000,"open":1.79241,"high":1.79261,"low":1.79203,"close":1.7923,"volume":727.510009765625},{"timestamp":1742427000000,"open":1.79247,"high":1.79251,"low":1.7921,"close":1.79239,"volume":877.22998046875},{"timestamp":1742427060000,"open":1.79246,"high":1.79367,"low":1.7922,"close":1.79364,"volume":718.1599731445312},{"timestamp":1742427120000,"open":1.79362,"high":1.79368,"low":1.79362,"close":1.79368,"volume":70.83999633789062},{"timestamp":1742427180000,"open":1.79368,"high":1.79376,"low":1.79368,"close":1.79369,"volume":520.0999755859375},{"timestamp":1742427240000,"open":1.79369,"high":1.79392,"low":1.79368,"close":1.79369,"volume":213.0399932861328},{"timestamp":1742427300000,"open":1.79369,"high":1.79398,"low":1.79368,"close":1.79377,"volume":1148.8399658203125},{"timestamp":1742427360000,"open":1.79374,"high":1.79378,"low":1.79224,"close":1.79349,"volume":1284.75},{"timestamp":1742427420000,"open":1.79349,"high":1.7936,"low":1.79253,"close":1.79273,"volume":2063.27001953125},{"timestamp":1742427480000,"open":1.79264,"high":1.79298,"low":1.79252,"close":1.79266,"volume":2866.419921875},{"timestamp":1742427540000,"open":1.79277,"high":1.7929,"low":1.79215,"close":1.79264,"volume":1599.31005859375},{"timestamp":1742427600000,"open":1.79274,"high":1.79297,"low":1.7924,"close":1.79284,"volume":631.9199829101562},{"timestamp":1742427660000,"open":1.79284,"high":1.79355,"low":1.79236,"close":1.79347,"volume":1351.68994140625},{"timestamp":1742427720000,"open":1.79347,"high":1.79356,"low":1.79334,"close":1.79343,"volume":2127.239990234375},{"timestamp":1742427780000,"open":1.79343,"high":1.79344,"low":1.79234,"close":1.793,"volume":757.0599975585938},{"timestamp":1742427840000,"open":1.79309,"high":1.7931,"low":1.79264,"close":1.79299,"volume":764.52001953125},{"timestamp":1742427900000,"open":1.79307,"high":1.79309,"low":1.79298,"close":1.79303,"volume":462.44000244140625},{"timestamp":1742427960000,"open":1.79304,"high":1.7934,"low":1.79279,"close":1.79339,"volume":2109.47998046875},{"timestamp":1742428020000,"open":1.7934,"high":1.79364,"low":1.79267,"close":1.7936,"volume":1532.77001953125},{"timestamp":1742428080000,"open":1.7936,"high":1.79366,"low":1.79338,"close":1.79347,"volume":1080.81005859375},{"timestamp":1742428140000,"open":1.79357,"high":1.79365,"low":1.79338,"close":1.79365,"volume":370.260009765625},{"timestamp":1742428200000,"open":1.7936,"high":1.79364,"low":1.79336,"close":1.79355,"volume":1121.5799560546875},{"timestamp":1742428260000,"open":1.79355,"high":1.79377,"low":1.79327,"close":1.79377,"volume":1193.3399658203125},{"timestamp":1742428320000,"open":1.7939,"high":1.79395,"low":1.79383,"close":1.79386,"volume":731.3099975585938},{"timestamp":1742428380000,"open":1.79388,"high":1.79396,"low":1.79388,"close":1.79396,"volume":313.6499938964844},{"timestamp":1742428440000,"open":1.794,"high":1.79408,"low":1.79388,"close":1.79393,"volume":1178.5799560546875},{"timestamp":1742428500000,"open":1.79395,"high":1.79407,"low":1.79181,"close":1.79186,"volume":1674.56005859375},{"timestamp":1742428560000,"open":1.79231,"high":1.79359,"low":1.79175,"close":1.79354,"volume":996.9099731445312},{"timestamp":1742428620000,"open":1.79355,"high":1.79362,"low":1.79354,"close":1.79358,"volume":372.8999938964844},{"timestamp":1742428680000,"open":1.79359,"high":1.7936,"low":1.79351,"close":1.79355,"volume":783.8099975585938},{"timestamp":1742428740000,"open":1.79354,"high":1.79358,"low":1.79351,"close":1.79355,"volume":585.0900268554688}]