[{"timestamp":1742342400000,"open":1.853,"high":1.854,"low":1.853,"close":1.854,"volume":29.15999984741211},{"timestamp":1742342520000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":164.6999969482422},{"timestamp":1742342640000,"open":1.854,"high":1.854,"low":1.854,"close":1.854,"volume":21.8700008392334},{"timestamp":1742342880000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":95.04000091552734},{"timestamp":1742343300000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":73.26000213623047},{"timestamp":1742343420000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":269.1000061035156},{"timestamp":1742343480000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":403.0199890136719},{"timestamp":1742343540000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":226.88999938964844},{"timestamp":1742343600000,"open":1.852,"high":1.853,"low":1.851,"close":1.853,"volume":904.4099731445312},{"timestamp":1742343660000,"open":1.852,"high":1.853,"low":1.851,"close":1.853,"volume":248.6699981689453},{"timestamp":1742343780000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":68.22000122070312},{"timestamp":1742343840000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":97.55999755859375},{"timestamp":1742344020000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":126.9000015258789},{"timestamp":1742344080000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":248.6699981689453},{"timestamp":1742344140000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":56.06999969482422},{"timestamp":1742344200000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":14.670000076293945},{"timestamp":1742344260000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":178.2899932861328},{"timestamp":1742344320000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":14.670000076293945},{"timestamp":1742344380000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":80.45999908447266},{"timestamp":1742344500000,"open":1.85,"high":1.853,"low":1.85,"close":1.853,"volume":190.0800018310547},{"timestamp":1742344560000,"open":1.852,"high":1.853,"low":1.852,"close":1.852,"volume":195.1199951171875},{"timestamp":1742344620000,"open":1.853,"high":1.853,"low":1.851,"close":1.852,"volume":838.2899780273438},{"timestamp":1742344680000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":721.2899780273438},{"timestamp":1742344800000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":255.24000549316406},{"timestamp":1742344860000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":14.670000076293945},{"timestamp":1742344920000,"open":1.851,"high":1.853,"low":1.851,"close":1.853,"volume":82.88999938964844},{"timestamp":1742344980000,"open":1.852,"high":1.853,"low":1.852,"close":1.852,"volume":234},{"timestamp":1742345040000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":465.5400085449219},{"timestamp":1742345220000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":1737.81005859375},{"timestamp":1742345280000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":677.52001953125},{"timestamp":1742345340000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":353.42999267578125},{"timestamp":1742345400000,"open":1.853,"high":1.854,"low":1.853,"close":1.854,"volume":353.42999267578125},{"timestamp":1742345460000,"open":1.853,"high":1.854,"low":1.853,"close":1.854,"volume":379.4700012207031},{"timestamp":1742345640000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":1209.239990234375},{"timestamp":1742345700000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":126.80999755859375},{"timestamp":1742345940000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":843.0599975585938},{"timestamp":1742346240000,"open":1.854,"high":1.854,"low":1.853,"close":1.854,"volume":1439.280029296875},{"timestamp":1742346300000,"open":1.853,"high":1.854,"low":1.852,"close":1.853,"volume":1605.06005859375},{"timestamp":1742346360000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":367.9800109863281},{"timestamp":1742346480000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":1101.4200439453125},{"timestamp":1742346720000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":338.760009765625},{"timestamp":1742346780000,"open":1.853,"high":1.853,"low":1.851,"close":1.851,"volume":885.3599853515625},{"timestamp":1742346900000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":283.32000732421875},{"timestamp":1742346960000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":1150.22998046875},{"timestamp":1742347020000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":382.7699890136719},{"timestamp":1742347380000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":278.010009765625},{"timestamp":1742347440000,"open":1.854,"high":1.854,"low":1.852,"close":1.854,"volume":346.2300109863281},{"timestamp":1742347860000,"open":1.852,"high":1.854,"low":1.852,"close":1.854,"volume":1425.0899658203125},{"timestamp":1742347920000,"open":1.855,"high":1.855,"low":1.854,"close":1.854,"volume":97.55999755859375},{"timestamp":1742347980000,"open":1.854,"high":1.855,"low":1.853,"close":1.855,"volume":165.77999877929688},{"timestamp":1742348700000,"open":1.854,"high":1.855,"low":1.853,"close":1.855,"volume":964.1699829101562},{"timestamp":1742348820000,"open":1.854,"high":1.855,"low":1.854,"close":1.854,"volume":721.530029296875},{"timestamp":1742348880000,"open":1.855,"high":1.855,"low":1.854,"close":1.854,"volume":436.32000732421875},{"timestamp":1742349240000,"open":1.852,"high":1.854,"low":1.852,"close":1.854,"volume":706.97998046875},{"timestamp":1742349360000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":1016.280029296875},{"timestamp":1742349420000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":2190.75},{"timestamp":1742349480000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":1594.4100341796875},{"timestamp":1742349600000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":1467.27001953125},{"timestamp":1742349660000,"open":1.853,"high":1.854,"low":1.852,"close":1.853,"volume":1568.969970703125},{"timestamp":1742349720000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":537.9299926757812},{"timestamp":1742349840000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":29.34000015258789},{"timestamp":1742349900000,"open":1.851,"high":1.853,"low":1.851,"close":1.851,"volume":692.1900024414062},{"timestamp":1742349960000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":14.670000076293945},{"timestamp":1742350080000,"open":1.853,"high":1.854,"low":1.852,"close":1.852,"volume":2113.97998046875},{"timestamp":1742350140000,"open":1.854,"high":1.854,"low":1.852,"close":1.853,"volume":1045.260009765625},{"timestamp":1742350320000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":338.6400146484375},{"timestamp":1742350380000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":338.6400146484375},{"timestamp":1742350860000,"open":1.853,"high":1.854,"low":1.852,"close":1.853,"volume":3899.25},{"timestamp":1742351100000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":1136.3399658203125},{"timestamp":1742351220000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":368.1000061035156},{"timestamp":1742351280000,"open":1.854,"high":1.854,"low":1.853,"close":1.854,"volume":1159.43994140625},{"timestamp":1742351340000,"open":1.854,"high":1.854,"low":1.852,"close":1.854,"volume":384.5400085449219},{"timestamp":1742351400000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":3453.27001953125},{"timestamp":1742351460000,"open":1.853,"high":1.854,"low":1.852,"close":1.854,"volume":3159.989990234375},{"timestamp":1742351580000,"open":1.852,"high":1.854,"low":1.852,"close":1.854,"volume":352.95001220703125},{"timestamp":1742352240000,"open":1.855,"high":1.855,"low":1.853,"close":1.854,"volume":1393.469970703125},{"timestamp":1742352300000,"open":1.854,"high":1.855,"low":1.853,"close":1.854,"volume":1463.6400146484375},{"timestamp":1742352360000,"open":1.853,"high":1.855,"low":1.853,"close":1.855,"volume":1775.6400146484375},{"timestamp":1742352420000,"open":1.854,"high":1.854,"low":1.854,"close":1.854,"volume":353.07000732421875},{"timestamp":1742352600000,"open":1.854,"high":1.855,"low":1.854,"close":1.855,"volume":1044.5400390625},{"timestamp":1742352660000,"open":1.854,"high":1.855,"low":1.853,"close":1.855,"volume":2159.969970703125},{"timestamp":1742352720000,"open":1.854,"high":1.855,"low":1.853,"close":1.855,"volume":1635.1500244140625},{"timestamp":1742353320000,"open":1.854,"high":1.854,"low":1.854,"close":1.854,"volume":353.07000732421875},{"timestamp":1742353380000,"open":1.854,"high":1.855,"low":1.854,"close":1.854,"volume":1044.1800537109375},{"timestamp":1742353440000,"open":1.855,"high":1.855,"low":1.854,"close":1.855,"volume":382.5299987792969},{"timestamp":1742353620000,"open":1.854,"high":1.855,"low":1.854,"close":1.855,"volume":720.5700073242188},{"timestamp":1742354160000,"open":1.855,"high":1.855,"low":1.853,"close":1.855,"volume":2793.9599609375},{"timestamp":1742354220000,"open":1.853,"high":1.855,"low":1.853,"close":1.854,"volume":1602},{"timestamp":1742354760000,"open":1.854,"high":1.854,"low":1.853,"close":1.854,"volume":1737.81005859375},{"timestamp":1742354820000,"open":1.853,"high":1.854,"low":1.852,"close":1.853,"volume":3205.080078125},{"timestamp":1742355300000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":1878.300048828125},{"timestamp":1742356320000,"open":1.852,"high":1.853,"low":1.852,"close":1.853,"volume":1767.75},{"timestamp":1742356380000,"open":1.852,"high":1.853,"low":1.852,"close":1.852,"volume":1031.31005859375},{"timestamp":1742356440000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":1407.5999755859375},{"timestamp":1742356560000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":677.52001953125},{"timestamp":1742356620000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":397.44000244140625},{"timestamp":1742356680000,"open":1.852,"high":1.853,"low":1.851,"close":1.851,"volume":1045.5},{"timestamp":1742356800000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":14.670000076293945},{"timestamp":1742357100000,"open":1.853,"high":1.853,"low":1.851,"close":1.852,"volume":397.55999755859375},{"timestamp":1742357400000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":2077.2900390625},{"timestamp":1742357760000,"open":1.853,"high":1.853,"low":1.851,"close":1.851,"volume":353.54998779296875},{"timestamp":1742357940000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":29.34000015258789},{"timestamp":1742358000000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":791.8200073242188},{"timestamp":1742358060000,"open":1.852,"high":1.853,"low":1.852,"close":1.853,"volume":1540.8900146484375},{"timestamp":1742358120000,"open":1.851,"high":1.853,"low":1.851,"close":1.852,"volume":1204.050048828125},{"timestamp":1742358240000,"open":1.852,"high":1.852,"low":1.851,"close":1.852,"volume":1355.52001953125},{"timestamp":1742358300000,"open":1.852,"high":1.853,"low":1.852,"close":1.853,"volume":693.239990234375},{"timestamp":1742358360000,"open":1.853,"high":1.853,"low":1.851,"close":1.852,"volume":374.6400146484375},{"timestamp":1742358420000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":317.3999938964844},{"timestamp":1742359200000,"open":1.851,"high":1.852,"low":1.851,"close":1.851,"volume":527.969970703125},{"timestamp":1742359260000,"open":1.85,"high":1.852,"low":1.85,"close":1.851,"volume":512.0999755859375},{"timestamp":1742359500000,"open":1.852,"high":1.852,"low":1.85,"close":1.852,"volume":2723.010009765625},{"timestamp":1742359560000,"open":1.851,"high":1.852,"low":1.85,"close":1.851,"volume":2594.93994140625},{"timestamp":1742359620000,"open":1.852,"high":1.852,"low":1.85,"close":1.851,"volume":16196.9697265625},{"timestamp":1742359680000,"open":1.852,"high":1.852,"low":1.85,"close":1.852,"volume":2967.81005859375},{"timestamp":1742359740000,"open":1.851,"high":1.852,"low":1.851,"close":1.851,"volume":1725.06005859375},{"timestamp":1742359800000,"open":1.852,"high":1.852,"low":1.85,"close":1.851,"volume":1032.1500244140625},{"timestamp":1742359860000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":1408.800048828125},{"timestamp":1742359920000,"open":1.851,"high":1.851,"low":1.85,"close":1.851,"volume":1695.719970703125},{"timestamp":1742360580000,"open":1.851,"high":1.852,"low":1.85,"close":1.851,"volume":1424.6099853515625},{"timestamp":1742360640000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":44.0099983215332},{"timestamp":1742360700000,"open":1.851,"high":1.852,"low":1.851,"close":1.851,"volume":707.4600219726562},{"timestamp":1742360760000,"open":1.852,"high":1.852,"low":1.85,"close":1.85,"volume":722.010009765625},{"timestamp":1742360820000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":2870.429931640625},{"timestamp":1742360880000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":14.670000076293945},{"timestamp":1742360940000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":1862.699951171875},{"timestamp":1742361000000,"open":1.852,"high":1.852,"low":1.851,"close":1.852,"volume":411.4800109863281},{"timestamp":1742361060000,"open":1.852,"high":1.853,"low":1.851,"close":1.852,"volume":503.4599914550781},{"timestamp":1742361240000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":692.1900024414062},{"timestamp":1742361300000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":1428.510009765625},{"timestamp":1742361360000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":1119.0899658203125},{"timestamp":1742361420000,"open":1.852,"high":1.852,"low":1.851,"close":1.852,"volume":558.9299926757812},{"timestamp":1742361480000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":29.34000015258789},{"timestamp":1742361540000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":338.8800048828125},{"timestamp":1742361960000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":1016.6400146484375},{"timestamp":1742362020000,"open":1.852,"high":1.852,"low":1.85,"close":1.851,"volume":3093.929931640625},{"timestamp":1742362080000,"open":1.851,"high":1.852,"low":1.85,"close":1.852,"volume":3171.60009765625},{"timestamp":1742362140000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":338.8800048828125},{"timestamp":1742362200000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":736.3200073242188},{"timestamp":1742362260000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":353.42999267578125},{"timestamp":1742362440000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":29.34000015258789},{"timestamp":1742362500000,"open":1.85,"high":1.851,"low":1.85,"close":1.851,"volume":73.3499984741211},{"timestamp":1742362560000,"open":1.85,"high":1.851,"low":1.85,"close":1.85,"volume":692.9099731445312},{"timestamp":1742362740000,"open":1.851,"high":1.851,"low":1.849,"close":1.85,"volume":355.1400146484375},{"timestamp":1742363160000,"open":1.851,"high":1.851,"low":1.85,"close":1.85,"volume":44.0099983215332},{"timestamp":1742363220000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":184.67999267578125},{"timestamp":1742363400000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":353.7900085449219},{"timestamp":1742363460000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":339.1199951171875},{"timestamp":1742364360000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":249.38999938964844},{"timestamp":1742364420000,"open":1.85,"high":1.85,"low":1.849,"close":1.849,"volume":1635.449951171875},{"timestamp":1742364480000,"open":1.849,"high":1.85,"low":1.848,"close":1.849,"volume":1061.72998046875},{"timestamp":1742364660000,"open":1.849,"high":1.849,"low":1.849,"close":1.849,"volume":44.0099983215332},{"timestamp":1742364720000,"open":1.848,"high":1.849,"low":1.847,"close":1.849,"volume":3142.260009765625},{"timestamp":1742365500000,"open":1.85,"high":1.85,"low":1.848,"close":1.848,"volume":353.9100036621094},{"timestamp":1742365740000,"open":1.849,"high":1.849,"low":1.848,"close":1.848,"volume":207.89999389648438},{"timestamp":1742365800000,"open":1.848,"high":1.848,"low":1.848,"close":1.848,"volume":73.3499984741211},{"timestamp":1742365920000,"open":1.849,"high":1.849,"low":1.848,"close":1.849,"volume":1253.1600341796875},{"timestamp":1742365980000,"open":1.848,"high":1.849,"low":1.848,"close":1.849,"volume":1180.6500244140625},{"timestamp":1742366040000,"open":1.849,"high":1.849,"low":1.848,"close":1.849,"volume":176.0399932861328},{"timestamp":1742366280000,"open":1.849,"high":1.849,"low":1.848,"close":1.848,"volume":1100.8800048828125},{"timestamp":1742366340000,"open":1.848,"high":1.849,"low":1.848,"close":1.848,"volume":2129.0400390625},{"timestamp":1742366520000,"open":1.849,"high":1.849,"low":1.847,"close":1.849,"volume":1879.02001953125},{"timestamp":1742366580000,"open":1.849,"high":1.849,"low":1.848,"close":1.849,"volume":146.6999969482422},{"timestamp":1742366640000,"open":1.849,"high":1.849,"low":1.848,"close":1.848,"volume":271.7099914550781},{"timestamp":1742366700000,"open":1.849,"high":1.849,"low":1.848,"close":1.848,"volume":513},{"timestamp":1742366760000,"open":1.848,"high":1.849,"low":1.848,"close":1.849,"volume":435.7799987792969},{"timestamp":1742366820000,"open":1.848,"high":1.848,"low":1.848,"close":1.848,"volume":177.66000366210938},{"timestamp":1742366940000,"open":1.849,"high":1.849,"low":1.848,"close":1.848,"volume":182.61000061035156},{"timestamp":1742367120000,"open":1.848,"high":1.849,"low":1.847,"close":1.848,"volume":3276.5400390625},{"timestamp":1742367180000,"open":1.848,"high":1.848,"low":1.847,"close":1.848,"volume":750.510009765625},{"timestamp":1742367300000,"open":1.849,"high":1.849,"low":1.847,"close":1.849,"volume":434.7900085449219},{"timestamp":1742367360000,"open":1.848,"high":1.849,"low":1.847,"close":1.849,"volume":1419.75},{"timestamp":1742367420000,"open":1.848,"high":1.849,"low":1.847,"close":1.849,"volume":1022.6699829101562},{"timestamp":1742367480000,"open":1.848,"high":1.849,"low":1.847,"close":1.848,"volume":3578.669921875},{"timestamp":1742367540000,"open":1.848,"high":1.848,"low":1.848,"close":1.848,"volume":477.0899963378906},{"timestamp":1742367600000,"open":1.848,"high":1.848,"low":1.846,"close":1.848,"volume":1147.4100341796875},{"timestamp":1742367660000,"open":1.848,"high":1.848,"low":1.847,"close":1.847,"volume":252.6300048828125},{"timestamp":1742367720000,"open":1.848,"high":1.848,"low":1.847,"close":1.847,"volume":198.4499969482422},{"timestamp":1742367780000,"open":1.848,"high":1.848,"low":1.847,"close":1.847,"volume":471.510009765625},{"timestamp":1742367840000,"open":1.848,"high":1.848,"low":1.848,"close":1.848,"volume":1.8899999856948853},{"timestamp":1742367900000,"open":1.847,"high":1.848,"low":1.847,"close":1.847,"volume":661.22998046875},{"timestamp":1742367960000,"open":1.848,"high":1.848,"low":1.847,"close":1.847,"volume":198.4499969482422},{"timestamp":1742368080000,"open":1.847,"high":1.847,"low":1.845,"close":1.846,"volume":448.2900085449219},{"timestamp":1742368200000,"open":1.847,"high":1.847,"low":1.846,"close":1.846,"volume":270.2699890136719},{"timestamp":1742368260000,"open":1.847,"high":1.847,"low":1.846,"close":1.847,"volume":337.32000732421875},{"timestamp":1742368440000,"open":1.848,"high":1.848,"low":1.847,"close":1.847,"volume":287.6400146484375},{"timestamp":1742368680000,"open":1.847,"high":1.848,"low":1.847,"close":1.848,"volume":173.97000122070312},{"timestamp":1742368740000,"open":1.847,"high":1.848,"low":1.847,"close":1.848,"volume":770.9400024414062},{"timestamp":1742368800000,"open":1.848,"high":1.848,"low":1.847,"close":1.847,"volume":355.6499938964844},{"timestamp":1742368860000,"open":1.848,"high":1.848,"low":1.847,"close":1.847,"volume":376.1099853515625},{"timestamp":1742368920000,"open":1.847,"high":1.847,"low":1.845,"close":1.846,"volume":7176.35986328125},{"timestamp":1742368980000,"open":1.845,"high":1.845,"low":1.845,"close":1.845,"volume":85.5},{"timestamp":1742369040000,"open":1.846,"high":1.846,"low":1.846,"close":1.846,"volume":65.97000122070312},{"timestamp":1742369100000,"open":1.845,"high":1.846,"low":1.845,"close":1.846,"volume":1704.780029296875},{"timestamp":1742369160000,"open":1.845,"high":1.846,"low":1.844,"close":1.846,"volume":731.5499877929688},{"timestamp":1742369220000,"open":1.845,"high":1.845,"low":1.845,"close":1.845,"volume":420.239990234375},{"timestamp":1742369460000,"open":1.845,"high":1.845,"low":1.845,"close":1.845,"volume":361.44000244140625},{"timestamp":1742369520000,"open":1.846,"high":1.846,"low":1.844,"close":1.845,"volume":1217.6700439453125},{"timestamp":1742369580000,"open":1.845,"high":1.845,"low":1.844,"close":1.844,"volume":80.63999938964844},{"timestamp":1742369640000,"open":1.845,"high":1.845,"low":1.843,"close":1.844,"volume":2121.330078125},{"timestamp":1742369700000,"open":1.843,"high":1.844,"low":1.843,"close":1.844,"volume":1521.5400390625},{"timestamp":1742369760000,"open":1.844,"high":1.844,"low":1.841,"close":1.842,"volume":2778.030029296875},{"timestamp":1742369820000,"open":1.842,"high":1.842,"low":1.84,"close":1.84,"volume":798.9299926757812},{"timestamp":1742369880000,"open":1.841,"high":1.842,"low":1.84,"close":1.842,"volume":1221.1800537109375},{"timestamp":1742369940000,"open":1.842,"high":1.842,"low":1.842,"close":1.842,"volume":71.27999877929688},{"timestamp":1742370060000,"open":1.842,"high":1.842,"low":1.841,"close":1.842,"volume":1202.3399658203125},{"timestamp":1742370120000,"open":1.842,"high":1.842,"low":1.84,"close":1.84,"volume":1625.969970703125},{"timestamp":1742370180000,"open":1.841,"high":1.841,"low":1.839,"close":1.841,"volume":443.3999938964844},{"timestamp":1742370240000,"open":1.84,"high":1.841,"low":1.839,"close":1.841,"volume":1081.199951171875},{"timestamp":1742370360000,"open":1.841,"high":1.841,"low":1.84,"close":1.84,"volume":1513.800048828125},{"timestamp":1742370420000,"open":1.84,"high":1.84,"low":1.838,"close":1.84,"volume":2019.8699951171875},{"timestamp":1742370480000,"open":1.839,"high":1.84,"low":1.838,"close":1.84,"volume":3791.52001953125},{"timestamp":1742370540000,"open":1.84,"high":1.842,"low":1.84,"close":1.841,"volume":2624.72998046875},{"timestamp":1742370600000,"open":1.843,"high":1.843,"low":1.842,"close":1.843,"volume":237.14999389648438},{"timestamp":1742370660000,"open":1.842,"high":1.843,"low":1.842,"close":1.843,"volume":703.3200073242188},{"timestamp":1742370720000,"open":1.843,"high":1.844,"low":1.843,"close":1.843,"volume":1063.260009765625},{"timestamp":1742370780000,"open":1.843,"high":1.843,"low":1.843,"close":1.843,"volume":351.5400085449219},{"timestamp":1742370900000,"open":1.844,"high":1.844,"low":1.843,"close":1.843,"volume":335.42999267578125},{"timestamp":1742371020000,"open":1.845,"high":1.845,"low":1.844,"close":1.844,"volume":2204.070068359375},{"timestamp":1742371140000,"open":1.844,"high":1.844,"low":1.844,"close":1.844,"volume":29.34000015258789},{"timestamp":1742371200000,"open":1.844,"high":1.845,"low":1.843,"close":1.844,"volume":1498.5},{"timestamp":1742371260000,"open":1.845,"high":1.845,"low":1.845,"close":1.845,"volume":16.920000076293945},{"timestamp":1742371320000,"open":1.846,"high":1.846,"low":1.845,"close":1.846,"volume":965.1599731445312},{"timestamp":1742371440000,"open":1.845,"high":1.846,"low":1.845,"close":1.845,"volume":1435.260009765625},{"timestamp":1742371500000,"open":1.844,"high":1.846,"low":1.844,"close":1.846,"volume":752.5800170898438},{"timestamp":1742371560000,"open":1.844,"high":1.846,"low":1.844,"close":1.845,"volume":1019.9099731445312},{"timestamp":1742371620000,"open":1.846,"high":1.846,"low":1.845,"close":1.845,"volume":1848.06005859375},{"timestamp":1742371800000,"open":1.845,"high":1.845,"low":1.843,"close":1.844,"volume":1749.3299560546875},{"timestamp":1742371860000,"open":1.844,"high":1.844,"low":1.843,"close":1.843,"volume":250.9199981689453},{"timestamp":1742371920000,"open":1.844,"high":1.844,"low":1.843,"close":1.844,"volume":573.5700073242188},{"timestamp":1742371980000,"open":1.844,"high":1.844,"low":1.844,"close":1.844,"volume":203.49000549316406},{"timestamp":1742372400000,"open":1.845,"high":1.845,"low":1.845,"close":1.845,"volume":73.3499984741211},{"timestamp":1742372460000,"open":1.845,"high":1.845,"low":1.844,"close":1.844,"volume":405.69000244140625},{"timestamp":1742372520000,"open":1.844,"high":1.845,"low":1.843,"close":1.844,"volume":4159.2001953125},{"timestamp":1742372580000,"open":1.845,"high":1.845,"low":1.844,"close":1.844,"volume":705.6599731445312},{"timestamp":1742372640000,"open":1.844,"high":1.845,"low":1.844,"close":1.844,"volume":1023.0900268554688},{"timestamp":1742372760000,"open":1.844,"high":1.844,"low":1.843,"close":1.843,"volume":900.9600219726562},{"timestamp":1742372820000,"open":1.843,"high":1.843,"low":1.843,"close":1.843,"volume":338.5199890136719},{"timestamp":1742372940000,"open":1.843,"high":1.843,"low":1.842,"close":1.843,"volume":1548.449951171875},{"timestamp":1742373000000,"open":1.842,"high":1.842,"low":1.841,"close":1.841,"volume":1763.0400390625},{"timestamp":1742373060000,"open":1.842,"high":1.842,"low":1.84,"close":1.841,"volume":1875.3299560546875},{"timestamp":1742373120000,"open":1.841,"high":1.841,"low":1.84,"close":1.84,"volume":615.8400268554688},{"timestamp":1742373180000,"open":1.841,"high":1.841,"low":1.841,"close":1.841,"volume":36.900001525878906},{"timestamp":1742373240000,"open":1.842,"high":1.842,"low":1.841,"close":1.842,"volume":914.760009765625},{"timestamp":1742373300000,"open":1.841,"high":1.841,"low":1.841,"close":1.841,"volume":360.3599853515625},{"timestamp":1742373360000,"open":1.842,"high":1.842,"low":1.841,"close":1.842,"volume":1417.8599853515625},{"timestamp":1742373420000,"open":1.841,"high":1.842,"low":1.841,"close":1.841,"volume":312.3299865722656},{"timestamp":1742373480000,"open":1.84,"high":1.842,"low":1.84,"close":1.841,"volume":2934.510009765625},{"timestamp":1742373600000,"open":1.842,"high":1.842,"low":1.841,"close":1.842,"volume":882.3599853515625},{"timestamp":1742373660000,"open":1.842,"high":1.842,"low":1.841,"close":1.841,"volume":415.32000732421875},{"timestamp":1742373720000,"open":1.841,"high":1.841,"low":1.84,"close":1.84,"volume":468.1199951171875},{"timestamp":1742373960000,"open":1.841,"high":1.841,"low":1.84,"close":1.84,"volume":377.2799987792969},{"timestamp":1742374080000,"open":1.84,"high":1.84,"low":1.838,"close":1.839,"volume":4512.419921875},{"timestamp":1742374140000,"open":1.838,"high":1.839,"low":1.838,"close":1.839,"volume":771.9600219726562},{"timestamp":1742374920000,"open":1.84,"high":1.84,"low":1.837,"close":1.839,"volume":756.9600219726562},{"timestamp":1742374980000,"open":1.838,"high":1.839,"low":1.838,"close":1.838,"volume":785.0399780273438},{"timestamp":1742375100000,"open":1.839,"high":1.839,"low":1.837,"close":1.838,"volume":3767.280029296875},{"timestamp":1742375160000,"open":1.839,"high":1.839,"low":1.838,"close":1.839,"volume":169.1999969482422},{"timestamp":1742375220000,"open":1.84,"high":1.84,"low":1.839,"close":1.839,"volume":1642.9200439453125},{"timestamp":1742375340000,"open":1.839,"high":1.84,"low":1.838,"close":1.84,"volume":630.8400268554688},{"timestamp":1742375400000,"open":1.839,"high":1.84,"low":1.839,"close":1.84,"volume":441.5400085449219},{"timestamp":1742375580000,"open":1.839,"high":1.839,"low":1.837,"close":1.838,"volume":2279.010009765625},{"timestamp":1742375760000,"open":1.84,"high":1.84,"low":1.838,"close":1.84,"volume":700.5599975585938},{"timestamp":1742375820000,"open":1.839,"high":1.84,"low":1.839,"close":1.839,"volume":3227.639892578125},{"timestamp":1742375880000,"open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":44.279998779296875},{"timestamp":1742375940000,"open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":44.279998779296875},{"timestamp":1742376180000,"open":1.841,"high":1.841,"low":1.84,"close":1.84,"volume":377.5199890136719},{"timestamp":1742376240000,"open":1.841,"high":1.841,"low":1.841,"close":1.841,"volume":88.55999755859375},{"timestamp":1742376300000,"open":1.84,"high":1.841,"low":1.839,"close":1.839,"volume":436.32000732421875},{"timestamp":1742376360000,"open":1.841,"high":1.841,"low":1.84,"close":1.84,"volume":375.3599853515625},{"timestamp":1742376420000,"open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":7.380000114440918},{"timestamp":1742376480000,"open":1.839,"high":1.84,"low":1.839,"close":1.84,"volume":626.280029296875},{"timestamp":1742376540000,"open":1.839,"high":1.841,"low":1.839,"close":1.841,"volume":2258.280029296875},{"timestamp":1742376720000,"open":1.842,"high":1.842,"low":1.841,"close":1.842,"volume":710.280029296875},{"timestamp":1742376780000,"open":1.841,"high":1.842,"low":1.841,"close":1.842,"volume":1304.9100341796875},{"timestamp":1742376840000,"open":1.841,"high":1.841,"low":1.841,"close":1.841,"volume":338.760009765625},{"timestamp":1742376960000,"open":1.841,"high":1.841,"low":1.84,"close":1.84,"volume":87.75},{"timestamp":1742377020000,"open":1.842,"high":1.842,"low":1.841,"close":1.841,"volume":44.279998779296875},{"timestamp":1742377260000,"open":1.841,"high":1.842,"low":1.84,"close":1.841,"volume":1572.780029296875},{"timestamp":1742377320000,"open":1.842,"high":1.843,"low":1.842,"close":1.843,"volume":456.6600036621094},{"timestamp":1742377500000,"open":1.843,"high":1.843,"low":1.842,"close":1.842,"volume":60.93000030517578},{"timestamp":1742377560000,"open":1.843,"high":1.843,"low":1.843,"close":1.843,"volume":31.40999984741211},{"timestamp":1742377620000,"open":1.843,"high":1.843,"low":1.841,"close":1.841,"volume":360.8399963378906},{"timestamp":1742377680000,"open":1.842,"high":1.842,"low":1.842,"close":1.842,"volume":44.279998779296875},{"timestamp":1742378100000,"open":1.843,"high":1.844,"low":1.842,"close":1.842,"volume":1195.0799560546875},{"timestamp":1742378160000,"open":1.842,"high":1.843,"low":1.842,"close":1.843,"volume":1063.9200439453125},{"timestamp":1742378220000,"open":1.843,"high":1.843,"low":1.842,"close":1.842,"volume":945.1199951171875},{"timestamp":1742378460000,"open":1.843,"high":1.843,"low":1.842,"close":1.842,"volume":353.25},{"timestamp":1742378520000,"open":1.843,"high":1.843,"low":1.843,"close":1.843,"volume":29.520000457763672},{"timestamp":1742378580000,"open":1.843,"high":1.843,"low":1.843,"close":1.843,"volume":1.8899999856948853},{"timestamp":1742378640000,"open":1.843,"high":1.843,"low":1.843,"close":1.843,"volume":158.5800018310547},{"timestamp":1742379000000,"open":1.844,"high":1.844,"low":1.844,"close":1.844,"volume":29.520000457763672},{"timestamp":1742379180000,"open":1.844,"high":1.844,"low":1.844,"close":1.844,"volume":673.4400024414062},{"timestamp":1742379480000,"open":1.845,"high":1.845,"low":1.844,"close":1.845,"volume":139.32000732421875},{"timestamp":1742379540000,"open":1.845,"high":1.845,"low":1.845,"close":1.845,"volume":56.25},{"timestamp":1742379600000,"open":1.846,"high":1.846,"low":1.845,"close":1.845,"volume":854.6099853515625},{"timestamp":1742379660000,"open":1.846,"high":1.846,"low":1.845,"close":1.846,"volume":1578.27001953125},{"timestamp":1742379840000,"open":1.847,"high":1.847,"low":1.846,"close":1.847,"volume":403.5},{"timestamp":1742379900000,"open":1.846,"high":1.847,"low":1.846,"close":1.847,"volume":611.3699951171875},{"timestamp":1742379960000,"open":1.846,"high":1.846,"low":1.846,"close":1.846,"volume":251.39999389648438},{"timestamp":1742380140000,"open":1.847,"high":1.847,"low":1.846,"close":1.846,"volume":500.8500061035156},{"timestamp":1742380320000,"open":1.846,"high":1.846,"low":1.845,"close":1.845,"volume":358.2300109863281},{"timestamp":1742380380000,"open":1.846,"high":1.846,"low":1.846,"close":1.846,"volume":44.0099983215332},{"timestamp":1742380440000,"open":1.846,"high":1.846,"low":1.846,"close":1.846,"volume":31.229999542236328},{"timestamp":1742380500000,"open":1.846,"high":1.847,"low":1.846,"close":1.846,"volume":73.3499984741211},{"timestamp":1742380560000,"open":1.847,"high":1.847,"low":1.846,"close":1.847,"volume":168.57000732421875},{"timestamp":1742380860000,"open":1.846,"high":1.846,"low":1.846,"close":1.846,"volume":359.3999938964844},{"timestamp":1742380920000,"open":1.847,"high":1.847,"low":1.847,"close":1.847,"volume":51.29999923706055},{"timestamp":1742381100000,"open":1.848,"high":1.848,"low":1.848,"close":1.848,"volume":142.74000549316406},{"timestamp":1742381460000,"open":1.848,"high":1.848,"low":1.847,"close":1.847,"volume":2867.3701171875},{"timestamp":1742381520000,"open":1.848,"high":1.848,"low":1.847,"close":1.848,"volume":153.80999755859375},{"timestamp":1742382180000,"open":1.849,"high":1.849,"low":1.849,"close":1.849,"volume":62.099998474121094},{"timestamp":1742382600000,"open":1.85,"high":1.85,"low":1.849,"close":1.85,"volume":1547.7900390625},{"timestamp":1742382660000,"open":1.849,"high":1.85,"low":1.849,"close":1.85,"volume":448.9800109863281},{"timestamp":1742382720000,"open":1.851,"high":1.851,"low":1.849,"close":1.851,"volume":1996.8900146484375},{"timestamp":1742382780000,"open":1.851,"high":1.851,"low":1.85,"close":1.85,"volume":1287.3599853515625},{"timestamp":1742382840000,"open":1.851,"high":1.851,"low":1.85,"close":1.85,"volume":339.45001220703125},{"timestamp":1742382960000,"open":1.851,"high":1.851,"low":1.849,"close":1.849,"volume":678.4199829101562},{"timestamp":1742383020000,"open":1.849,"high":1.851,"low":1.849,"close":1.85,"volume":753.4199829101562},{"timestamp":1742383080000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":698.1599731445312},{"timestamp":1742384100000,"open":1.851,"high":1.851,"low":1.85,"close":1.85,"volume":2079.840087890625},{"timestamp":1742384160000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":56.25},{"timestamp":1742384280000,"open":1.851,"high":1.851,"low":1.85,"close":1.85,"volume":1515.989990234375},{"timestamp":1742384340000,"open":1.851,"high":1.851,"low":1.849,"close":1.85,"volume":755.0999755859375},{"timestamp":1742384400000,"open":1.851,"high":1.851,"low":1.85,"close":1.851,"volume":404.8500061035156},{"timestamp":1742384460000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":457.5},{"timestamp":1742384700000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":65.97000122070312},{"timestamp":1742384760000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":205.2899932861328},{"timestamp":1742384820000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":153.89999389648438},{"timestamp":1742384940000,"open":1.852,"high":1.852,"low":1.851,"close":1.852,"volume":111.69000244140625},{"timestamp":1742385000000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":14.579999923706055},{"timestamp":1742385300000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":58.68000030517578},{"timestamp":1742385360000,"open":1.853,"high":1.853,"low":1.851,"close":1.852,"volume":887.9099731445312},{"timestamp":1742385420000,"open":1.852,"high":1.852,"low":1.851,"close":1.852,"volume":1539.6600341796875},{"timestamp":1742385480000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":38.52000045776367},{"timestamp":1742385720000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":1048.6199951171875},{"timestamp":1742385780000,"open":1.852,"high":1.852,"low":1.852,"close":1.852,"volume":252.24000549316406},{"timestamp":1742386020000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":389.70001220703125},{"timestamp":1742386080000,"open":1.852,"high":1.853,"low":1.851,"close":1.853,"volume":1678.43994140625},{"timestamp":1742386140000,"open":1.852,"high":1.853,"low":1.851,"close":1.853,"volume":1309.3199462890625},{"timestamp":1742386200000,"open":1.851,"high":1.853,"low":1.851,"close":1.853,"volume":731.1900024414062},{"timestamp":1742386500000,"open":1.854,"high":1.854,"low":1.854,"close":1.854,"volume":14.670000076293945},{"timestamp":1742386560000,"open":1.854,"high":1.854,"low":1.854,"close":1.854,"volume":146.6999969482422},{"timestamp":1742386620000,"open":1.854,"high":1.854,"low":1.853,"close":1.854,"volume":73.3499984741211},{"timestamp":1742386680000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":940.8300170898438},{"timestamp":1742386740000,"open":1.854,"high":1.854,"low":1.853,"close":1.854,"volume":289.739990234375},{"timestamp":1742386800000,"open":1.853,"high":1.854,"low":1.853,"close":1.854,"volume":1020.4500122070312},{"timestamp":1742386860000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":1458.989990234375},{"timestamp":1742386920000,"open":1.854,"high":1.854,"low":1.852,"close":1.853,"volume":1368.0899658203125},{"timestamp":1742386980000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":1284.030029296875},{"timestamp":1742387340000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":276.75},{"timestamp":1742387520000,"open":1.853,"high":1.853,"low":1.851,"close":1.853,"volume":2192.3701171875},{"timestamp":1742387580000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":391.0199890136719},{"timestamp":1742387640000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":79.37999725341797},{"timestamp":1742387820000,"open":1.852,"high":1.853,"low":1.852,"close":1.853,"volume":58.68000030517578},{"timestamp":1742387880000,"open":1.852,"high":1.853,"low":1.852,"close":1.852,"volume":957.8699951171875},{"timestamp":1742388000000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":58.68000030517578},{"timestamp":1742388060000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":117.36000061035156},{"timestamp":1742388120000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":109.9800033569336},{"timestamp":1742388600000,"open":1.852,"high":1.854,"low":1.852,"close":1.854,"volume":1429.56005859375},{"timestamp":1742388660000,"open":1.852,"high":1.854,"low":1.852,"close":1.853,"volume":1769.280029296875},{"timestamp":1742389200000,"open":1.854,"high":1.854,"low":1.854,"close":1.854,"volume":14.670000076293945},{"timestamp":1742389260000,"open":1.853,"high":1.854,"low":1.852,"close":1.854,"volume":1677.9300537109375},{"timestamp":1742389320000,"open":1.853,"high":1.854,"low":1.852,"close":1.853,"volume":1000.260009765625},{"timestamp":1742389440000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":624.030029296875},{"timestamp":1742389620000,"open":1.854,"high":1.854,"low":1.854,"close":1.854,"volume":14.670000076293945},{"timestamp":1742389680000,"open":1.855,"high":1.855,"low":1.854,"close":1.855,"volume":629.0999755859375},{"timestamp":1742389740000,"open":1.854,"high":1.855,"low":1.854,"close":1.854,"volume":438},{"timestamp":1742389980000,"open":1.854,"high":1.854,"low":1.853,"close":1.854,"volume":1332.3599853515625},{"timestamp":1742390100000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":3608.159912109375},{"timestamp":1742390160000,"open":1.854,"high":1.854,"low":1.853,"close":1.854,"volume":389.70001220703125},{"timestamp":1742390220000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":1432.8299560546875},{"timestamp":1742390280000,"open":1.853,"high":1.854,"low":1.853,"close":1.854,"volume":764.8499755859375},{"timestamp":1742390640000,"open":1.855,"high":1.855,"low":1.853,"close":1.855,"volume":764.969970703125},{"timestamp":1742390700000,"open":1.854,"high":1.855,"low":1.853,"close":1.853,"volume":2898.27001953125},{"timestamp":1742390760000,"open":1.855,"high":1.855,"low":1.854,"close":1.855,"volume":463.04998779296875},{"timestamp":1742390820000,"open":1.854,"high":1.855,"low":1.854,"close":1.855,"volume":750.0599975585938},{"timestamp":1742391060000,"open":1.854,"high":1.855,"low":1.854,"close":1.855,"volume":58.68000030517578},{"timestamp":1742391120000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":360.4800109863281},{"timestamp":1742391240000,"open":1.854,"high":1.854,"low":1.853,"close":1.853,"volume":384.1499938964844},{"timestamp":1742391300000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":375.2699890136719},{"timestamp":1742391540000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":222.57000732421875},{"timestamp":1742391600000,"open":1.853,"high":1.853,"low":1.851,"close":1.851,"volume":11413.98046875},{"timestamp":1742391660000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":360.7200012207031},{"timestamp":1742391720000,"open":1.852,"high":1.853,"low":1.851,"close":1.853,"volume":3655.739990234375},{"timestamp":1742391780000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":375.2699890136719},{"timestamp":1742391840000,"open":1.852,"high":1.853,"low":1.852,"close":1.853,"volume":3392.219970703125},{"timestamp":1742391900000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":3925.260009765625},{"timestamp":1742391960000,"open":1.851,"high":1.853,"low":1.851,"close":1.852,"volume":1791.989990234375},{"timestamp":1742392200000,"open":1.852,"high":1.852,"low":1.851,"close":1.852,"volume":10360.7998046875},{"timestamp":1742392260000,"open":1.852,"high":1.852,"low":1.851,"close":1.852,"volume":3637.56005859375},{"timestamp":1742392440000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":503.82000732421875},{"timestamp":1742392500000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":412.2300109863281},{"timestamp":1742392560000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":2581.64990234375},{"timestamp":1742392680000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":765.47998046875},{"timestamp":1742392740000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":132.02999877929688},{"timestamp":1742393100000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":29.34000015258789},{"timestamp":1742393160000,"open":1.852,"high":1.853,"low":1.852,"close":1.852,"volume":807.6599731445312},{"timestamp":1742393340000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":1914.8399658203125},{"timestamp":1742393400000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":1917.6300048828125},{"timestamp":1742393460000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":159.83999633789062},{"timestamp":1742393520000,"open":1.852,"high":1.852,"low":1.85,"close":1.85,"volume":362.42999267578125},{"timestamp":1742393580000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":339.2099914550781},{"timestamp":1742393640000,"open":1.852,"high":1.852,"low":1.851,"close":1.851,"volume":708.75},{"timestamp":1742393880000,"open":1.852,"high":1.852,"low":1.85,"close":1.85,"volume":5309.16015625},{"timestamp":1742393940000,"open":1.851,"high":1.852,"low":1.85,"close":1.852,"volume":5473.64990234375},{"timestamp":1742394660000,"open":1.852,"high":1.853,"low":1.852,"close":1.853,"volume":2049.719970703125},{"timestamp":1742394720000,"open":1.852,"high":1.853,"low":1.852,"close":1.853,"volume":623.0700073242188},{"timestamp":1742394780000,"open":1.854,"high":1.854,"low":1.852,"close":1.853,"volume":4837.6201171875},{"timestamp":1742394840000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":1807.1099853515625},{"timestamp":1742394960000,"open":1.853,"high":1.854,"low":1.853,"close":1.854,"volume":799.260009765625},{"timestamp":1742395440000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":380.8800048828125},{"timestamp":1742395500000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":676.7999877929688},{"timestamp":1742395560000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":1198.0799560546875},{"timestamp":1742395620000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":2145.47998046875},{"timestamp":1742395740000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":1948.8299560546875},{"timestamp":1742396100000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":1082.0400390625},{"timestamp":1742396160000,"open":1.852,"high":1.854,"low":1.852,"close":1.853,"volume":1096.469970703125},{"timestamp":1742396220000,"open":1.854,"high":1.854,"low":1.852,"close":1.853,"volume":2892.659912109375},{"timestamp":1742396280000,"open":1.853,"high":1.853,"low":1.852,"close":1.853,"volume":5245.080078125},{"timestamp":1742396340000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":721.2000122070312},{"timestamp":1742396400000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":467.760009765625},{"timestamp":1742396460000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":721.2000122070312},{"timestamp":1742396520000,"open":1.854,"high":1.854,"low":1.852,"close":1.854,"volume":11951.2802734375},{"timestamp":1742396580000,"open":1.852,"high":1.854,"low":1.852,"close":1.854,"volume":2998.3798828125},{"timestamp":1742396820000,"open":1.855,"high":1.855,"low":1.855,"close":1.855,"volume":36.630001068115234},{"timestamp":1742396880000,"open":1.854,"high":1.854,"low":1.854,"close":1.854,"volume":268.5899963378906},{"timestamp":1742396940000,"open":1.854,"high":1.855,"low":1.853,"close":1.854,"volume":2093.1298828125},{"timestamp":1742397000000,"open":1.855,"high":1.855,"low":1.854,"close":1.854,"volume":725.52001953125},{"timestamp":1742397060000,"open":1.855,"high":1.855,"low":1.854,"close":1.854,"volume":1504.949951171875},{"timestamp":1742397120000,"open":1.854,"high":1.854,"low":1.854,"close":1.854,"volume":44.0099983215332},{"timestamp":1742397180000,"open":1.853,"high":1.854,"low":1.853,"close":1.853,"volume":765.2100219726562},{"timestamp":1742397420000,"open":1.852,"high":1.853,"low":1.851,"close":1.852,"volume":4086.239990234375},{"timestamp":1742397480000,"open":1.852,"high":1.853,"low":1.851,"close":1.852,"volume":8906.16015625},{"timestamp":1742397540000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":375.510009765625},{"timestamp":1742397600000,"open":1.852,"high":1.853,"low":1.851,"close":1.853,"volume":2805.659912109375},{"timestamp":1742397900000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":117.36000061035156},{"timestamp":1742397960000,"open":1.853,"high":1.853,"low":1.853,"close":1.853,"volume":88.0199966430664},{"timestamp":1742398260000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":307.9800109863281},{"timestamp":1742398620000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":751.3800048828125},{"timestamp":1742398740000,"open":1.852,"high":1.852,"low":1.851,"close":1.852,"volume":3053.0400390625},{"timestamp":1742398980000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":375.510009765625},{"timestamp":1742399460000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":2521.64990234375},{"timestamp":1742399520000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":373.4700012207031},{"timestamp":1742399760000,"open":1.851,"high":1.853,"low":1.851,"close":1.853,"volume":1744.56005859375},{"timestamp":1742399820000,"open":1.853,"high":1.853,"low":1.852,"close":1.852,"volume":1142.3699951171875},{"timestamp":1742399880000,"open":1.853,"high":1.853,"low":1.851,"close":1.852,"volume":2509.35009765625},{"timestamp":1742399940000,"open":1.853,"high":1.853,"low":1.851,"close":1.852,"volume":2187.89990234375},{"timestamp":1742400120000,"open":1.851,"high":1.852,"low":1.851,"close":1.851,"volume":2179.3798828125},{"timestamp":1742400180000,"open":1.851,"high":1.851,"low":1.85,"close":1.851,"volume":4248.83984375},{"timestamp":1742400240000,"open":1.851,"high":1.851,"low":1.85,"close":1.85,"volume":1704.3599853515625},{"timestamp":1742400360000,"open":1.849,"high":1.849,"low":1.849,"close":1.849,"volume":73.16999816894531},{"timestamp":1742400420000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":14.670000076293945},{"timestamp":1742400480000,"open":1.851,"high":1.851,"low":1.85,"close":1.851,"volume":515.52001953125},{"timestamp":1742400600000,"open":1.85,"high":1.851,"low":1.849,"close":1.851,"volume":4001.85009765625},{"timestamp":1742400660000,"open":1.85,"high":1.851,"low":1.85,"close":1.85,"volume":1420.9200439453125},{"timestamp":1742400720000,"open":1.849,"high":1.85,"low":1.849,"close":1.85,"volume":1878.5999755859375},{"timestamp":1742400780000,"open":1.85,"high":1.851,"low":1.849,"close":1.85,"volume":5690.0400390625},{"timestamp":1742400840000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":685.2000122070312},{"timestamp":1742400900000,"open":1.85,"high":1.85,"low":1.849,"close":1.849,"volume":357.2699890136719},{"timestamp":1742400960000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":14.670000076293945},{"timestamp":1742401080000,"open":1.85,"high":1.851,"low":1.85,"close":1.851,"volume":375.510009765625},{"timestamp":1742401620000,"open":1.85,"high":1.851,"low":1.85,"close":1.85,"volume":2179.7099609375},{"timestamp":1742401800000,"open":1.85,"high":1.85,"low":1.849,"close":1.849,"volume":557.6699829101562},{"timestamp":1742402100000,"open":1.851,"high":1.851,"low":1.85,"close":1.851,"volume":830.969970703125},{"timestamp":1742402160000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":360.8399963378906},{"timestamp":1742402220000,"open":1.851,"high":1.851,"low":1.85,"close":1.851,"volume":780.3599853515625},{"timestamp":1742402580000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":1047.9599609375},{"timestamp":1742402640000,"open":1.85,"high":1.851,"low":1.85,"close":1.851,"volume":606.510009765625},{"timestamp":1742404080000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":29.34000015258789},{"timestamp":1742404140000,"open":1.851,"high":1.852,"low":1.851,"close":1.852,"volume":293.3999938964844},{"timestamp":1742404200000,"open":1.851,"high":1.852,"low":1.85,"close":1.851,"volume":12218.8798828125},{"timestamp":1742404260000,"open":1.851,"high":1.852,"low":1.85,"close":1.85,"volume":17967.240234375},{"timestamp":1742404320000,"open":1.851,"high":1.852,"low":1.85,"close":1.851,"volume":3984.6298828125},{"timestamp":1742404380000,"open":1.85,"high":1.851,"low":1.85,"close":1.85,"volume":992.1300048828125},{"timestamp":1742404440000,"open":1.851,"high":1.851,"low":1.85,"close":1.85,"volume":1208.18994140625},{"timestamp":1742404500000,"open":1.849,"high":1.849,"low":1.849,"close":1.849,"volume":62.279998779296875},{"timestamp":1742404620000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":1345.43994140625},{"timestamp":1742404680000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":2106.60009765625},{"timestamp":1742404740000,"open":1.85,"high":1.85,"low":1.849,"close":1.85,"volume":3859.080078125},{"timestamp":1742404800000,"open":1.85,"high":1.851,"low":1.85,"close":1.851,"volume":1458.510009765625},{"timestamp":1742404860000,"open":1.85,"high":1.851,"low":1.85,"close":1.851,"volume":1028.489990234375},{"timestamp":1742405340000,"open":1.85,"high":1.85,"low":1.849,"close":1.85,"volume":1819.469970703125},{"timestamp":1742405400000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":1732.56005859375},{"timestamp":1742405520000,"open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":360.9599914550781},{"timestamp":1742405580000,"open":1.851,"high":1.851,"low":1.851,"close":1.851,"volume":14.670000076293945},{"timestamp":1742405700000,"open":1.85,"high":1.851,"low":1.85,"close":1.851,"volume":375.6300048828125},{"timestamp":1742405760000,"open":1.849,"high":1.851,"low":1.849,"close":1.851,"volume":1141.56005859375},{"timestamp":1742406060000,"open":1.85,"high":1.851,"low":1.85,"close":1.851,"volume":375.6300048828125},{"timestamp":1742406300000,"open":1.85,"high":1.851,"low":1.849,"close":1.85,"volume":596.8800048828125},{"timestamp":1742406360000,"open":1.85,"high":1.85,"low":1.849,"close":1.849,"volume":2463.389892578125},{"timestamp":1742406480000,"open":1.851,"high":1.851,"low":1.85,"close":1.851,"volume":226.25999450683594},{"timestamp":1742407140000,"open":1.849,"high":1.851,"low":1.848,"close":1.848,"volume":1508.760009765625}]