[{"timestamp":1742342400000,"open":0.90958,"high":0.90959,"low":0.90943,"close":0.90953,"volume":62.400001525878906},{"timestamp":1742342460000,"open":0.90951,"high":0.90959,"low":0.90951,"close":0.90953,"volume":55.20000076293945},{"timestamp":1742342520000,"open":0.90953,"high":0.90954,"low":0.90948,"close":0.90952,"volume":60},{"timestamp":1742342580000,"open":0.90949,"high":0.9095,"low":0.90946,"close":0.90949,"volume":33.599998474121094},{"timestamp":1742342640000,"open":0.9095,"high":0.90951,"low":0.90946,"close":0.90949,"volume":53.400001525878906},{"timestamp":1742342700000,"open":0.90949,"high":0.9095,"low":0.90935,"close":0.90943,"volume":124.80000305175781},{"timestamp":1742342760000,"open":0.90942,"high":0.9095,"low":0.90939,"close":0.90946,"volume":87.5999984741211},{"timestamp":1742342820000,"open":0.90944,"high":0.90946,"low":0.90934,"close":0.90943,"volume":61.5},{"timestamp":1742342880000,"open":0.90943,"high":0.90946,"low":0.90939,"close":0.90939,"volume":36},{"timestamp":1742342940000,"open":0.90937,"high":0.90945,"low":0.90936,"close":0.9094,"volume":54.599998474121094},{"timestamp":1742343000000,"open":0.90941,"high":0.90941,"low":0.90934,"close":0.90937,"volume":26.399999618530273},{"timestamp":1742343060000,"open":0.90937,"high":0.9094,"low":0.90934,"close":0.90938,"volume":21.600000381469727},{"timestamp":1742343120000,"open":0.9094,"high":0.90949,"low":0.90939,"close":0.90944,"volume":32.400001525878906},{"timestamp":1742343180000,"open":0.90942,"high":0.90945,"low":0.90939,"close":0.90944,"volume":54},{"timestamp":1742343240000,"open":0.90943,"high":0.90945,"low":0.90936,"close":0.90936,"volume":44.400001525878906},{"timestamp":1742343300000,"open":0.90937,"high":0.90939,"low":0.90929,"close":0.90939,"volume":84},{"timestamp":1742343360000,"open":0.90939,"high":0.90942,"low":0.90934,"close":0.90938,"volume":56.400001525878906},{"timestamp":1742343420000,"open":0.90936,"high":0.90942,"low":0.90931,"close":0.90934,"volume":54.959999084472656},{"timestamp":1742343480000,"open":0.90937,"high":0.90937,"low":0.90931,"close":0.90933,"volume":33},{"timestamp":1742343540000,"open":0.90933,"high":0.90937,"low":0.90931,"close":0.90936,"volume":20.399999618530273},{"timestamp":1742343600000,"open":0.90937,"high":0.90943,"low":0.90932,"close":0.90934,"volume":79.19999694824219},{"timestamp":1742343660000,"open":0.90933,"high":0.90935,"low":0.90929,"close":0.90934,"volume":68.55000305175781},{"timestamp":1742343720000,"open":0.90933,"high":0.90944,"low":0.90933,"close":0.90939,"volume":63.75},{"timestamp":1742343780000,"open":0.90937,"high":0.90945,"low":0.90937,"close":0.90942,"volume":61.04999923706055},{"timestamp":1742343840000,"open":0.90945,"high":0.90952,"low":0.90945,"close":0.90952,"volume":48.599998474121094},{"timestamp":1742343900000,"open":0.90951,"high":0.90959,"low":0.90951,"close":0.90958,"volume":43.79999923706055},{"timestamp":1742343960000,"open":0.90958,"high":0.9096,"low":0.90953,"close":0.90957,"volume":61.20000076293945},{"timestamp":1742344020000,"open":0.90956,"high":0.90958,"low":0.90943,"close":0.90955,"volume":104.55000305175781},{"timestamp":1742344080000,"open":0.90952,"high":0.90956,"low":0.9095,"close":0.90953,"volume":100.05000305175781},{"timestamp":1742344140000,"open":0.90951,"high":0.90957,"low":0.90948,"close":0.90954,"volume":71.69999694824219},{"timestamp":1742344200000,"open":0.90954,"high":0.9096,"low":0.90952,"close":0.90957,"volume":50.400001525878906},{"timestamp":1742344260000,"open":0.90954,"high":0.90958,"low":0.9095,"close":0.9095,"volume":67.19999694824219},{"timestamp":1742344320000,"open":0.90952,"high":0.90955,"low":0.90946,"close":0.90955,"volume":57.599998474121094},{"timestamp":1742344380000,"open":0.90952,"high":0.90952,"low":0.90946,"close":0.90947,"volume":51.599998474121094},{"timestamp":1742344440000,"open":0.90947,"high":0.90953,"low":0.90945,"close":0.90951,"volume":70.80000305175781},{"timestamp":1742344500000,"open":0.90951,"high":0.90953,"low":0.90948,"close":0.90948,"volume":128.5500030517578},{"timestamp":1742344560000,"open":0.90951,"high":0.90953,"low":0.90944,"close":0.90953,"volume":49.20000076293945},{"timestamp":1742344620000,"open":0.90951,"high":0.90955,"low":0.9095,"close":0.90951,"volume":45.599998474121094},{"timestamp":1742344680000,"open":0.9095,"high":0.90954,"low":0.90947,"close":0.90952,"volume":48},{"timestamp":1742344740000,"open":0.90952,"high":0.90963,"low":0.90952,"close":0.9096,"volume":79.80000305175781},{"timestamp":1742344800000,"open":0.90961,"high":0.90962,"low":0.90958,"close":0.90961,"volume":48.119998931884766},{"timestamp":1742344860000,"open":0.90961,"high":0.90967,"low":0.90954,"close":0.90956,"volume":64.80000305175781},{"timestamp":1742344920000,"open":0.90954,"high":0.9096,"low":0.90953,"close":0.90957,"volume":43.79999923706055},{"timestamp":1742344980000,"open":0.90956,"high":0.90965,"low":0.90956,"close":0.90962,"volume":54.599998474121094},{"timestamp":1742345040000,"open":0.90961,"high":0.90967,"low":0.90961,"close":0.90961,"volume":45.09000015258789},{"timestamp":1742345100000,"open":0.90962,"high":0.90973,"low":0.9096,"close":0.9097,"volume":62.58000183105469},{"timestamp":1742345160000,"open":0.90969,"high":0.90975,"low":0.90966,"close":0.90972,"volume":71.27999877929688},{"timestamp":1742345220000,"open":0.90975,"high":0.90976,"low":0.90958,"close":0.90961,"volume":86.69999694824219},{"timestamp":1742345280000,"open":0.90962,"high":0.90971,"low":0.9096,"close":0.90965,"volume":82.0199966430664},{"timestamp":1742345340000,"open":0.90963,"high":0.90974,"low":0.90962,"close":0.90969,"volume":61.349998474121094},{"timestamp":1742345400000,"open":0.90969,"high":0.90977,"low":0.90968,"close":0.9097,"volume":73.80000305175781},{"timestamp":1742345460000,"open":0.90969,"high":0.90975,"low":0.90967,"close":0.90969,"volume":96.1500015258789},{"timestamp":1742345520000,"open":0.9097,"high":0.90983,"low":0.9097,"close":0.90976,"volume":127.19999694824219},{"timestamp":1742345580000,"open":0.90976,"high":0.90982,"low":0.90972,"close":0.90982,"volume":123.9000015258789},{"timestamp":1742345640000,"open":0.9098,"high":0.90985,"low":0.90972,"close":0.90976,"volume":156.75},{"timestamp":1742345700000,"open":0.90974,"high":0.90982,"low":0.9096,"close":0.90964,"volume":173.61000061035156},{"timestamp":1742345760000,"open":0.90964,"high":0.90975,"low":0.90962,"close":0.90971,"volume":119.0999984741211},{"timestamp":1742345820000,"open":0.90969,"high":0.9097,"low":0.90956,"close":0.90959,"volume":93.75},{"timestamp":1742345880000,"open":0.9096,"high":0.90965,"low":0.90956,"close":0.9096,"volume":74.30999755859375},{"timestamp":1742345940000,"open":0.9096,"high":0.90962,"low":0.90949,"close":0.90949,"volume":127.5},{"timestamp":1742346000000,"open":0.90951,"high":0.90953,"low":0.90947,"close":0.90949,"volume":105},{"timestamp":1742346060000,"open":0.90952,"high":0.90957,"low":0.90949,"close":0.90954,"volume":92.0999984741211},{"timestamp":1742346120000,"open":0.90952,"high":0.90958,"low":0.90949,"close":0.90953,"volume":87.30000305175781},{"timestamp":1742346180000,"open":0.90957,"high":0.90957,"low":0.90945,"close":0.90945,"volume":58.79999923706055},{"timestamp":1742346240000,"open":0.90945,"high":0.90955,"low":0.90945,"close":0.90949,"volume":39.599998474121094},{"timestamp":1742346300000,"open":0.9095,"high":0.90955,"low":0.90948,"close":0.90953,"volume":69.5999984741211},{"timestamp":1742346360000,"open":0.90954,"high":0.90955,"low":0.90948,"close":0.90948,"volume":47.849998474121094},{"timestamp":1742346420000,"open":0.90949,"high":0.90952,"low":0.90948,"close":0.90951,"volume":61.20000076293945},{"timestamp":1742346480000,"open":0.9095,"high":0.90957,"low":0.90949,"close":0.90956,"volume":54.75},{"timestamp":1742346540000,"open":0.90956,"high":0.90968,"low":0.90953,"close":0.90966,"volume":97.5},{"timestamp":1742346600000,"open":0.90966,"high":0.90976,"low":0.90963,"close":0.9097,"volume":50.52000045776367},{"timestamp":1742346660000,"open":0.9097,"high":0.90975,"low":0.90967,"close":0.90974,"volume":52.95000076293945},{"timestamp":1742346720000,"open":0.90974,"high":0.90974,"low":0.90962,"close":0.90963,"volume":49.20000076293945},{"timestamp":1742346780000,"open":0.90961,"high":0.90966,"low":0.90958,"close":0.90965,"volume":70.80000305175781},{"timestamp":1742346840000,"open":0.90965,"high":0.90967,"low":0.9096,"close":0.90962,"volume":37.650001525878906},{"timestamp":1742346900000,"open":0.90962,"high":0.90975,"low":0.90962,"close":0.90975,"volume":53.849998474121094},{"timestamp":1742346960000,"open":0.90975,"high":0.90975,"low":0.90961,"close":0.90967,"volume":31.649999618530273},{"timestamp":1742347020000,"open":0.90965,"high":0.90972,"low":0.90963,"close":0.90971,"volume":40.95000076293945},{"timestamp":1742347080000,"open":0.9097,"high":0.9097,"low":0.90961,"close":0.90966,"volume":39.29999923706055},{"timestamp":1742347140000,"open":0.90965,"high":0.90968,"low":0.90954,"close":0.90958,"volume":59.040000915527344},{"timestamp":1742347200000,"open":0.90956,"high":0.90956,"low":0.90951,"close":0.90953,"volume":33},{"timestamp":1742347260000,"open":0.90954,"high":0.90954,"low":0.90946,"close":0.90949,"volume":67.80000305175781},{"timestamp":1742347320000,"open":0.90949,"high":0.9096,"low":0.90949,"close":0.90958,"volume":59.54999923706055},{"timestamp":1742347380000,"open":0.90958,"high":0.90958,"low":0.90951,"close":0.90958,"volume":52.5},{"timestamp":1742347440000,"open":0.90955,"high":0.90962,"low":0.90951,"close":0.9096,"volume":69.5999984741211},{"timestamp":1742347500000,"open":0.90961,"high":0.90967,"low":0.9096,"close":0.90967,"volume":52.5},{"timestamp":1742347560000,"open":0.90967,"high":0.9097,"low":0.90963,"close":0.9097,"volume":53.25},{"timestamp":1742347620000,"open":0.90968,"high":0.90974,"low":0.90968,"close":0.90972,"volume":57.45000076293945},{"timestamp":1742347680000,"open":0.90973,"high":0.90984,"low":0.90972,"close":0.90984,"volume":56.54999923706055},{"timestamp":1742347740000,"open":0.90984,"high":0.90985,"low":0.90972,"close":0.90977,"volume":64.6500015258789},{"timestamp":1742347800000,"open":0.90975,"high":0.9098,"low":0.90972,"close":0.90976,"volume":82.80000305175781},{"timestamp":1742347860000,"open":0.90977,"high":0.90978,"low":0.90971,"close":0.90973,"volume":83.8499984741211},{"timestamp":1742347920000,"open":0.90971,"high":0.9098,"low":0.9097,"close":0.90979,"volume":109.05000305175781},{"timestamp":1742347980000,"open":0.90977,"high":0.90987,"low":0.90975,"close":0.90981,"volume":134.10000610351562},{"timestamp":1742348040000,"open":0.90983,"high":0.90983,"low":0.90974,"close":0.90974,"volume":93.30000305175781},{"timestamp":1742348100000,"open":0.90977,"high":0.90984,"low":0.90973,"close":0.90979,"volume":94.5},{"timestamp":1742348160000,"open":0.9098,"high":0.90983,"low":0.90971,"close":0.90971,"volume":87.5999984741211},{"timestamp":1742348220000,"open":0.90972,"high":0.90974,"low":0.90951,"close":0.90956,"volume":134.6999969482422},{"timestamp":1742348280000,"open":0.90957,"high":0.90968,"low":0.90952,"close":0.90962,"volume":108},{"timestamp":1742348340000,"open":0.90961,"high":0.90961,"low":0.90952,"close":0.90957,"volume":106.94999694824219},{"timestamp":1742348400000,"open":0.90957,"high":0.90966,"low":0.90952,"close":0.90964,"volume":91.3499984741211},{"timestamp":1742348460000,"open":0.90966,"high":0.90969,"low":0.90964,"close":0.90966,"volume":76.3499984741211},{"timestamp":1742348520000,"open":0.90968,"high":0.9097,"low":0.90961,"close":0.90963,"volume":58.349998474121094},{"timestamp":1742348580000,"open":0.90962,"high":0.90973,"low":0.90962,"close":0.90971,"volume":68.55000305175781},{"timestamp":1742348640000,"open":0.90972,"high":0.90979,"low":0.90968,"close":0.90968,"volume":42.599998474121094},{"timestamp":1742348700000,"open":0.90967,"high":0.90971,"low":0.90964,"close":0.9097,"volume":73.19999694824219},{"timestamp":1742348760000,"open":0.90972,"high":0.90977,"low":0.9097,"close":0.90971,"volume":61.79999923706055},{"timestamp":1742348820000,"open":0.90973,"high":0.90973,"low":0.90957,"close":0.90961,"volume":66},{"timestamp":1742348880000,"open":0.90959,"high":0.90961,"low":0.90954,"close":0.90958,"volume":54},{"timestamp":1742348940000,"open":0.90959,"high":0.90966,"low":0.90957,"close":0.9096,"volume":48},{"timestamp":1742349000000,"open":0.9096,"high":0.90965,"low":0.90958,"close":0.90965,"volume":51.900001525878906},{"timestamp":1742349060000,"open":0.90965,"high":0.90967,"low":0.9096,"close":0.90963,"volume":52.79999923706055},{"timestamp":1742349120000,"open":0.90962,"high":0.90969,"low":0.90959,"close":0.90967,"volume":82.94999694824219},{"timestamp":1742349180000,"open":0.90968,"high":0.90978,"low":0.90967,"close":0.90972,"volume":69.5999984741211},{"timestamp":1742349240000,"open":0.90973,"high":0.90975,"low":0.90968,"close":0.90975,"volume":49.20000076293945},{"timestamp":1742349300000,"open":0.90975,"high":0.90976,"low":0.9097,"close":0.90975,"volume":74.4000015258789},{"timestamp":1742349360000,"open":0.90976,"high":0.9098,"low":0.90972,"close":0.9098,"volume":86.69999694824219},{"timestamp":1742349420000,"open":0.90979,"high":0.90988,"low":0.90979,"close":0.90988,"volume":88.05000305175781},{"timestamp":1742349480000,"open":0.90987,"high":0.90992,"low":0.90985,"close":0.90985,"volume":102},{"timestamp":1742349540000,"open":0.90987,"high":0.9099,"low":0.90983,"close":0.90987,"volume":109.19999694824219},{"timestamp":1742349600000,"open":0.90988,"high":0.90997,"low":0.90987,"close":0.90987,"volume":99.1500015258789},{"timestamp":1742349660000,"open":0.90988,"high":0.9099,"low":0.90983,"close":0.9099,"volume":75.44999694824219},{"timestamp":1742349720000,"open":0.90986,"high":0.90991,"low":0.90983,"close":0.90987,"volume":75},{"timestamp":1742349780000,"open":0.90988,"high":0.90995,"low":0.90987,"close":0.90994,"volume":82.80000305175781},{"timestamp":1742349840000,"open":0.90994,"high":0.91,"low":0.90991,"close":0.90998,"volume":72.75},{"timestamp":1742349900000,"open":0.90997,"high":0.91001,"low":0.90992,"close":0.90993,"volume":81},{"timestamp":1742349960000,"open":0.90995,"high":0.90998,"low":0.9099,"close":0.90993,"volume":55.20000076293945},{"timestamp":1742350020000,"open":0.90993,"high":0.91003,"low":0.90992,"close":0.91,"volume":92.4000015258789},{"timestamp":1742350080000,"open":0.91,"high":0.9101,"low":0.90999,"close":0.91002,"volume":78},{"timestamp":1742350140000,"open":0.91001,"high":0.91006,"low":0.91,"close":0.91001,"volume":111.75},{"timestamp":1742350200000,"open":0.91003,"high":0.91007,"low":0.90999,"close":0.91005,"volume":76.19999694824219},{"timestamp":1742350260000,"open":0.91005,"high":0.91007,"low":0.91002,"close":0.91006,"volume":48},{"timestamp":1742350320000,"open":0.91005,"high":0.91013,"low":0.91005,"close":0.91012,"volume":80.55000305175781},{"timestamp":1742350380000,"open":0.9101,"high":0.91021,"low":0.9101,"close":0.91018,"volume":96.5999984741211},{"timestamp":1742350440000,"open":0.91017,"high":0.91018,"low":0.91007,"close":0.91011,"volume":82.6500015258789},{"timestamp":1742350500000,"open":0.91012,"high":0.91016,"low":0.91009,"close":0.91011,"volume":82.05000305175781},{"timestamp":1742350560000,"open":0.9101,"high":0.91017,"low":0.9101,"close":0.91013,"volume":54},{"timestamp":1742350620000,"open":0.91016,"high":0.91017,"low":0.9101,"close":0.91012,"volume":46.79999923706055},{"timestamp":1742350680000,"open":0.91013,"high":0.91021,"low":0.91011,"close":0.9102,"volume":49.79999923706055},{"timestamp":1742350740000,"open":0.9102,"high":0.91021,"low":0.91016,"close":0.91017,"volume":53.849998474121094},{"timestamp":1742350800000,"open":0.91017,"high":0.91019,"low":0.91014,"close":0.91017,"volume":41.400001525878906},{"timestamp":1742350860000,"open":0.91015,"high":0.91023,"low":0.91013,"close":0.91023,"volume":75.5999984741211},{"timestamp":1742350920000,"open":0.9102,"high":0.91025,"low":0.9102,"close":0.91023,"volume":98.0999984741211},{"timestamp":1742350980000,"open":0.91022,"high":0.91024,"low":0.9101,"close":0.91016,"volume":108},{"timestamp":1742351040000,"open":0.91016,"high":0.91018,"low":0.91013,"close":0.91016,"volume":40.79999923706055},{"timestamp":1742351100000,"open":0.91014,"high":0.91021,"low":0.9101,"close":0.91013,"volume":162},{"timestamp":1742351160000,"open":0.91015,"high":0.91015,"low":0.91003,"close":0.91007,"volume":80.55000305175781},{"timestamp":1742351220000,"open":0.91008,"high":0.91018,"low":0.91006,"close":0.91011,"volume":60},{"timestamp":1742351280000,"open":0.91013,"high":0.91013,"low":0.91007,"close":0.91008,"volume":21.600000381469727},{"timestamp":1742351340000,"open":0.9101,"high":0.91011,"low":0.91005,"close":0.91005,"volume":96.5999984741211},{"timestamp":1742351400000,"open":0.91005,"high":0.91016,"low":0.91004,"close":0.91011,"volume":144.75},{"timestamp":1742351460000,"open":0.91012,"high":0.91015,"low":0.91008,"close":0.9101,"volume":55.20000076293945},{"timestamp":1742351520000,"open":0.91008,"high":0.91023,"low":0.91008,"close":0.9102,"volume":58.79999923706055},{"timestamp":1742351580000,"open":0.91021,"high":0.91027,"low":0.91021,"close":0.91026,"volume":72.5999984741211},{"timestamp":1742351640000,"open":0.91024,"high":0.91034,"low":0.91023,"close":0.91034,"volume":63.599998474121094},{"timestamp":1742351700000,"open":0.91032,"high":0.91034,"low":0.91025,"close":0.91026,"volume":45.599998474121094},{"timestamp":1742351760000,"open":0.91027,"high":0.91034,"low":0.91025,"close":0.91029,"volume":32.400001525878906},{"timestamp":1742351820000,"open":0.9103,"high":0.91034,"low":0.91029,"close":0.91034,"volume":48.900001525878906},{"timestamp":1742351880000,"open":0.91032,"high":0.91036,"low":0.91031,"close":0.91034,"volume":21},{"timestamp":1742351940000,"open":0.91028,"high":0.91049,"low":0.91028,"close":0.91047,"volume":45.599998474121094},{"timestamp":1742352000000,"open":0.91046,"high":0.91052,"low":0.91044,"close":0.91045,"volume":66},{"timestamp":1742352060000,"open":0.91046,"high":0.91047,"low":0.91031,"close":0.91043,"volume":73.3499984741211},{"timestamp":1742352120000,"open":0.91043,"high":0.91051,"low":0.91039,"close":0.91051,"volume":44.400001525878906},{"timestamp":1742352180000,"open":0.91052,"high":0.91053,"low":0.91043,"close":0.91047,"volume":30},{"timestamp":1742352240000,"open":0.91049,"high":0.91049,"low":0.91042,"close":0.91045,"volume":62.400001525878906},{"timestamp":1742352300000,"open":0.91045,"high":0.91049,"low":0.9104,"close":0.91049,"volume":48},{"timestamp":1742352360000,"open":0.91049,"high":0.91051,"low":0.91037,"close":0.91045,"volume":61.20000076293945},{"timestamp":1742352420000,"open":0.91045,"high":0.91046,"low":0.91041,"close":0.91042,"volume":67.80000305175781},{"timestamp":1742352480000,"open":0.91042,"high":0.91055,"low":0.9104,"close":0.91053,"volume":61.5},{"timestamp":1742352540000,"open":0.91052,"high":0.91053,"low":0.91047,"close":0.91049,"volume":61.20000076293945},{"timestamp":1742352600000,"open":0.91049,"high":0.9105,"low":0.91041,"close":0.91046,"volume":61.5},{"timestamp":1742352660000,"open":0.91043,"high":0.91052,"low":0.91043,"close":0.91046,"volume":54.45000076293945},{"timestamp":1742352720000,"open":0.91049,"high":0.9105,"low":0.91045,"close":0.91045,"volume":31.200000762939453},{"timestamp":1742352780000,"open":0.91047,"high":0.91049,"low":0.91041,"close":0.91041,"volume":51.75},{"timestamp":1742352840000,"open":0.91042,"high":0.91043,"low":0.91036,"close":0.9104,"volume":62.400001525878906},{"timestamp":1742352900000,"open":0.9104,"high":0.9104,"low":0.91034,"close":0.91035,"volume":32.400001525878906},{"timestamp":1742352960000,"open":0.91033,"high":0.9104,"low":0.91032,"close":0.91038,"volume":50.400001525878906},{"timestamp":1742353020000,"open":0.91039,"high":0.91042,"low":0.91036,"close":0.91038,"volume":75.44999694824219},{"timestamp":1742353080000,"open":0.91041,"high":0.91041,"low":0.91036,"close":0.91039,"volume":62.400001525878906},{"timestamp":1742353140000,"open":0.9104,"high":0.9104,"low":0.91032,"close":0.91036,"volume":32.400001525878906},{"timestamp":1742353200000,"open":0.91037,"high":0.91037,"low":0.91031,"close":0.91032,"volume":22.799999237060547},{"timestamp":1742353260000,"open":0.91035,"high":0.91038,"low":0.91031,"close":0.91034,"volume":51.75},{"timestamp":1742353320000,"open":0.91032,"high":0.91034,"low":0.9103,"close":0.9103,"volume":39.75},{"timestamp":1742353380000,"open":0.91032,"high":0.91033,"low":0.91022,"close":0.91022,"volume":51.599998474121094},{"timestamp":1742353440000,"open":0.91026,"high":0.91033,"low":0.91024,"close":0.91028,"volume":57.29999923706055},{"timestamp":1742353500000,"open":0.91029,"high":0.91042,"low":0.91025,"close":0.9104,"volume":55.20000076293945},{"timestamp":1742353560000,"open":0.91041,"high":0.91043,"low":0.91036,"close":0.91041,"volume":33.599998474121094},{"timestamp":1742353620000,"open":0.91041,"high":0.91042,"low":0.91033,"close":0.91035,"volume":49.20000076293945},{"timestamp":1742353680000,"open":0.91033,"high":0.91037,"low":0.9103,"close":0.91034,"volume":57},{"timestamp":1742353740000,"open":0.91033,"high":0.91037,"low":0.91023,"close":0.91031,"volume":93.5999984741211},{"timestamp":1742353800000,"open":0.9103,"high":0.91031,"low":0.91018,"close":0.91019,"volume":58.79999923706055},{"timestamp":1742353860000,"open":0.91021,"high":0.91021,"low":0.91014,"close":0.91016,"volume":45.599998474121094},{"timestamp":1742353920000,"open":0.91018,"high":0.91024,"low":0.91015,"close":0.91023,"volume":38.25},{"timestamp":1742353980000,"open":0.91024,"high":0.91027,"low":0.91022,"close":0.91023,"volume":50.400001525878906},{"timestamp":1742354040000,"open":0.91025,"high":0.91026,"low":0.9102,"close":0.91024,"volume":53.400001525878906},{"timestamp":1742354100000,"open":0.91023,"high":0.91032,"low":0.91018,"close":0.91018,"volume":43.20000076293945},{"timestamp":1742354160000,"open":0.91021,"high":0.91022,"low":0.91,"close":0.91002,"volume":65.4000015258789},{"timestamp":1742354220000,"open":0.91001,"high":0.91011,"low":0.91,"close":0.91003,"volume":83.69999694824219},{"timestamp":1742354280000,"open":0.91004,"high":0.91014,"low":0.91002,"close":0.91006,"volume":103.05000305175781},{"timestamp":1742354340000,"open":0.91007,"high":0.91008,"low":0.91005,"close":0.91005,"volume":27.600000381469727},{"timestamp":1742354400000,"open":0.91008,"high":0.91008,"low":0.90991,"close":0.90997,"volume":110.0999984741211},{"timestamp":1742354460000,"open":0.90996,"high":0.90999,"low":0.9099,"close":0.90997,"volume":94.05000305175781},{"timestamp":1742354520000,"open":0.90996,"high":0.90998,"low":0.90993,"close":0.90995,"volume":60.900001525878906},{"timestamp":1742354580000,"open":0.90992,"high":0.91,"low":0.90992,"close":0.90996,"volume":80.69999694824219},{"timestamp":1742354640000,"open":0.90999,"high":0.91001,"low":0.90995,"close":0.90998,"volume":39.45000076293945},{"timestamp":1742354700000,"open":0.90998,"high":0.91001,"low":0.90996,"close":0.91,"volume":34.79999923706055},{"timestamp":1742354760000,"open":0.90999,"high":0.91003,"low":0.9099,"close":0.90996,"volume":60},{"timestamp":1742354820000,"open":0.90995,"high":0.91,"low":0.90994,"close":0.90998,"volume":77.0999984741211},{"timestamp":1742354880000,"open":0.90999,"high":0.91005,"low":0.90996,"close":0.90998,"volume":63.599998474121094},{"timestamp":1742354940000,"open":0.90997,"high":0.90999,"low":0.90987,"close":0.90988,"volume":67.5},{"timestamp":1742355000000,"open":0.90989,"high":0.90991,"low":0.90987,"close":0.90989,"volume":31.200000762939453},{"timestamp":1742355060000,"open":0.90988,"high":0.90997,"low":0.90986,"close":0.90995,"volume":76.80000305175781},{"timestamp":1742355120000,"open":0.90995,"high":0.90995,"low":0.90982,"close":0.90983,"volume":81.30000305175781},{"timestamp":1742355180000,"open":0.90982,"high":0.90983,"low":0.90976,"close":0.90978,"volume":70.19999694824219},{"timestamp":1742355240000,"open":0.90976,"high":0.9098,"low":0.90972,"close":0.90978,"volume":49.20000076293945},{"timestamp":1742355300000,"open":0.90981,"high":0.90982,"low":0.90975,"close":0.90978,"volume":55.349998474121094},{"timestamp":1742355360000,"open":0.9098,"high":0.90984,"low":0.90977,"close":0.9098,"volume":54.150001525878906},{"timestamp":1742355420000,"open":0.90982,"high":0.90983,"low":0.90979,"close":0.9098,"volume":51.599998474121094},{"timestamp":1742355480000,"open":0.90977,"high":0.90985,"low":0.90972,"close":0.90984,"volume":87.5999984741211},{"timestamp":1742355540000,"open":0.90985,"high":0.90985,"low":0.90976,"close":0.90984,"volume":61.79999923706055},{"timestamp":1742355600000,"open":0.90985,"high":0.90994,"low":0.90979,"close":0.90992,"volume":57.599998474121094},{"timestamp":1742355660000,"open":0.90993,"high":0.91002,"low":0.90993,"close":0.91,"volume":34.79999923706055},{"timestamp":1742355720000,"open":0.91001,"high":0.91001,"low":0.90987,"close":0.90987,"volume":36.599998474121094},{"timestamp":1742355780000,"open":0.90987,"high":0.90991,"low":0.90985,"close":0.90987,"volume":22.799999237060547},{"timestamp":1742355840000,"open":0.90987,"high":0.90988,"low":0.90984,"close":0.90987,"volume":21.600000381469727},{"timestamp":1742355900000,"open":0.90987,"high":0.91001,"low":0.90987,"close":0.90999,"volume":44.400001525878906},{"timestamp":1742355960000,"open":0.90997,"high":0.91005,"low":0.90995,"close":0.91004,"volume":64.05000305175781},{"timestamp":1742356020000,"open":0.91004,"high":0.91015,"low":0.91003,"close":0.91015,"volume":54},{"timestamp":1742356080000,"open":0.91014,"high":0.91017,"low":0.91011,"close":0.91013,"volume":66.30000305175781},{"timestamp":1742356140000,"open":0.91012,"high":0.91016,"low":0.91009,"close":0.91009,"volume":53.25},{"timestamp":1742356200000,"open":0.91009,"high":0.91012,"low":0.91008,"close":0.91011,"volume":39.599998474121094},{"timestamp":1742356260000,"open":0.91008,"high":0.91011,"low":0.91006,"close":0.91008,"volume":41.400001525878906},{"timestamp":1742356320000,"open":0.91009,"high":0.91015,"low":0.91007,"close":0.91015,"volume":42},{"timestamp":1742356380000,"open":0.91012,"high":0.91015,"low":0.91001,"close":0.91006,"volume":63.599998474121094},{"timestamp":1742356440000,"open":0.91005,"high":0.91017,"low":0.91005,"close":0.91012,"volume":80.4000015258789},{"timestamp":1742356500000,"open":0.91014,"high":0.91017,"low":0.91008,"close":0.91015,"volume":48.45000076293945},{"timestamp":1742356560000,"open":0.91015,"high":0.91019,"low":0.91001,"close":0.91005,"volume":73.05000305175781},{"timestamp":1742356620000,"open":0.91005,"high":0.91007,"low":0.90992,"close":0.90994,"volume":82.6500015258789},{"timestamp":1742356680000,"open":0.90996,"high":0.91,"low":0.90994,"close":0.90997,"volume":61.20000076293945},{"timestamp":1742356740000,"open":0.90997,"high":0.91003,"low":0.90996,"close":0.90996,"volume":87.5999984741211},{"timestamp":1742356800000,"open":0.90996,"high":0.90998,"low":0.90982,"close":0.90984,"volume":63.599998474121094},{"timestamp":1742356860000,"open":0.90984,"high":0.90984,"low":0.90968,"close":0.90969,"volume":50.400001525878906},{"timestamp":1742356920000,"open":0.90968,"high":0.90975,"low":0.90967,"close":0.90972,"volume":59.849998474121094},{"timestamp":1742356980000,"open":0.90973,"high":0.90974,"low":0.90966,"close":0.90968,"volume":39.599998474121094},{"timestamp":1742357040000,"open":0.90969,"high":0.90971,"low":0.90968,"close":0.90968,"volume":31.350000381469727},{"timestamp":1742357100000,"open":0.9097,"high":0.9097,"low":0.90962,"close":0.90964,"volume":49.20000076293945},{"timestamp":1742357160000,"open":0.90963,"high":0.90964,"low":0.9096,"close":0.90963,"volume":30.299999237060547},{"timestamp":1742357220000,"open":0.90961,"high":0.90967,"low":0.90961,"close":0.90966,"volume":42},{"timestamp":1742357280000,"open":0.90961,"high":0.90966,"low":0.90961,"close":0.90963,"volume":45.599998474121094},{"timestamp":1742357340000,"open":0.90964,"high":0.90971,"low":0.90963,"close":0.90967,"volume":45.900001525878906},{"timestamp":1742357400000,"open":0.90968,"high":0.9098,"low":0.90963,"close":0.90978,"volume":52.20000076293945},{"timestamp":1742357460000,"open":0.90977,"high":0.90979,"low":0.90975,"close":0.90975,"volume":56.400001525878906},{"timestamp":1742357520000,"open":0.90976,"high":0.90982,"low":0.90976,"close":0.9098,"volume":53.70000076293945},{"timestamp":1742357580000,"open":0.90981,"high":0.90988,"low":0.90978,"close":0.90988,"volume":56.099998474121094},{"timestamp":1742357640000,"open":0.90987,"high":0.90988,"low":0.9098,"close":0.9098,"volume":55.20000076293945},{"timestamp":1742357700000,"open":0.90979,"high":0.90981,"low":0.90968,"close":0.90969,"volume":64.3499984741211},{"timestamp":1742357760000,"open":0.90971,"high":0.90979,"low":0.90971,"close":0.90974,"volume":45.599998474121094},{"timestamp":1742357820000,"open":0.90973,"high":0.90982,"low":0.90973,"close":0.90981,"volume":59.849998474121094},{"timestamp":1742357880000,"open":0.90981,"high":0.90989,"low":0.9098,"close":0.90985,"volume":60},{"timestamp":1742357940000,"open":0.90988,"high":0.9099,"low":0.90985,"close":0.90989,"volume":25.200000762939453},{"timestamp":1742358000000,"open":0.9099,"high":0.90995,"low":0.90986,"close":0.90993,"volume":91.05000305175781},{"timestamp":1742358060000,"open":0.90994,"high":0.90998,"low":0.90991,"close":0.90991,"volume":40.650001525878906},{"timestamp":1742358120000,"open":0.90993,"high":0.91001,"low":0.90993,"close":0.90995,"volume":80.4000015258789},{"timestamp":1742358180000,"open":0.90995,"high":0.90995,"low":0.90985,"close":0.90989,"volume":85.80000305175781},{"timestamp":1742358240000,"open":0.9099,"high":0.90992,"low":0.90985,"close":0.90992,"volume":48},{"timestamp":1742358300000,"open":0.90991,"high":0.90992,"low":0.90985,"close":0.90987,"volume":36},{"timestamp":1742358360000,"open":0.90985,"high":0.90988,"low":0.90984,"close":0.90986,"volume":24},{"timestamp":1742358420000,"open":0.90986,"high":0.90987,"low":0.90973,"close":0.90979,"volume":42},{"timestamp":1742358480000,"open":0.90978,"high":0.90979,"low":0.9097,"close":0.9097,"volume":21.600000381469727},{"timestamp":1742358540000,"open":0.9097,"high":0.90973,"low":0.90965,"close":0.90972,"volume":28.799999237060547},{"timestamp":1742358600000,"open":0.90972,"high":0.90973,"low":0.90964,"close":0.90966,"volume":55.20000076293945},{"timestamp":1742358660000,"open":0.90966,"high":0.90971,"low":0.90964,"close":0.90971,"volume":43.20000076293945},{"timestamp":1742358720000,"open":0.90971,"high":0.90972,"low":0.90967,"close":0.90968,"volume":37.20000076293945},{"timestamp":1742358780000,"open":0.9097,"high":0.90972,"low":0.90966,"close":0.90972,"volume":40.650001525878906},{"timestamp":1742358840000,"open":0.9097,"high":0.90976,"low":0.90966,"close":0.90966,"volume":59.400001525878906},{"timestamp":1742358900000,"open":0.90965,"high":0.90969,"low":0.90965,"close":0.90967,"volume":28.200000762939453},{"timestamp":1742358960000,"open":0.90967,"high":0.90971,"low":0.90967,"close":0.90969,"volume":14.399999618530273},{"timestamp":1742359020000,"open":0.90969,"high":0.90976,"low":0.90966,"close":0.90975,"volume":43.79999923706055},{"timestamp":1742359080000,"open":0.90973,"high":0.90976,"low":0.90968,"close":0.9097,"volume":91.80000305175781},{"timestamp":1742359140000,"open":0.90971,"high":0.90972,"low":0.90963,"close":0.90965,"volume":52.79999923706055},{"timestamp":1742359200000,"open":0.90964,"high":0.9097,"low":0.90962,"close":0.90963,"volume":52.95000076293945},{"timestamp":1742359260000,"open":0.90962,"high":0.90964,"low":0.90959,"close":0.9096,"volume":51.599998474121094},{"timestamp":1742359320000,"open":0.9096,"high":0.90967,"low":0.9096,"close":0.90961,"volume":33.599998474121094},{"timestamp":1742359380000,"open":0.9096,"high":0.90968,"low":0.9096,"close":0.90967,"volume":19.350000381469727},{"timestamp":1742359440000,"open":0.9097,"high":0.90973,"low":0.90967,"close":0.90967,"volume":43.20000076293945},{"timestamp":1742359500000,"open":0.90968,"high":0.90978,"low":0.90965,"close":0.90974,"volume":67.19999694824219},{"timestamp":1742359560000,"open":0.90973,"high":0.90973,"low":0.90964,"close":0.90969,"volume":45.599998474121094},{"timestamp":1742359620000,"open":0.90967,"high":0.90968,"low":0.90959,"close":0.90961,"volume":42},{"timestamp":1742359680000,"open":0.90962,"high":0.90971,"low":0.90959,"close":0.9097,"volume":30.899999618530273},{"timestamp":1742359740000,"open":0.90969,"high":0.90971,"low":0.90958,"close":0.9096,"volume":44.25},{"timestamp":1742359800000,"open":0.9096,"high":0.90961,"low":0.90955,"close":0.90955,"volume":25.649999618530273},{"timestamp":1742359860000,"open":0.90957,"high":0.90957,"low":0.90953,"close":0.90955,"volume":19.200000762939453},{"timestamp":1742359920000,"open":0.90956,"high":0.90957,"low":0.90954,"close":0.90955,"volume":21.600000381469727},{"timestamp":1742359980000,"open":0.90954,"high":0.90957,"low":0.90949,"close":0.90952,"volume":39.599998474121094},{"timestamp":1742360040000,"open":0.90955,"high":0.90956,"low":0.90951,"close":0.90955,"volume":34.79999923706055},{"timestamp":1742360100000,"open":0.90955,"high":0.90956,"low":0.90946,"close":0.90946,"volume":23.850000381469727},{"timestamp":1742360160000,"open":0.90949,"high":0.90951,"low":0.90943,"close":0.90945,"volume":51.45000076293945},{"timestamp":1742360220000,"open":0.90945,"high":0.90953,"low":0.90944,"close":0.90952,"volume":57},{"timestamp":1742360280000,"open":0.90953,"high":0.90954,"low":0.90949,"close":0.90952,"volume":55.20000076293945},{"timestamp":1742360340000,"open":0.90949,"high":0.90954,"low":0.90948,"close":0.90952,"volume":27.600000381469727},{"timestamp":1742360400000,"open":0.90951,"high":0.90952,"low":0.90946,"close":0.90949,"volume":107.25},{"timestamp":1742360460000,"open":0.90948,"high":0.90952,"low":0.90947,"close":0.90949,"volume":69.5999984741211},{"timestamp":1742360520000,"open":0.9095,"high":0.90952,"low":0.90945,"close":0.90947,"volume":68.4000015258789},{"timestamp":1742360580000,"open":0.90947,"high":0.90954,"low":0.90946,"close":0.90947,"volume":48},{"timestamp":1742360640000,"open":0.9095,"high":0.90956,"low":0.90946,"close":0.90952,"volume":61.79999923706055},{"timestamp":1742360700000,"open":0.90951,"high":0.90956,"low":0.90949,"close":0.90954,"volume":52.20000076293945},{"timestamp":1742360760000,"open":0.90957,"high":0.90958,"low":0.90955,"close":0.90956,"volume":16.799999237060547},{"timestamp":1742360820000,"open":0.90957,"high":0.90971,"low":0.90957,"close":0.9097,"volume":34.650001525878906},{"timestamp":1742360880000,"open":0.90969,"high":0.9097,"low":0.90962,"close":0.90968,"volume":60.599998474121094},{"timestamp":1742360940000,"open":0.90969,"high":0.90971,"low":0.90967,"close":0.90968,"volume":15.449999809265137},{"timestamp":1742361000000,"open":0.90965,"high":0.90969,"low":0.90961,"close":0.90969,"volume":26.399999618530273},{"timestamp":1742361060000,"open":0.90972,"high":0.90981,"low":0.90971,"close":0.9098,"volume":64.80000305175781},{"timestamp":1742361120000,"open":0.90979,"high":0.90986,"low":0.90978,"close":0.90986,"volume":40.650001525878906},{"timestamp":1742361180000,"open":0.90985,"high":0.90985,"low":0.90976,"close":0.90983,"volume":37.20000076293945},{"timestamp":1742361240000,"open":0.90985,"high":0.90997,"low":0.90985,"close":0.90994,"volume":60.2400016784668},{"timestamp":1742361300000,"open":0.90993,"high":0.91005,"low":0.90993,"close":0.91002,"volume":65.16000366210938},{"timestamp":1742361360000,"open":0.91001,"high":0.91001,"low":0.90993,"close":0.90996,"volume":41.849998474121094},{"timestamp":1742361420000,"open":0.90995,"high":0.91002,"low":0.90995,"close":0.91,"volume":20.399999618530273},{"timestamp":1742361480000,"open":0.91001,"high":0.91002,"low":0.90994,"close":0.90994,"volume":19.200000762939453},{"timestamp":1742361540000,"open":0.90995,"high":0.91003,"low":0.90995,"close":0.91,"volume":58.79999923706055},{"timestamp":1742361600000,"open":0.91003,"high":0.91006,"low":0.90998,"close":0.91001,"volume":52.79999923706055},{"timestamp":1742361660000,"open":0.90999,"high":0.91002,"low":0.90993,"close":0.90998,"volume":60},{"timestamp":1742361720000,"open":0.91,"high":0.91,"low":0.90986,"close":0.90987,"volume":55.20000076293945},{"timestamp":1742361780000,"open":0.90989,"high":0.90989,"low":0.90981,"close":0.90985,"volume":52.650001525878906},{"timestamp":1742361840000,"open":0.90983,"high":0.90993,"low":0.90982,"close":0.9099,"volume":73.5},{"timestamp":1742361900000,"open":0.90988,"high":0.90993,"low":0.90987,"close":0.90992,"volume":78.1500015258789},{"timestamp":1742361960000,"open":0.90991,"high":0.90991,"low":0.90986,"close":0.90991,"volume":44.400001525878906},{"timestamp":1742362020000,"open":0.9099,"high":0.90994,"low":0.90983,"close":0.90984,"volume":33.599998474121094},{"timestamp":1742362080000,"open":0.90984,"high":0.90987,"low":0.90981,"close":0.90985,"volume":62.400001525878906},{"timestamp":1742362140000,"open":0.90985,"high":0.90989,"low":0.90984,"close":0.90987,"volume":69.5999984741211},{"timestamp":1742362200000,"open":0.90989,"high":0.90989,"low":0.90984,"close":0.90984,"volume":57.599998474121094},{"timestamp":1742362260000,"open":0.90984,"high":0.90988,"low":0.90983,"close":0.90985,"volume":38.400001525878906},{"timestamp":1742362320000,"open":0.90985,"high":0.90986,"low":0.90976,"close":0.90982,"volume":86.4000015258789},{"timestamp":1742362380000,"open":0.90982,"high":0.90988,"low":0.90975,"close":0.90978,"volume":61.20000076293945},{"timestamp":1742362440000,"open":0.90977,"high":0.90988,"low":0.90973,"close":0.90987,"volume":48},{"timestamp":1742362500000,"open":0.9099,"high":0.90995,"low":0.90987,"close":0.90994,"volume":86.0999984741211},{"timestamp":1742362560000,"open":0.90995,"high":0.90996,"low":0.90984,"close":0.90987,"volume":52.79999923706055},{"timestamp":1742362620000,"open":0.90989,"high":0.90992,"low":0.9098,"close":0.90983,"volume":47.849998474121094},{"timestamp":1742362680000,"open":0.90983,"high":0.90985,"low":0.90976,"close":0.90982,"volume":59.849998474121094},{"timestamp":1742362740000,"open":0.90982,"high":0.90987,"low":0.90981,"close":0.90982,"volume":63},{"timestamp":1742362800000,"open":0.90981,"high":0.90987,"low":0.9098,"close":0.90985,"volume":72},{"timestamp":1742362860000,"open":0.90985,"high":0.90987,"low":0.90978,"close":0.90981,"volume":55.79999923706055},{"timestamp":1742362920000,"open":0.9098,"high":0.9098,"low":0.90975,"close":0.90977,"volume":22.799999237060547},{"timestamp":1742362980000,"open":0.90976,"high":0.90978,"low":0.90974,"close":0.90977,"volume":18},{"timestamp":1742363040000,"open":0.90977,"high":0.90987,"low":0.90975,"close":0.90984,"volume":72.9000015258789},{"timestamp":1742363100000,"open":0.90984,"high":0.90991,"low":0.90984,"close":0.90988,"volume":69.1500015258789},{"timestamp":1742363160000,"open":0.9099,"high":0.90993,"low":0.90989,"close":0.90992,"volume":40.5},{"timestamp":1742363220000,"open":0.90992,"high":0.90992,"low":0.90984,"close":0.90984,"volume":43.95000076293945},{"timestamp":1742363280000,"open":0.90985,"high":0.90991,"low":0.90985,"close":0.90989,"volume":14.399999618530273},{"timestamp":1742363340000,"open":0.90991,"high":0.90992,"low":0.90988,"close":0.90989,"volume":59.54999923706055},{"timestamp":1742363400000,"open":0.90987,"high":0.90998,"low":0.90987,"close":0.90996,"volume":62.25},{"timestamp":1742363460000,"open":0.90996,"high":0.90997,"low":0.90989,"close":0.90996,"volume":34.79999923706055},{"timestamp":1742363520000,"open":0.90996,"high":0.90996,"low":0.90991,"close":0.90994,"volume":19.200000762939453},{"timestamp":1742363580000,"open":0.90992,"high":0.90992,"low":0.90986,"close":0.90992,"volume":21.600000381469727},{"timestamp":1742363640000,"open":0.90993,"high":0.90996,"low":0.90991,"close":0.90992,"volume":32.400001525878906},{"timestamp":1742363700000,"open":0.90991,"high":0.90991,"low":0.90986,"close":0.90989,"volume":42},{"timestamp":1742363760000,"open":0.90988,"high":0.90988,"low":0.90985,"close":0.90985,"volume":31.200000762939453},{"timestamp":1742363820000,"open":0.90985,"high":0.9099,"low":0.90982,"close":0.90983,"volume":86.69999694824219},{"timestamp":1742363880000,"open":0.90982,"high":0.90992,"low":0.90981,"close":0.90992,"volume":60.900001525878906},{"timestamp":1742363940000,"open":0.90989,"high":0.90989,"low":0.90973,"close":0.90974,"volume":102.75},{"timestamp":1742364000000,"open":0.90973,"high":0.90975,"low":0.90964,"close":0.90972,"volume":88.80000305175781},{"timestamp":1742364060000,"open":0.90971,"high":0.9098,"low":0.9097,"close":0.90975,"volume":86.69999694824219},{"timestamp":1742364120000,"open":0.90976,"high":0.90983,"low":0.90975,"close":0.9098,"volume":45.45000076293945},{"timestamp":1742364180000,"open":0.90979,"high":0.90982,"low":0.90978,"close":0.90981,"volume":22.799999237060547},{"timestamp":1742364240000,"open":0.90981,"high":0.90982,"low":0.90974,"close":0.90979,"volume":48},{"timestamp":1742364300000,"open":0.90979,"high":0.9098,"low":0.90976,"close":0.90979,"volume":26.399999618530273},{"timestamp":1742364360000,"open":0.90978,"high":0.90981,"low":0.90973,"close":0.90974,"volume":51.599998474121094},{"timestamp":1742364420000,"open":0.90976,"high":0.90979,"low":0.90973,"close":0.90978,"volume":46.79999923706055},{"timestamp":1742364480000,"open":0.90979,"high":0.90979,"low":0.90972,"close":0.90973,"volume":50.400001525878906},{"timestamp":1742364540000,"open":0.90975,"high":0.90978,"low":0.90968,"close":0.9097,"volume":45.599998474121094},{"timestamp":1742364600000,"open":0.90969,"high":0.90973,"low":0.90968,"close":0.90972,"volume":35.70000076293945},{"timestamp":1742364660000,"open":0.90971,"high":0.90971,"low":0.90963,"close":0.90965,"volume":40.79999923706055},{"timestamp":1742364720000,"open":0.90963,"high":0.90963,"low":0.90957,"close":0.90959,"volume":50.400001525878906},{"timestamp":1742364780000,"open":0.90962,"high":0.90968,"low":0.90958,"close":0.90966,"volume":51.599998474121094},{"timestamp":1742364840000,"open":0.90966,"high":0.9097,"low":0.90962,"close":0.90963,"volume":61.20000076293945},{"timestamp":1742364900000,"open":0.90965,"high":0.90969,"low":0.90961,"close":0.90968,"volume":64.6500015258789},{"timestamp":1742364960000,"open":0.90968,"high":0.9097,"low":0.90965,"close":0.90968,"volume":48},{"timestamp":1742365020000,"open":0.90969,"high":0.90972,"low":0.90968,"close":0.90968,"volume":20.399999618530273},{"timestamp":1742365080000,"open":0.90967,"high":0.90969,"low":0.90954,"close":0.90969,"volume":63.29999923706055},{"timestamp":1742365140000,"open":0.90967,"high":0.90979,"low":0.90966,"close":0.90978,"volume":46.650001525878906},{"timestamp":1742365200000,"open":0.90978,"high":0.90979,"low":0.90964,"close":0.90966,"volume":72},{"timestamp":1742365260000,"open":0.90967,"high":0.90972,"low":0.90966,"close":0.90967,"volume":73.5},{"timestamp":1742365320000,"open":0.9097,"high":0.90977,"low":0.90968,"close":0.90975,"volume":60.150001525878906},{"timestamp":1742365380000,"open":0.90974,"high":0.90979,"low":0.90968,"close":0.90968,"volume":51},{"timestamp":1742365440000,"open":0.9097,"high":0.90973,"low":0.90966,"close":0.90966,"volume":39.29999923706055},{"timestamp":1742365500000,"open":0.90966,"high":0.90984,"low":0.90965,"close":0.90981,"volume":67.19999694824219},{"timestamp":1742365560000,"open":0.90982,"high":0.90986,"low":0.90978,"close":0.90986,"volume":46.79999923706055},{"timestamp":1742365620000,"open":0.90982,"high":0.90992,"low":0.90982,"close":0.90985,"volume":63.29999923706055},{"timestamp":1742365680000,"open":0.90986,"high":0.90989,"low":0.9098,"close":0.90987,"volume":39.599998474121094},{"timestamp":1742365740000,"open":0.90987,"high":0.90991,"low":0.90985,"close":0.90988,"volume":49.349998474121094},{"timestamp":1742365800000,"open":0.90988,"high":0.9099,"low":0.90985,"close":0.90989,"volume":73.19999694824219},{"timestamp":1742365860000,"open":0.90987,"high":0.90994,"low":0.90986,"close":0.90992,"volume":57.150001525878906},{"timestamp":1742365920000,"open":0.90992,"high":0.90994,"low":0.9099,"close":0.90991,"volume":49.04999923706055},{"timestamp":1742365980000,"open":0.90992,"high":0.90994,"low":0.90986,"close":0.90986,"volume":76.3499984741211},{"timestamp":1742366040000,"open":0.90986,"high":0.90989,"low":0.9098,"close":0.90981,"volume":83.69999694824219},{"timestamp":1742366100000,"open":0.90982,"high":0.90983,"low":0.90978,"close":0.90982,"volume":60.45000076293945},{"timestamp":1742366160000,"open":0.90983,"high":0.90983,"low":0.90977,"close":0.90981,"volume":39.599998474121094},{"timestamp":1742366220000,"open":0.90982,"high":0.90984,"low":0.90979,"close":0.9098,"volume":50.25},{"timestamp":1742366280000,"open":0.90981,"high":0.90984,"low":0.90976,"close":0.90977,"volume":92.0999984741211},{"timestamp":1742366340000,"open":0.90976,"high":0.90978,"low":0.90968,"close":0.90973,"volume":96},{"timestamp":1742366400000,"open":0.90971,"high":0.90972,"low":0.90958,"close":0.90967,"volume":102},{"timestamp":1742366460000,"open":0.90968,"high":0.90968,"low":0.90959,"close":0.90965,"volume":75.30000305175781},{"timestamp":1742366520000,"open":0.90966,"high":0.90968,"low":0.90954,"close":0.90956,"volume":92.4000015258789},{"timestamp":1742366580000,"open":0.90955,"high":0.90968,"low":0.90954,"close":0.90965,"volume":99.44999694824219},{"timestamp":1742366640000,"open":0.90966,"high":0.90973,"low":0.90966,"close":0.90968,"volume":75.44999694824219},{"timestamp":1742366700000,"open":0.90967,"high":0.90976,"low":0.90966,"close":0.90973,"volume":93},{"timestamp":1742366760000,"open":0.90976,"high":0.90988,"low":0.90976,"close":0.90983,"volume":91.94999694824219},{"timestamp":1742366820000,"open":0.90983,"high":0.90983,"low":0.90978,"close":0.9098,"volume":61.95000076293945},{"timestamp":1742366880000,"open":0.90979,"high":0.90984,"low":0.90976,"close":0.90981,"volume":75.44999694824219},{"timestamp":1742366940000,"open":0.9098,"high":0.9099,"low":0.90976,"close":0.90988,"volume":121.3499984741211},{"timestamp":1742367000000,"open":0.90989,"high":0.9099,"low":0.90981,"close":0.90984,"volume":123.5999984741211},{"timestamp":1742367060000,"open":0.90987,"high":0.90993,"low":0.90972,"close":0.90974,"volume":97.94999694824219},{"timestamp":1742367120000,"open":0.90974,"high":0.90984,"low":0.90971,"close":0.9098,"volume":112.19999694824219},{"timestamp":1742367180000,"open":0.90979,"high":0.9098,"low":0.90975,"close":0.9098,"volume":39.599998474121094},{"timestamp":1742367240000,"open":0.90979,"high":0.90981,"low":0.90964,"close":0.90965,"volume":38.099998474121094},{"timestamp":1742367300000,"open":0.90963,"high":0.90964,"low":0.90958,"close":0.90962,"volume":48},{"timestamp":1742367360000,"open":0.90963,"high":0.90964,"low":0.90949,"close":0.90949,"volume":66},{"timestamp":1742367420000,"open":0.90949,"high":0.90949,"low":0.90911,"close":0.90915,"volume":180.75},{"timestamp":1742367480000,"open":0.90915,"high":0.90917,"low":0.90896,"close":0.90898,"volume":170.25},{"timestamp":1742367540000,"open":0.90899,"high":0.90899,"low":0.90864,"close":0.90878,"volume":205.0500030517578},{"timestamp":1742367600000,"open":0.90881,"high":0.90882,"low":0.90833,"close":0.90839,"volume":322.20001220703125},{"timestamp":1742367660000,"open":0.90838,"high":0.90859,"low":0.90835,"close":0.9084,"volume":267.7699890136719},{"timestamp":1742367720000,"open":0.90841,"high":0.90864,"low":0.90831,"close":0.90852,"volume":291.45001220703125},{"timestamp":1742367780000,"open":0.90852,"high":0.90865,"low":0.9085,"close":0.90858,"volume":142.5},{"timestamp":1742367840000,"open":0.90857,"high":0.90869,"low":0.90853,"close":0.90865,"volume":139.8000030517578},{"timestamp":1742367900000,"open":0.90861,"high":0.90866,"low":0.90855,"close":0.90866,"volume":91.3499984741211},{"timestamp":1742367960000,"open":0.90865,"high":0.90865,"low":0.90836,"close":0.90841,"volume":135.89999389648438},{"timestamp":1742368020000,"open":0.9084,"high":0.9086,"low":0.90838,"close":0.90855,"volume":163.5},{"timestamp":1742368080000,"open":0.90855,"high":0.90866,"low":0.90845,"close":0.90847,"volume":186.3000030517578},{"timestamp":1742368140000,"open":0.90849,"high":0.9085,"low":0.90835,"close":0.90836,"volume":166.0500030517578},{"timestamp":1742368200000,"open":0.90835,"high":0.90851,"low":0.90835,"close":0.90849,"volume":109.6500015258789},{"timestamp":1742368260000,"open":0.9085,"high":0.90861,"low":0.90849,"close":0.90856,"volume":140.39999389648438},{"timestamp":1742368320000,"open":0.90854,"high":0.90865,"low":0.90847,"close":0.90863,"volume":109.80000305175781},{"timestamp":1742368380000,"open":0.90864,"high":0.9087,"low":0.90858,"close":0.90859,"volume":159.14999389648438},{"timestamp":1742368440000,"open":0.90857,"high":0.90861,"low":0.90836,"close":0.90839,"volume":148.64999389648438},{"timestamp":1742368500000,"open":0.90838,"high":0.90844,"low":0.90828,"close":0.90837,"volume":131.85000610351562},{"timestamp":1742368560000,"open":0.90836,"high":0.90837,"low":0.90819,"close":0.90821,"volume":143.39999389648438},{"timestamp":1742368620000,"open":0.9082,"high":0.90823,"low":0.90817,"close":0.9082,"volume":81.1500015258789},{"timestamp":1742368680000,"open":0.90819,"high":0.90819,"low":0.90807,"close":0.90815,"volume":133.1999969482422},{"timestamp":1742368740000,"open":0.90815,"high":0.90825,"low":0.90813,"close":0.90824,"volume":92.55000305175781},{"timestamp":1742368800000,"open":0.90824,"high":0.9083,"low":0.90821,"close":0.90823,"volume":135},{"timestamp":1742368860000,"open":0.90822,"high":0.90824,"low":0.90811,"close":0.9082,"volume":135.60000610351562},{"timestamp":1742368920000,"open":0.90821,"high":0.90824,"low":0.90808,"close":0.90814,"volume":126},{"timestamp":1742368980000,"open":0.90816,"high":0.90818,"low":0.90799,"close":0.90806,"volume":145.1999969482422},{"timestamp":1742369040000,"open":0.90807,"high":0.90807,"low":0.90795,"close":0.90795,"volume":108.1500015258789},{"timestamp":1742369100000,"open":0.90796,"high":0.90801,"low":0.90786,"close":0.90797,"volume":122.4000015258789},{"timestamp":1742369160000,"open":0.90799,"high":0.90813,"low":0.90796,"close":0.90807,"volume":141.4499969482422},{"timestamp":1742369220000,"open":0.90805,"high":0.90807,"low":0.90797,"close":0.90802,"volume":105.5999984741211},{"timestamp":1742369280000,"open":0.90803,"high":0.90807,"low":0.90796,"close":0.90797,"volume":122.4000015258789},{"timestamp":1742369340000,"open":0.90796,"high":0.90813,"low":0.90792,"close":0.90812,"volume":135.72000122070312},{"timestamp":1742369400000,"open":0.90814,"high":0.90838,"low":0.90811,"close":0.90837,"volume":190.86000061035156},{"timestamp":1742369460000,"open":0.90836,"high":0.90848,"low":0.90835,"close":0.90841,"volume":160.64999389648438},{"timestamp":1742369520000,"open":0.90843,"high":0.90849,"low":0.90839,"close":0.90847,"volume":219.3000030517578},{"timestamp":1742369580000,"open":0.90845,"high":0.90847,"low":0.90836,"close":0.90844,"volume":106.94999694824219},{"timestamp":1742369640000,"open":0.90843,"high":0.90846,"low":0.9082,"close":0.90831,"volume":153.57000732421875},{"timestamp":1742369700000,"open":0.90829,"high":0.9083,"low":0.90819,"close":0.90824,"volume":162.60000610351562},{"timestamp":1742369760000,"open":0.90824,"high":0.90827,"low":0.90786,"close":0.9079,"volume":202.8000030517578},{"timestamp":1742369820000,"open":0.90791,"high":0.90793,"low":0.90751,"close":0.90767,"volume":401.8500061035156},{"timestamp":1742369880000,"open":0.90769,"high":0.90779,"low":0.90742,"close":0.90749,"volume":313.5400085449219},{"timestamp":1742369940000,"open":0.90748,"high":0.90754,"low":0.90729,"close":0.90734,"volume":216.14999389648438},{"timestamp":1742370000000,"open":0.90736,"high":0.90739,"low":0.9071,"close":0.90718,"volume":231.3000030517578},{"timestamp":1742370060000,"open":0.90717,"high":0.90719,"low":0.90688,"close":0.90712,"volume":264.29998779296875},{"timestamp":1742370120000,"open":0.90709,"high":0.90713,"low":0.90689,"close":0.90699,"volume":210.14999389648438},{"timestamp":1742370180000,"open":0.90694,"high":0.90694,"low":0.90655,"close":0.90683,"volume":323.54998779296875},{"timestamp":1742370240000,"open":0.90681,"high":0.90706,"low":0.90675,"close":0.90688,"volume":238.0500030517578},{"timestamp":1742370300000,"open":0.9069,"high":0.90722,"low":0.90688,"close":0.9072,"volume":183.72000122070312},{"timestamp":1742370360000,"open":0.90721,"high":0.90765,"low":0.90721,"close":0.9076,"volume":229.88999938964844},{"timestamp":1742370420000,"open":0.90761,"high":0.90762,"low":0.90727,"close":0.90732,"volume":283.5},{"timestamp":1742370480000,"open":0.90731,"high":0.90738,"low":0.90699,"close":0.90734,"volume":264},{"timestamp":1742370540000,"open":0.90735,"high":0.9077,"low":0.90735,"close":0.90761,"volume":239.10000610351562},{"timestamp":1742370600000,"open":0.90761,"high":0.90768,"low":0.9075,"close":0.90765,"volume":213.92999267578125},{"timestamp":1742370660000,"open":0.90766,"high":0.90786,"low":0.9076,"close":0.90763,"volume":180.1199951171875},{"timestamp":1742370720000,"open":0.90763,"high":0.90766,"low":0.90738,"close":0.90739,"volume":221.85000610351562},{"timestamp":1742370780000,"open":0.90737,"high":0.90741,"low":0.90728,"close":0.90736,"volume":213.14999389648438},{"timestamp":1742370840000,"open":0.90737,"high":0.9074,"low":0.90729,"close":0.90737,"volume":206.25},{"timestamp":1742370900000,"open":0.90739,"high":0.90742,"low":0.90726,"close":0.90726,"volume":154.9499969482422},{"timestamp":1742370960000,"open":0.90725,"high":0.90728,"low":0.90702,"close":0.90706,"volume":187.1999969482422},{"timestamp":1742371020000,"open":0.90706,"high":0.90711,"low":0.90689,"close":0.90708,"volume":199.8000030517578},{"timestamp":1742371080000,"open":0.90707,"high":0.90707,"low":0.90689,"close":0.9069,"volume":178.5},{"timestamp":1742371140000,"open":0.90688,"high":0.90696,"low":0.90682,"close":0.90694,"volume":187.88999938964844},{"timestamp":1742371200000,"open":0.90695,"high":0.90703,"low":0.90673,"close":0.90697,"volume":339.8999938964844},{"timestamp":1742371260000,"open":0.90696,"high":0.90708,"low":0.90692,"close":0.90707,"volume":242.6999969482422},{"timestamp":1742371320000,"open":0.90708,"high":0.90725,"low":0.90704,"close":0.9072,"volume":263.3999938964844},{"timestamp":1742371380000,"open":0.90723,"high":0.90735,"low":0.90719,"close":0.90731,"volume":267.6000061035156},{"timestamp":1742371440000,"open":0.90732,"high":0.90748,"low":0.90732,"close":0.90736,"volume":269.8699951171875},{"timestamp":1742371500000,"open":0.90737,"high":0.90743,"low":0.90723,"close":0.9074,"volume":286.04998779296875},{"timestamp":1742371560000,"open":0.90739,"high":0.90748,"low":0.90722,"close":0.90734,"volume":252.99000549316406},{"timestamp":1742371620000,"open":0.90734,"high":0.90748,"low":0.90725,"close":0.90743,"volume":205.5},{"timestamp":1742371680000,"open":0.90743,"high":0.90751,"low":0.90737,"close":0.90743,"volume":234.89999389648438},{"timestamp":1742371740000,"open":0.90742,"high":0.90748,"low":0.90735,"close":0.90737,"volume":223.8000030517578},{"timestamp":1742371800000,"open":0.90737,"high":0.9075,"low":0.90717,"close":0.90717,"volume":252.3000030517578},{"timestamp":1742371860000,"open":0.90715,"high":0.90721,"low":0.90682,"close":0.90684,"volume":222.4499969482422},{"timestamp":1742371920000,"open":0.90685,"high":0.90695,"low":0.90679,"close":0.90691,"volume":196.1999969482422},{"timestamp":1742371980000,"open":0.90693,"high":0.90696,"low":0.90686,"close":0.90692,"volume":165.60000610351562},{"timestamp":1742372040000,"open":0.90691,"high":0.90704,"low":0.90683,"close":0.907,"volume":151.1999969482422},{"timestamp":1742372100000,"open":0.90702,"high":0.90703,"low":0.90687,"close":0.9069,"volume":147.60000610351562},{"timestamp":1742372160000,"open":0.90691,"high":0.90698,"low":0.90677,"close":0.90683,"volume":211.5},{"timestamp":1742372220000,"open":0.90685,"high":0.90695,"low":0.90682,"close":0.90692,"volume":124.80000305175781},{"timestamp":1742372280000,"open":0.90693,"high":0.90696,"low":0.90681,"close":0.90685,"volume":160.5},{"timestamp":1742372340000,"open":0.90687,"high":0.9069,"low":0.90681,"close":0.90688,"volume":138.3000030517578},{"timestamp":1742372400000,"open":0.90689,"high":0.90689,"low":0.90678,"close":0.90688,"volume":148.35000610351562},{"timestamp":1742372460000,"open":0.90686,"high":0.90693,"low":0.90683,"close":0.90685,"volume":122.4000015258789},{"timestamp":1742372520000,"open":0.90684,"high":0.90698,"low":0.90679,"close":0.90698,"volume":133.1999969482422},{"timestamp":1742372580000,"open":0.90698,"high":0.90704,"low":0.90693,"close":0.907,"volume":126},{"timestamp":1742372640000,"open":0.907,"high":0.90703,"low":0.90688,"close":0.90695,"volume":127.19999694824219},{"timestamp":1742372700000,"open":0.90696,"high":0.90698,"low":0.90689,"close":0.90696,"volume":100.80000305175781},{"timestamp":1742372760000,"open":0.90698,"high":0.90698,"low":0.90689,"close":0.90694,"volume":115.19999694824219},{"timestamp":1742372820000,"open":0.90691,"high":0.90694,"low":0.90688,"close":0.9069,"volume":104.4000015258789},{"timestamp":1742372880000,"open":0.90691,"high":0.907,"low":0.90687,"close":0.90687,"volume":109.19999694824219},{"timestamp":1742372940000,"open":0.90687,"high":0.90711,"low":0.90681,"close":0.9071,"volume":180},{"timestamp":1742373000000,"open":0.90709,"high":0.9073,"low":0.90699,"close":0.9073,"volume":158.5500030517578},{"timestamp":1742373060000,"open":0.90731,"high":0.9074,"low":0.90725,"close":0.90732,"volume":121.19999694824219},{"timestamp":1742373120000,"open":0.90732,"high":0.90736,"low":0.90725,"close":0.90727,"volume":161.6999969482422},{"timestamp":1742373180000,"open":0.90729,"high":0.90737,"low":0.90725,"close":0.90737,"volume":105.9000015258789},{"timestamp":1742373240000,"open":0.90735,"high":0.90735,"low":0.90707,"close":0.90718,"volume":137.39999389648438},{"timestamp":1742373300000,"open":0.90715,"high":0.90718,"low":0.90707,"close":0.90709,"volume":105.44999694824219},{"timestamp":1742373360000,"open":0.90711,"high":0.90726,"low":0.9071,"close":0.90723,"volume":134.6999969482422},{"timestamp":1742373420000,"open":0.90721,"high":0.90735,"low":0.9071,"close":0.9071,"volume":133.1999969482422},{"timestamp":1742373480000,"open":0.90709,"high":0.90711,"low":0.90694,"close":0.90695,"volume":117.5999984741211},{"timestamp":1742373540000,"open":0.90695,"high":0.90695,"low":0.9068,"close":0.9069,"volume":150.89999389648438},{"timestamp":1742373600000,"open":0.90689,"high":0.90694,"low":0.9068,"close":0.90682,"volume":162.60000610351562},{"timestamp":1742373660000,"open":0.90681,"high":0.90683,"low":0.90674,"close":0.90674,"volume":166.64999389648438},{"timestamp":1742373720000,"open":0.90674,"high":0.90678,"low":0.9066,"close":0.90664,"volume":114},{"timestamp":1742373780000,"open":0.90664,"high":0.90666,"low":0.90646,"close":0.9065,"volume":160.35000610351562},{"timestamp":1742373840000,"open":0.90649,"high":0.90652,"low":0.90641,"close":0.90645,"volume":111.75},{"timestamp":1742373900000,"open":0.90641,"high":0.90644,"low":0.90634,"close":0.9064,"volume":111.5999984741211},{"timestamp":1742373960000,"open":0.90643,"high":0.90645,"low":0.90633,"close":0.90639,"volume":122.4000015258789},{"timestamp":1742374020000,"open":0.90639,"high":0.90644,"low":0.90637,"close":0.90641,"volume":90},{"timestamp":1742374080000,"open":0.9064,"high":0.90641,"low":0.90628,"close":0.90637,"volume":145.1999969482422},{"timestamp":1742374140000,"open":0.90636,"high":0.90639,"low":0.9063,"close":0.90636,"volume":127.19999694824219},{"timestamp":1742374200000,"open":0.90638,"high":0.90638,"low":0.90609,"close":0.90615,"volume":123.75},{"timestamp":1742374260000,"open":0.90616,"high":0.90624,"low":0.90606,"close":0.90611,"volume":166.5},{"timestamp":1742374320000,"open":0.90613,"high":0.90617,"low":0.9058,"close":0.9058,"volume":177.89999389648438},{"timestamp":1742374380000,"open":0.90582,"high":0.9059,"low":0.90578,"close":0.90586,"volume":138},{"timestamp":1742374440000,"open":0.90586,"high":0.90625,"low":0.90585,"close":0.90621,"volume":149.5500030517578},{"timestamp":1742374500000,"open":0.9062,"high":0.90641,"low":0.9062,"close":0.90633,"volume":85.31999969482422},{"timestamp":1742374560000,"open":0.90631,"high":0.90634,"low":0.90621,"close":0.90625,"volume":58.79999923706055},{"timestamp":1742374620000,"open":0.90627,"high":0.90633,"low":0.90623,"close":0.90633,"volume":127.5},{"timestamp":1742374680000,"open":0.9063,"high":0.90633,"low":0.90623,"close":0.90627,"volume":114},{"timestamp":1742374740000,"open":0.90627,"high":0.90627,"low":0.9061,"close":0.90614,"volume":150.1199951171875},{"timestamp":1742374800000,"open":0.90614,"high":0.90615,"low":0.90599,"close":0.90611,"volume":126.5999984741211},{"timestamp":1742374860000,"open":0.9061,"high":0.9062,"low":0.90603,"close":0.90608,"volume":108.75},{"timestamp":1742374920000,"open":0.90607,"high":0.90615,"low":0.90602,"close":0.90613,"volume":142.5},{"timestamp":1742374980000,"open":0.90611,"high":0.90615,"low":0.90604,"close":0.90609,"volume":121.19999694824219},{"timestamp":1742375040000,"open":0.9061,"high":0.90621,"low":0.90608,"close":0.90618,"volume":120.9800033569336},{"timestamp":1742375100000,"open":0.90616,"high":0.90618,"low":0.90605,"close":0.90609,"volume":150.60000610351562},{"timestamp":1742375160000,"open":0.90608,"high":0.90617,"low":0.90605,"close":0.90613,"volume":124.0199966430664},{"timestamp":1742375220000,"open":0.90612,"high":0.90616,"low":0.90605,"close":0.90608,"volume":106.3499984741211},{"timestamp":1742375280000,"open":0.90607,"high":0.90619,"low":0.90606,"close":0.90616,"volume":93.7699966430664},{"timestamp":1742375340000,"open":0.90614,"high":0.9062,"low":0.90609,"close":0.90615,"volume":66.72000122070312},{"timestamp":1742375400000,"open":0.90615,"high":0.90616,"low":0.90605,"close":0.90605,"volume":77.4000015258789},{"timestamp":1742375460000,"open":0.90604,"high":0.90612,"low":0.90601,"close":0.90608,"volume":90},{"timestamp":1742375520000,"open":0.90609,"high":0.90614,"low":0.90606,"close":0.90611,"volume":78},{"timestamp":1742375580000,"open":0.9061,"high":0.9061,"low":0.90589,"close":0.90595,"volume":168.14999389648438},{"timestamp":1742375640000,"open":0.90594,"high":0.90596,"low":0.90582,"close":0.90588,"volume":90.9000015258789},{"timestamp":1742375700000,"open":0.90586,"high":0.90589,"low":0.9058,"close":0.90587,"volume":170.25},{"timestamp":1742375760000,"open":0.90587,"high":0.90594,"low":0.90581,"close":0.9059,"volume":115.55999755859375},{"timestamp":1742375820000,"open":0.9059,"high":0.90592,"low":0.90576,"close":0.90589,"volume":168.4199981689453},{"timestamp":1742375880000,"open":0.90586,"high":0.90588,"low":0.90578,"close":0.9058,"volume":130.47000122070312},{"timestamp":1742375940000,"open":0.9058,"high":0.90581,"low":0.90566,"close":0.90571,"volume":110.48999786376953},{"timestamp":1742376000000,"open":0.90569,"high":0.90574,"low":0.90565,"close":0.90567,"volume":123.80999755859375},{"timestamp":1742376060000,"open":0.90569,"high":0.9057,"low":0.90561,"close":0.90562,"volume":128.63999938964844},{"timestamp":1742376120000,"open":0.90564,"high":0.90579,"low":0.90562,"close":0.9057,"volume":100.5},{"timestamp":1742376180000,"open":0.90569,"high":0.9058,"low":0.90569,"close":0.90575,"volume":121.19999694824219},{"timestamp":1742376240000,"open":0.90574,"high":0.90577,"low":0.90566,"close":0.90575,"volume":116.4000015258789},{"timestamp":1742376300000,"open":0.90573,"high":0.90581,"low":0.90572,"close":0.90576,"volume":95.8499984741211},{"timestamp":1742376360000,"open":0.90577,"high":0.90577,"low":0.90566,"close":0.90571,"volume":123.44999694824219},{"timestamp":1742376420000,"open":0.90569,"high":0.90575,"low":0.90566,"close":0.9057,"volume":94.80000305175781},{"timestamp":1742376480000,"open":0.90569,"high":0.90577,"low":0.90567,"close":0.90573,"volume":68.61000061035156},{"timestamp":1742376540000,"open":0.90574,"high":0.90575,"low":0.90569,"close":0.90575,"volume":72},{"timestamp":1742376600000,"open":0.90574,"high":0.90583,"low":0.90572,"close":0.90582,"volume":125.25},{"timestamp":1742376660000,"open":0.9059,"high":0.90615,"low":0.90589,"close":0.90608,"volume":124.19999694824219},{"timestamp":1742376720000,"open":0.90608,"high":0.90625,"low":0.90606,"close":0.90622,"volume":178.64999389648438},{"timestamp":1742376780000,"open":0.90623,"high":0.90623,"low":0.90611,"close":0.90614,"volume":176.39999389648438},{"timestamp":1742376840000,"open":0.90615,"high":0.90619,"low":0.90611,"close":0.90616,"volume":128.85000610351562},{"timestamp":1742376900000,"open":0.90613,"high":0.90615,"low":0.90607,"close":0.90614,"volume":111.30000305175781},{"timestamp":1742376960000,"open":0.90614,"high":0.9062,"low":0.90612,"close":0.90616,"volume":98.4000015258789},{"timestamp":1742377020000,"open":0.90615,"high":0.9062,"low":0.90613,"close":0.90617,"volume":75.5999984741211},{"timestamp":1742377080000,"open":0.90618,"high":0.90627,"low":0.90614,"close":0.90625,"volume":122.25},{"timestamp":1742377140000,"open":0.90625,"high":0.90633,"low":0.90625,"close":0.90633,"volume":62.400001525878906},{"timestamp":1742377200000,"open":0.90633,"high":0.90643,"low":0.9063,"close":0.90641,"volume":67.19999694824219},{"timestamp":1742377260000,"open":0.90642,"high":0.90644,"low":0.90629,"close":0.90638,"volume":119.8499984741211},{"timestamp":1742377320000,"open":0.90638,"high":0.90652,"low":0.90635,"close":0.90648,"volume":107.06999969482422},{"timestamp":1742377380000,"open":0.90648,"high":0.9065,"low":0.90641,"close":0.90647,"volume":93.5999984741211},{"timestamp":1742377440000,"open":0.90646,"high":0.90654,"low":0.90646,"close":0.90649,"volume":79.19999694824219},{"timestamp":1742377500000,"open":0.90649,"high":0.90653,"low":0.9064,"close":0.90653,"volume":74.4000015258789},{"timestamp":1742377560000,"open":0.90653,"high":0.90658,"low":0.9065,"close":0.90658,"volume":80.25},{"timestamp":1742377620000,"open":0.90657,"high":0.90663,"low":0.90655,"close":0.90661,"volume":170.63999938964844},{"timestamp":1742377680000,"open":0.90659,"high":0.90683,"low":0.90656,"close":0.9068,"volume":107.97000122070312},{"timestamp":1742377740000,"open":0.9068,"high":0.90693,"low":0.9068,"close":0.90686,"volume":108},{"timestamp":1742377800000,"open":0.90686,"high":0.9069,"low":0.90682,"close":0.90684,"volume":78},{"timestamp":1742377860000,"open":0.90684,"high":0.90699,"low":0.90683,"close":0.90691,"volume":109.5},{"timestamp":1742377920000,"open":0.90692,"high":0.90703,"low":0.90687,"close":0.90688,"volume":171.4199981689453},{"timestamp":1742377980000,"open":0.9069,"high":0.90693,"low":0.90673,"close":0.90675,"volume":157.58999633789062},{"timestamp":1742378040000,"open":0.90673,"high":0.90683,"low":0.90666,"close":0.90668,"volume":120.23999786376953},{"timestamp":1742378100000,"open":0.90667,"high":0.9067,"low":0.90649,"close":0.90667,"volume":231.60000610351562},{"timestamp":1742378160000,"open":0.90669,"high":0.90684,"low":0.90666,"close":0.90682,"volume":154.8000030517578},{"timestamp":1742378220000,"open":0.90682,"high":0.90685,"low":0.90663,"close":0.90664,"volume":83.0999984741211},{"timestamp":1742378280000,"open":0.90662,"high":0.90677,"low":0.9066,"close":0.90677,"volume":105},{"timestamp":1742378340000,"open":0.90676,"high":0.9069,"low":0.90675,"close":0.90681,"volume":85.94999694824219},{"timestamp":1742378400000,"open":0.9068,"high":0.90689,"low":0.90674,"close":0.90674,"volume":102.1500015258789},{"timestamp":1742378460000,"open":0.90675,"high":0.90676,"low":0.90661,"close":0.90666,"volume":78},{"timestamp":1742378520000,"open":0.90667,"high":0.90685,"low":0.90662,"close":0.90683,"volume":100.80000305175781},{"timestamp":1742378580000,"open":0.90684,"high":0.90689,"low":0.90675,"close":0.90675,"volume":157.5},{"timestamp":1742378640000,"open":0.90675,"high":0.90675,"low":0.90657,"close":0.90657,"volume":108},{"timestamp":1742378700000,"open":0.90658,"high":0.90661,"low":0.90651,"close":0.90651,"volume":74.4000015258789},{"timestamp":1742378760000,"open":0.90651,"high":0.90651,"low":0.90636,"close":0.90639,"volume":103.19999694824219},{"timestamp":1742378820000,"open":0.9064,"high":0.90647,"low":0.90635,"close":0.90646,"volume":116.69999694824219},{"timestamp":1742378880000,"open":0.90646,"high":0.90653,"low":0.90644,"close":0.90649,"volume":52.79999923706055},{"timestamp":1742378940000,"open":0.90647,"high":0.90651,"low":0.90643,"close":0.9065,"volume":74.25},{"timestamp":1742379000000,"open":0.9065,"high":0.9067,"low":0.9065,"close":0.90668,"volume":85.05000305175781},{"timestamp":1742379060000,"open":0.90667,"high":0.90669,"low":0.90662,"close":0.90669,"volume":76.6500015258789},{"timestamp":1742379120000,"open":0.90667,"high":0.90679,"low":0.90657,"close":0.90678,"volume":150},{"timestamp":1742379180000,"open":0.9068,"high":0.9068,"low":0.90644,"close":0.90646,"volume":124.5},{"timestamp":1742379240000,"open":0.90643,"high":0.9065,"low":0.90639,"close":0.90642,"volume":117},{"timestamp":1742379300000,"open":0.90642,"high":0.90658,"low":0.90642,"close":0.90655,"volume":108},{"timestamp":1742379360000,"open":0.90654,"high":0.90659,"low":0.9064,"close":0.90642,"volume":71.25},{"timestamp":1742379420000,"open":0.9064,"high":0.90652,"low":0.90633,"close":0.90649,"volume":56.400001525878906},{"timestamp":1742379480000,"open":0.90649,"high":0.9067,"low":0.90644,"close":0.90665,"volume":151.5},{"timestamp":1742379540000,"open":0.90665,"high":0.90674,"low":0.90661,"close":0.90674,"volume":110.4000015258789},{"timestamp":1742379600000,"open":0.90675,"high":0.90688,"low":0.90673,"close":0.90686,"volume":77.55000305175781},{"timestamp":1742379660000,"open":0.90687,"high":0.90695,"low":0.90677,"close":0.90695,"volume":144.14999389648438},{"timestamp":1742379720000,"open":0.90696,"high":0.90707,"low":0.90693,"close":0.90707,"volume":115.3499984741211},{"timestamp":1742379780000,"open":0.90707,"high":0.90711,"low":0.90695,"close":0.90699,"volume":108},{"timestamp":1742379840000,"open":0.90698,"high":0.90705,"low":0.90697,"close":0.90703,"volume":75.9000015258789},{"timestamp":1742379900000,"open":0.90703,"high":0.90704,"low":0.90691,"close":0.90697,"volume":126},{"timestamp":1742379960000,"open":0.90695,"high":0.90708,"low":0.90694,"close":0.90694,"volume":121.19999694824219},{"timestamp":1742380020000,"open":0.90697,"high":0.90697,"low":0.90686,"close":0.90686,"volume":76.80000305175781},{"timestamp":1742380080000,"open":0.90688,"high":0.90696,"low":0.90687,"close":0.90693,"volume":99.5999984741211},{"timestamp":1742380140000,"open":0.90693,"high":0.90708,"low":0.90692,"close":0.90702,"volume":90.5999984741211},{"timestamp":1742380200000,"open":0.90702,"high":0.90703,"low":0.90688,"close":0.90694,"volume":111.5999984741211},{"timestamp":1742380260000,"open":0.90693,"high":0.90697,"low":0.9069,"close":0.9069,"volume":74.5199966430664},{"timestamp":1742380320000,"open":0.90689,"high":0.907,"low":0.9068,"close":0.9069,"volume":141.77000427246094},{"timestamp":1742380380000,"open":0.90693,"high":0.90694,"low":0.90684,"close":0.90687,"volume":115.19999694824219},{"timestamp":1742380440000,"open":0.90685,"high":0.90694,"low":0.90683,"close":0.90692,"volume":124.80000305175781},{"timestamp":1742380500000,"open":0.90692,"high":0.90692,"low":0.90679,"close":0.9068,"volume":105},{"timestamp":1742380560000,"open":0.90681,"high":0.9069,"low":0.90678,"close":0.90687,"volume":90.30000305175781},{"timestamp":1742380620000,"open":0.90686,"high":0.90697,"low":0.90686,"close":0.90693,"volume":111},{"timestamp":1742380680000,"open":0.90696,"high":0.907,"low":0.9069,"close":0.90698,"volume":121.05000305175781},{"timestamp":1742380740000,"open":0.90698,"high":0.90706,"low":0.90695,"close":0.90705,"volume":89.8499984741211},{"timestamp":1742380800000,"open":0.90705,"high":0.90707,"low":0.90696,"close":0.90701,"volume":105.75},{"timestamp":1742380860000,"open":0.907,"high":0.907,"low":0.90684,"close":0.90688,"volume":102.30000305175781},{"timestamp":1742380920000,"open":0.90689,"high":0.90694,"low":0.90686,"close":0.90688,"volume":123.44999694824219},{"timestamp":1742380980000,"open":0.9069,"high":0.90697,"low":0.90689,"close":0.90695,"volume":84.75},{"timestamp":1742381040000,"open":0.90694,"high":0.90697,"low":0.90691,"close":0.90692,"volume":143.10000610351562},{"timestamp":1742381100000,"open":0.90695,"high":0.90715,"low":0.90694,"close":0.90715,"volume":145.64999389648438},{"timestamp":1742381160000,"open":0.90713,"high":0.90715,"low":0.90706,"close":0.90707,"volume":76.94999694824219},{"timestamp":1742381220000,"open":0.90706,"high":0.90712,"low":0.90699,"close":0.90712,"volume":82.80000305175781},{"timestamp":1742381280000,"open":0.90711,"high":0.9072,"low":0.90709,"close":0.90715,"volume":69.9000015258789},{"timestamp":1742381340000,"open":0.90714,"high":0.90715,"low":0.90703,"close":0.90707,"volume":100.3499984741211},{"timestamp":1742381400000,"open":0.90708,"high":0.90708,"low":0.90686,"close":0.90687,"volume":105},{"timestamp":1742381460000,"open":0.90687,"high":0.90689,"low":0.9068,"close":0.90681,"volume":105.44999694824219},{"timestamp":1742381520000,"open":0.90681,"high":0.90683,"low":0.90678,"close":0.90681,"volume":68.55000305175781},{"timestamp":1742381580000,"open":0.90683,"high":0.90688,"low":0.90677,"close":0.90687,"volume":109.19999694824219},{"timestamp":1742381640000,"open":0.90686,"high":0.90692,"low":0.90684,"close":0.90692,"volume":84.9000015258789},{"timestamp":1742381700000,"open":0.9069,"high":0.90702,"low":0.90688,"close":0.90695,"volume":72},{"timestamp":1742381760000,"open":0.90693,"high":0.90702,"low":0.90693,"close":0.907,"volume":56.400001525878906},{"timestamp":1742381820000,"open":0.907,"high":0.90701,"low":0.90697,"close":0.907,"volume":50.400001525878906},{"timestamp":1742381880000,"open":0.907,"high":0.90704,"low":0.907,"close":0.90703,"volume":38.25},{"timestamp":1742381940000,"open":0.90703,"high":0.90706,"low":0.90691,"close":0.90691,"volume":58.349998474121094},{"timestamp":1742382000000,"open":0.90691,"high":0.90695,"low":0.90685,"close":0.90685,"volume":56.400001525878906},{"timestamp":1742382060000,"open":0.90687,"high":0.90688,"low":0.9068,"close":0.90681,"volume":49.79999923706055},{"timestamp":1742382120000,"open":0.90682,"high":0.90684,"low":0.90675,"close":0.90676,"volume":92.69999694824219},{"timestamp":1742382180000,"open":0.90676,"high":0.90691,"low":0.90676,"close":0.90681,"volume":97.05000305175781},{"timestamp":1742382240000,"open":0.90682,"high":0.90685,"low":0.90673,"close":0.90675,"volume":92.25},{"timestamp":1742382300000,"open":0.90672,"high":0.90673,"low":0.90664,"close":0.9067,"volume":87.05999755859375},{"timestamp":1742382360000,"open":0.90668,"high":0.90672,"low":0.90663,"close":0.90671,"volume":54},{"timestamp":1742382420000,"open":0.90673,"high":0.90675,"low":0.90667,"close":0.90675,"volume":89.4000015258789},{"timestamp":1742382480000,"open":0.90676,"high":0.90693,"low":0.90668,"close":0.90691,"volume":81.5999984741211},{"timestamp":1742382540000,"open":0.90692,"high":0.90704,"low":0.9069,"close":0.90704,"volume":78},{"timestamp":1742382600000,"open":0.90702,"high":0.90713,"low":0.90702,"close":0.90712,"volume":91.94999694824219},{"timestamp":1742382660000,"open":0.90713,"high":0.9072,"low":0.90709,"close":0.9071,"volume":98.8499984741211},{"timestamp":1742382720000,"open":0.9071,"high":0.90712,"low":0.907,"close":0.90708,"volume":45.599998474121094},{"timestamp":1742382780000,"open":0.90708,"high":0.90712,"low":0.907,"close":0.90707,"volume":76.3499984741211},{"timestamp":1742382840000,"open":0.90705,"high":0.90713,"low":0.90699,"close":0.90707,"volume":98.5199966430664},{"timestamp":1742382900000,"open":0.90709,"high":0.90712,"low":0.90693,"close":0.90695,"volume":63.150001525878906},{"timestamp":1742382960000,"open":0.90692,"high":0.90695,"low":0.90685,"close":0.9069,"volume":94.3499984741211},{"timestamp":1742383020000,"open":0.9069,"high":0.90694,"low":0.90689,"close":0.90689,"volume":30},{"timestamp":1742383080000,"open":0.9069,"high":0.90692,"low":0.90682,"close":0.9069,"volume":76.80000305175781},{"timestamp":1742383140000,"open":0.90688,"high":0.90692,"low":0.90669,"close":0.9067,"volume":128.10000610351562},{"timestamp":1742383200000,"open":0.90672,"high":0.90685,"low":0.90666,"close":0.90681,"volume":98.25},{"timestamp":1742383260000,"open":0.90682,"high":0.90684,"low":0.90674,"close":0.90679,"volume":76.80000305175781},{"timestamp":1742383320000,"open":0.9068,"high":0.90681,"low":0.90676,"close":0.90679,"volume":34.91999816894531},{"timestamp":1742383380000,"open":0.90681,"high":0.90695,"low":0.9068,"close":0.90691,"volume":81.5999984741211},{"timestamp":1742383440000,"open":0.9069,"high":0.90697,"low":0.90674,"close":0.90677,"volume":113.01000213623047},{"timestamp":1742383500000,"open":0.90675,"high":0.90697,"low":0.90675,"close":0.90694,"volume":114.54000091552734},{"timestamp":1742383560000,"open":0.90692,"high":0.90704,"low":0.90691,"close":0.90701,"volume":98.4000015258789},{"timestamp":1742383620000,"open":0.90701,"high":0.90706,"low":0.90698,"close":0.90702,"volume":74.69999694824219},{"timestamp":1742383680000,"open":0.90701,"high":0.90706,"low":0.90699,"close":0.90699,"volume":55.20000076293945},{"timestamp":1742383740000,"open":0.90701,"high":0.90709,"low":0.90701,"close":0.90705,"volume":84.5999984741211},{"timestamp":1742383800000,"open":0.90707,"high":0.90714,"low":0.90702,"close":0.90708,"volume":112.05000305175781},{"timestamp":1742383860000,"open":0.90708,"high":0.9071,"low":0.90704,"close":0.90706,"volume":42},{"timestamp":1742383920000,"open":0.90705,"high":0.90723,"low":0.90705,"close":0.90721,"volume":74.25},{"timestamp":1742383980000,"open":0.90723,"high":0.90727,"low":0.90714,"close":0.90724,"volume":108.9000015258789},{"timestamp":1742384040000,"open":0.90725,"high":0.90732,"low":0.90719,"close":0.9073,"volume":102.9000015258789},{"timestamp":1742384100000,"open":0.90732,"high":0.90735,"low":0.90727,"close":0.9073,"volume":98.8499984741211},{"timestamp":1742384160000,"open":0.9073,"high":0.90739,"low":0.90729,"close":0.90738,"volume":76.6500015258789},{"timestamp":1742384220000,"open":0.90739,"high":0.90743,"low":0.90736,"close":0.90738,"volume":75.9000015258789},{"timestamp":1742384280000,"open":0.9074,"high":0.9074,"low":0.90727,"close":0.90727,"volume":103.3499984741211},{"timestamp":1742384340000,"open":0.90727,"high":0.90728,"low":0.90716,"close":0.90718,"volume":97.19999694824219},{"timestamp":1742384400000,"open":0.90721,"high":0.90722,"low":0.90716,"close":0.90718,"volume":58.79999923706055},{"timestamp":1742384460000,"open":0.90718,"high":0.90722,"low":0.90711,"close":0.90714,"volume":73.0199966430664},{"timestamp":1742384520000,"open":0.90716,"high":0.90721,"low":0.90709,"close":0.90719,"volume":81.12000274658203},{"timestamp":1742384580000,"open":0.9072,"high":0.9072,"low":0.90707,"close":0.90712,"volume":91.3499984741211},{"timestamp":1742384640000,"open":0.90714,"high":0.9073,"low":0.90713,"close":0.90724,"volume":106.19999694824219},{"timestamp":1742384700000,"open":0.90724,"high":0.90726,"low":0.90716,"close":0.90725,"volume":113.0999984741211},{"timestamp":1742384760000,"open":0.90724,"high":0.90735,"low":0.90722,"close":0.90722,"volume":104.25},{"timestamp":1742384820000,"open":0.90725,"high":0.90727,"low":0.90718,"close":0.90722,"volume":87.5999984741211},{"timestamp":1742384880000,"open":0.90721,"high":0.90732,"low":0.90721,"close":0.9073,"volume":64.80000305175781},{"timestamp":1742384940000,"open":0.90731,"high":0.90732,"low":0.90716,"close":0.90717,"volume":67.31999969482422},{"timestamp":1742385000000,"open":0.90717,"high":0.90728,"low":0.90715,"close":0.90724,"volume":89.55000305175781},{"timestamp":1742385060000,"open":0.90724,"high":0.90729,"low":0.90721,"close":0.90729,"volume":91.05000305175781},{"timestamp":1742385120000,"open":0.90727,"high":0.90736,"low":0.90726,"close":0.90727,"volume":114},{"timestamp":1742385180000,"open":0.90726,"high":0.90737,"low":0.90726,"close":0.90734,"volume":78},{"timestamp":1742385240000,"open":0.90736,"high":0.90737,"low":0.9073,"close":0.90733,"volume":67.19999694824219},{"timestamp":1742385300000,"open":0.90731,"high":0.90737,"low":0.90726,"close":0.90737,"volume":87},{"timestamp":1742385360000,"open":0.90737,"high":0.90764,"low":0.90731,"close":0.90738,"volume":414.75},{"timestamp":1742385420000,"open":0.90739,"high":0.9074,"low":0.90712,"close":0.90731,"volume":363.3900146484375},{"timestamp":1742385480000,"open":0.9073,"high":0.90736,"low":0.90718,"close":0.90718,"volume":277.6499938964844},{"timestamp":1742385540000,"open":0.90718,"high":0.90723,"low":0.90713,"close":0.90717,"volume":115.19999694824219},{"timestamp":1742385600000,"open":0.90715,"high":0.90718,"low":0.90704,"close":0.90713,"volume":205.5},{"timestamp":1742385660000,"open":0.90715,"high":0.90721,"low":0.90711,"close":0.90714,"volume":200.3699951171875},{"timestamp":1742385720000,"open":0.90714,"high":0.90736,"low":0.90714,"close":0.90734,"volume":169.9499969482422},{"timestamp":1742385780000,"open":0.90736,"high":0.90737,"low":0.90716,"close":0.90722,"volume":120.12000274658203},{"timestamp":1742385840000,"open":0.90721,"high":0.90724,"low":0.90705,"close":0.90709,"volume":103.3499984741211},{"timestamp":1742385900000,"open":0.9071,"high":0.90711,"low":0.90694,"close":0.90704,"volume":107.4000015258789},{"timestamp":1742385960000,"open":0.90699,"high":0.90717,"low":0.90699,"close":0.90715,"volume":102.75},{"timestamp":1742386020000,"open":0.90717,"high":0.90723,"low":0.90707,"close":0.90722,"volume":89.69999694824219},{"timestamp":1742386080000,"open":0.9072,"high":0.90725,"low":0.90706,"close":0.90708,"volume":126.5999984741211},{"timestamp":1742386140000,"open":0.9071,"high":0.90716,"low":0.90705,"close":0.90712,"volume":132.4499969482422},{"timestamp":1742386200000,"open":0.90711,"high":0.90715,"low":0.90707,"close":0.90711,"volume":129.3000030517578},{"timestamp":1742386260000,"open":0.90711,"high":0.90723,"low":0.90705,"close":0.90717,"volume":127.94999694824219},{"timestamp":1742386320000,"open":0.90719,"high":0.90725,"low":0.90716,"close":0.90724,"volume":118.19999694824219},{"timestamp":1742386380000,"open":0.90722,"high":0.90725,"low":0.90708,"close":0.90715,"volume":147.75},{"timestamp":1742386440000,"open":0.90714,"high":0.90722,"low":0.90713,"close":0.90719,"volume":92.4000015258789},{"timestamp":1742386500000,"open":0.9072,"high":0.9072,"low":0.90712,"close":0.90715,"volume":104.4000015258789},{"timestamp":1742386560000,"open":0.90714,"high":0.90717,"low":0.9071,"close":0.90714,"volume":87.5999984741211},{"timestamp":1742386620000,"open":0.90714,"high":0.90714,"low":0.90706,"close":0.90712,"volume":51.29999923706055},{"timestamp":1742386680000,"open":0.90713,"high":0.90713,"low":0.90697,"close":0.90704,"volume":101.66999816894531},{"timestamp":1742386740000,"open":0.90703,"high":0.90724,"low":0.90703,"close":0.90724,"volume":87.1500015258789},{"timestamp":1742386800000,"open":0.90722,"high":0.90735,"low":0.90717,"close":0.90734,"volume":130.35000610351562},{"timestamp":1742386860000,"open":0.90736,"high":0.90736,"low":0.90715,"close":0.90724,"volume":115.13999938964844},{"timestamp":1742386920000,"open":0.90725,"high":0.90731,"low":0.90722,"close":0.90729,"volume":75.30000305175781},{"timestamp":1742386980000,"open":0.90727,"high":0.90734,"low":0.90725,"close":0.90727,"volume":76.80000305175781},{"timestamp":1742387040000,"open":0.90729,"high":0.90734,"low":0.90725,"close":0.90729,"volume":107.8499984741211},{"timestamp":1742387100000,"open":0.90732,"high":0.90732,"low":0.90719,"close":0.90721,"volume":133.64999389648438},{"timestamp":1742387160000,"open":0.90721,"high":0.90727,"low":0.90714,"close":0.90723,"volume":216.60000610351562},{"timestamp":1742387220000,"open":0.90724,"high":0.90733,"low":0.90721,"close":0.9073,"volume":123.5999984741211},{"timestamp":1742387280000,"open":0.90728,"high":0.90738,"low":0.90723,"close":0.90734,"volume":132.77000427246094},{"timestamp":1742387340000,"open":0.90732,"high":0.90737,"low":0.90725,"close":0.90726,"volume":84},{"timestamp":1742387400000,"open":0.90726,"high":0.90729,"low":0.90713,"close":0.90719,"volume":186.3000030517578},{"timestamp":1742387460000,"open":0.90717,"high":0.90717,"low":0.90708,"close":0.90711,"volume":57.599998474121094},{"timestamp":1742387520000,"open":0.90711,"high":0.90721,"low":0.90711,"close":0.90717,"volume":82.6500015258789},{"timestamp":1742387580000,"open":0.90717,"high":0.90724,"low":0.90706,"close":0.90711,"volume":148.8000030517578},{"timestamp":1742387640000,"open":0.9071,"high":0.90721,"low":0.90708,"close":0.90719,"volume":118.19999694824219},{"timestamp":1742387700000,"open":0.90721,"high":0.90724,"low":0.90713,"close":0.90716,"volume":168.3000030517578},{"timestamp":1742387760000,"open":0.90718,"high":0.90728,"low":0.90716,"close":0.90725,"volume":87.44999694824219},{"timestamp":1742387820000,"open":0.90725,"high":0.90732,"low":0.90724,"close":0.9073,"volume":92.25},{"timestamp":1742387880000,"open":0.90731,"high":0.90742,"low":0.90723,"close":0.90736,"volume":96.1500015258789},{"timestamp":1742387940000,"open":0.90737,"high":0.90742,"low":0.90725,"close":0.90725,"volume":120.1500015258789},{"timestamp":1742388000000,"open":0.90725,"high":0.90731,"low":0.90724,"close":0.90728,"volume":116.4000015258789},{"timestamp":1742388060000,"open":0.90728,"high":0.9073,"low":0.90719,"close":0.90726,"volume":103.19999694824219},{"timestamp":1742388120000,"open":0.90727,"high":0.90735,"low":0.90727,"close":0.90734,"volume":94.19999694824219},{"timestamp":1742388180000,"open":0.90734,"high":0.90739,"low":0.90732,"close":0.90734,"volume":120.63999938964844},{"timestamp":1742388240000,"open":0.90735,"high":0.90748,"low":0.90732,"close":0.90745,"volume":113.0999984741211},{"timestamp":1742388300000,"open":0.90743,"high":0.90744,"low":0.90723,"close":0.90727,"volume":161.5500030517578},{"timestamp":1742388360000,"open":0.90728,"high":0.9073,"low":0.90705,"close":0.90705,"volume":131.6999969482422},{"timestamp":1742388420000,"open":0.90707,"high":0.9071,"low":0.90691,"close":0.90692,"volume":96.44999694824219},{"timestamp":1742388480000,"open":0.90691,"high":0.90699,"low":0.90691,"close":0.90698,"volume":89.25},{"timestamp":1742388540000,"open":0.90699,"high":0.90703,"low":0.90693,"close":0.90698,"volume":137.16000366210938},{"timestamp":1742388600000,"open":0.90698,"high":0.9071,"low":0.90698,"close":0.90708,"volume":177.14999389648438},{"timestamp":1742388660000,"open":0.90709,"high":0.90728,"low":0.90709,"close":0.90727,"volume":126.5999984741211},{"timestamp":1742388720000,"open":0.90725,"high":0.90731,"low":0.90722,"close":0.90725,"volume":125.4000015258789},{"timestamp":1742388780000,"open":0.90726,"high":0.90727,"low":0.90719,"close":0.90721,"volume":111.5999984741211},{"timestamp":1742388840000,"open":0.90722,"high":0.90725,"low":0.90712,"close":0.90719,"volume":111.72000122070312},{"timestamp":1742388900000,"open":0.9072,"high":0.9072,"low":0.90706,"close":0.90711,"volume":124.6500015258789},{"timestamp":1742388960000,"open":0.90713,"high":0.90715,"low":0.907,"close":0.90709,"volume":197.6999969482422},{"timestamp":1742389020000,"open":0.90708,"high":0.90712,"low":0.90698,"close":0.90699,"volume":190.8000030517578},{"timestamp":1742389080000,"open":0.90698,"high":0.9071,"low":0.90697,"close":0.90706,"volume":196.0500030517578},{"timestamp":1742389140000,"open":0.90709,"high":0.90716,"low":0.90706,"close":0.90709,"volume":185.25},{"timestamp":1742389200000,"open":0.90711,"high":0.90711,"low":0.90702,"close":0.90702,"volume":167.10000610351562},{"timestamp":1742389260000,"open":0.90703,"high":0.90715,"low":0.90699,"close":0.90712,"volume":134.10000610351562},{"timestamp":1742389320000,"open":0.90715,"high":0.90717,"low":0.90707,"close":0.90712,"volume":139.64999389648438},{"timestamp":1742389380000,"open":0.90712,"high":0.90712,"low":0.90697,"close":0.90704,"volume":113.0999984741211},{"timestamp":1742389440000,"open":0.90702,"high":0.90713,"low":0.90702,"close":0.9071,"volume":111.5999984741211},{"timestamp":1742389500000,"open":0.90709,"high":0.9072,"low":0.90707,"close":0.90718,"volume":85.5},{"timestamp":1742389560000,"open":0.90717,"high":0.90719,"low":0.9069,"close":0.90692,"volume":120.9000015258789},{"timestamp":1742389620000,"open":0.90691,"high":0.90705,"low":0.90689,"close":0.90697,"volume":106.80000305175781},{"timestamp":1742389680000,"open":0.90699,"high":0.90703,"low":0.90685,"close":0.90687,"volume":99.75},{"timestamp":1742389740000,"open":0.90686,"high":0.9069,"low":0.90677,"close":0.90686,"volume":112.80000305175781},{"timestamp":1742389800000,"open":0.90687,"high":0.90696,"low":0.90683,"close":0.90692,"volume":103.94999694824219},{"timestamp":1742389860000,"open":0.90693,"high":0.90693,"low":0.90678,"close":0.90679,"volume":119.55000305175781},{"timestamp":1742389920000,"open":0.90679,"high":0.90688,"low":0.90679,"close":0.90681,"volume":143.85000610351562},{"timestamp":1742389980000,"open":0.90681,"high":0.90681,"low":0.90669,"close":0.9067,"volume":67.94999694824219},{"timestamp":1742390040000,"open":0.9067,"high":0.90671,"low":0.9066,"close":0.90664,"volume":99.1500015258789},{"timestamp":1742390100000,"open":0.90665,"high":0.9067,"low":0.90656,"close":0.90668,"volume":123.5999984741211},{"timestamp":1742390160000,"open":0.90667,"high":0.90673,"low":0.90663,"close":0.90673,"volume":105.75},{"timestamp":1742390220000,"open":0.90673,"high":0.90673,"low":0.90664,"close":0.90669,"volume":129.27000427246094},{"timestamp":1742390280000,"open":0.90669,"high":0.90675,"low":0.90664,"close":0.90665,"volume":106.91999816894531},{"timestamp":1742390340000,"open":0.90666,"high":0.90669,"low":0.90657,"close":0.90661,"volume":114.1500015258789},{"timestamp":1742390400000,"open":0.9066,"high":0.90671,"low":0.90651,"close":0.90651,"volume":141.14999389648438},{"timestamp":1742390460000,"open":0.90653,"high":0.90656,"low":0.90637,"close":0.90638,"volume":168.4499969482422},{"timestamp":1742390520000,"open":0.90637,"high":0.90639,"low":0.90628,"close":0.9063,"volume":137.25},{"timestamp":1742390580000,"open":0.90632,"high":0.90639,"low":0.90625,"close":0.90633,"volume":131.85000610351562},{"timestamp":1742390640000,"open":0.90635,"high":0.90636,"low":0.9062,"close":0.90624,"volume":88.6500015258789},{"timestamp":1742390700000,"open":0.90623,"high":0.90624,"low":0.90619,"close":0.90621,"volume":85.19999694824219},{"timestamp":1742390760000,"open":0.90619,"high":0.90634,"low":0.90609,"close":0.90631,"volume":124.80000305175781},{"timestamp":1742390820000,"open":0.90633,"high":0.90636,"low":0.90624,"close":0.90627,"volume":129.89999389648438},{"timestamp":1742390880000,"open":0.90625,"high":0.90628,"low":0.90619,"close":0.90622,"volume":102},{"timestamp":1742390940000,"open":0.9062,"high":0.90623,"low":0.90611,"close":0.90612,"volume":160.8000030517578},{"timestamp":1742391000000,"open":0.90619,"high":0.90621,"low":0.90602,"close":0.90615,"volume":212.39999389648438},{"timestamp":1742391060000,"open":0.90617,"high":0.90625,"low":0.90612,"close":0.90622,"volume":234.14999389648438},{"timestamp":1742391120000,"open":0.90619,"high":0.90621,"low":0.90602,"close":0.90605,"volume":243},{"timestamp":1742391180000,"open":0.90604,"high":0.90606,"low":0.90594,"close":0.90596,"volume":187.44000244140625},{"timestamp":1742391240000,"open":0.90596,"high":0.90598,"low":0.90589,"close":0.90593,"volume":196.64999389648438},{"timestamp":1742391300000,"open":0.90592,"high":0.90593,"low":0.90584,"close":0.9059,"volume":192.3000030517578},{"timestamp":1742391360000,"open":0.90589,"high":0.90591,"low":0.90581,"close":0.90583,"volume":147.4499969482422},{"timestamp":1742391420000,"open":0.90585,"high":0.90585,"low":0.90562,"close":0.90566,"volume":167.85000610351562},{"timestamp":1742391480000,"open":0.90567,"high":0.90567,"low":0.90547,"close":0.90551,"volume":128.6999969482422},{"timestamp":1742391540000,"open":0.9055,"high":0.90551,"low":0.90542,"close":0.90549,"volume":87},{"timestamp":1742391600000,"open":0.90548,"high":0.90553,"low":0.90544,"close":0.9055,"volume":210},{"timestamp":1742391660000,"open":0.90548,"high":0.90549,"low":0.90532,"close":0.90533,"volume":195},{"timestamp":1742391720000,"open":0.90536,"high":0.90547,"low":0.90532,"close":0.90545,"volume":196.9499969482422},{"timestamp":1742391780000,"open":0.90544,"high":0.90553,"low":0.90536,"close":0.9055,"volume":231.4499969482422},{"timestamp":1742391840000,"open":0.90549,"high":0.9055,"low":0.90536,"close":0.90549,"volume":167.5500030517578},{"timestamp":1742391900000,"open":0.90551,"high":0.90562,"low":0.90545,"close":0.90547,"volume":224.6999969482422},{"timestamp":1742391960000,"open":0.90545,"high":0.90548,"low":0.9052,"close":0.9052,"volume":253.9499969482422},{"timestamp":1742392020000,"open":0.90522,"high":0.9053,"low":0.90516,"close":0.90523,"volume":208.1999969482422},{"timestamp":1742392080000,"open":0.90523,"high":0.90524,"low":0.90514,"close":0.90521,"volume":209.25},{"timestamp":1742392140000,"open":0.90519,"high":0.90532,"low":0.90512,"close":0.90525,"volume":156.14999389648438},{"timestamp":1742392200000,"open":0.90526,"high":0.90549,"low":0.90521,"close":0.90544,"volume":217.35000610351562},{"timestamp":1742392260000,"open":0.90544,"high":0.90545,"low":0.9053,"close":0.90531,"volume":133.6699981689453},{"timestamp":1742392320000,"open":0.90531,"high":0.90532,"low":0.90512,"close":0.90527,"volume":192.14999389648438},{"timestamp":1742392380000,"open":0.90528,"high":0.90541,"low":0.90526,"close":0.90528,"volume":208.64999389648438},{"timestamp":1742392440000,"open":0.90527,"high":0.90546,"low":0.90523,"close":0.90534,"volume":198.4499969482422},{"timestamp":1742392500000,"open":0.90533,"high":0.90544,"low":0.90529,"close":0.90539,"volume":165},{"timestamp":1742392560000,"open":0.90537,"high":0.90561,"low":0.90537,"close":0.90561,"volume":188.10000610351562},{"timestamp":1742392620000,"open":0.90561,"high":0.90563,"low":0.9055,"close":0.90561,"volume":215.82000732421875},{"timestamp":1742392680000,"open":0.9056,"high":0.90571,"low":0.90559,"close":0.90567,"volume":225.89999389648438},{"timestamp":1742392740000,"open":0.90564,"high":0.90567,"low":0.90553,"close":0.90562,"volume":208.35000610351562},{"timestamp":1742392800000,"open":0.90561,"high":0.90566,"low":0.9055,"close":0.90555,"volume":215.6999969482422},{"timestamp":1742392860000,"open":0.90555,"high":0.90555,"low":0.90545,"close":0.90552,"volume":176.10000610351562},{"timestamp":1742392920000,"open":0.90549,"high":0.90555,"low":0.90547,"close":0.90552,"volume":173.85000610351562},{"timestamp":1742392980000,"open":0.90553,"high":0.90583,"low":0.90551,"close":0.90582,"volume":166.0500030517578},{"timestamp":1742393040000,"open":0.9058,"high":0.90587,"low":0.90569,"close":0.90571,"volume":190.64999389648438},{"timestamp":1742393100000,"open":0.90571,"high":0.90573,"low":0.90563,"close":0.90568,"volume":138.89999389648438},{"timestamp":1742393160000,"open":0.90569,"high":0.90577,"low":0.90564,"close":0.90565,"volume":151.9199981689453},{"timestamp":1742393220000,"open":0.90566,"high":0.90576,"low":0.90565,"close":0.90572,"volume":133.9499969482422},{"timestamp":1742393280000,"open":0.90572,"high":0.90573,"low":0.90558,"close":0.9056,"volume":179.25},{"timestamp":1742393340000,"open":0.9056,"high":0.90565,"low":0.90555,"close":0.90564,"volume":117.9000015258789},{"timestamp":1742393400000,"open":0.90563,"high":0.90579,"low":0.90562,"close":0.90577,"volume":162.89999389648438},{"timestamp":1742393460000,"open":0.90578,"high":0.90595,"low":0.90576,"close":0.90593,"volume":132.4499969482422},{"timestamp":1742393520000,"open":0.90593,"high":0.90616,"low":0.90592,"close":0.90616,"volume":152.52000427246094},{"timestamp":1742393580000,"open":0.90616,"high":0.90637,"low":0.90614,"close":0.90637,"volume":169.1999969482422},{"timestamp":1742393640000,"open":0.90636,"high":0.90649,"low":0.90634,"close":0.90649,"volume":103.05000305175781},{"timestamp":1742393700000,"open":0.90648,"high":0.90659,"low":0.90645,"close":0.90656,"volume":171.14999389648438},{"timestamp":1742393760000,"open":0.90658,"high":0.90663,"low":0.9065,"close":0.90658,"volume":156.75},{"timestamp":1742393820000,"open":0.90659,"high":0.90667,"low":0.90657,"close":0.9066,"volume":135.14999389648438},{"timestamp":1742393880000,"open":0.90659,"high":0.90676,"low":0.90659,"close":0.90673,"volume":94.5},{"timestamp":1742393940000,"open":0.90672,"high":0.90693,"low":0.90672,"close":0.90693,"volume":141.75},{"timestamp":1742394000000,"open":0.90693,"high":0.90693,"low":0.90667,"close":0.90667,"volume":118.19999694824219},{"timestamp":1742394060000,"open":0.90669,"high":0.90669,"low":0.90645,"close":0.90658,"volume":172.64999389648438},{"timestamp":1742394120000,"open":0.90658,"high":0.90664,"low":0.90655,"close":0.90663,"volume":132.14999389648438},{"timestamp":1742394180000,"open":0.90661,"high":0.90665,"low":0.90656,"close":0.9066,"volume":96.5999984741211},{"timestamp":1742394240000,"open":0.90661,"high":0.90689,"low":0.90661,"close":0.90689,"volume":99.44999694824219},{"timestamp":1742394300000,"open":0.90689,"high":0.90708,"low":0.90689,"close":0.90708,"volume":127.19999694824219},{"timestamp":1742394360000,"open":0.90709,"high":0.9071,"low":0.907,"close":0.90706,"volume":103.5},{"timestamp":1742394420000,"open":0.90708,"high":0.90714,"low":0.90706,"close":0.9071,"volume":87.30000305175781},{"timestamp":1742394480000,"open":0.9071,"high":0.9071,"low":0.90693,"close":0.90697,"volume":105.44999694824219},{"timestamp":1742394540000,"open":0.90697,"high":0.90701,"low":0.90693,"close":0.90696,"volume":121.19999694824219},{"timestamp":1742394600000,"open":0.90697,"high":0.907,"low":0.90687,"close":0.90694,"volume":129.89999389648438},{"timestamp":1742394660000,"open":0.90692,"high":0.90702,"low":0.9069,"close":0.90699,"volume":99.5999984741211},{"timestamp":1742394720000,"open":0.90698,"high":0.90708,"low":0.90692,"close":0.90697,"volume":133.5},{"timestamp":1742394780000,"open":0.90693,"high":0.90701,"low":0.90692,"close":0.90699,"volume":121.19999694824219},{"timestamp":1742394840000,"open":0.90694,"high":0.90708,"low":0.90694,"close":0.90705,"volume":97.19999694824219},{"timestamp":1742394900000,"open":0.90705,"high":0.90705,"low":0.90692,"close":0.90692,"volume":113.8499984741211},{"timestamp":1742394960000,"open":0.907,"high":0.90708,"low":0.90693,"close":0.90707,"volume":103.19999694824219},{"timestamp":1742395020000,"open":0.90708,"high":0.90714,"low":0.90696,"close":0.90714,"volume":129.3000030517578},{"timestamp":1742395080000,"open":0.90713,"high":0.90715,"low":0.90701,"close":0.90705,"volume":88.19999694824219},{"timestamp":1742395140000,"open":0.90706,"high":0.90713,"low":0.90705,"close":0.90711,"volume":107.69999694824219},{"timestamp":1742395200000,"open":0.90713,"high":0.90715,"low":0.90702,"close":0.90707,"volume":89.8499984741211},{"timestamp":1742395260000,"open":0.90705,"high":0.90706,"low":0.90695,"close":0.90696,"volume":64.6500015258789},{"timestamp":1742395320000,"open":0.90695,"high":0.90698,"low":0.90686,"close":0.90697,"volume":125.4000015258789},{"timestamp":1742395380000,"open":0.90699,"high":0.90703,"low":0.90681,"close":0.90692,"volume":111.5999984741211},{"timestamp":1742395440000,"open":0.90693,"high":0.90704,"low":0.90689,"close":0.90691,"volume":91.05000305175781},{"timestamp":1742395500000,"open":0.9069,"high":0.90694,"low":0.90684,"close":0.90688,"volume":141.4499969482422},{"timestamp":1742395560000,"open":0.90686,"high":0.90692,"low":0.90682,"close":0.90686,"volume":132},{"timestamp":1742395620000,"open":0.90684,"high":0.90695,"low":0.90684,"close":0.90688,"volume":93.30000305175781},{"timestamp":1742395680000,"open":0.90692,"high":0.90701,"low":0.90687,"close":0.90689,"volume":225.14999389648438},{"timestamp":1742395740000,"open":0.9069,"high":0.90702,"low":0.90681,"close":0.90697,"volume":158.39999389648438},{"timestamp":1742395800000,"open":0.90697,"high":0.90701,"low":0.90692,"close":0.90698,"volume":178.0500030517578},{"timestamp":1742395860000,"open":0.90697,"high":0.90709,"low":0.90694,"close":0.90705,"volume":107.06999969482422},{"timestamp":1742395920000,"open":0.90705,"high":0.90712,"low":0.90695,"close":0.90711,"volume":187.0500030517578},{"timestamp":1742395980000,"open":0.90713,"high":0.90725,"low":0.90711,"close":0.90716,"volume":141.14999389648438},{"timestamp":1742396040000,"open":0.90716,"high":0.90716,"low":0.90705,"close":0.9071,"volume":137.72000122070312},{"timestamp":1742396100000,"open":0.9071,"high":0.90721,"low":0.90708,"close":0.90717,"volume":124.80000305175781},{"timestamp":1742396160000,"open":0.90716,"high":0.9072,"low":0.90704,"close":0.90705,"volume":110.0999984741211},{"timestamp":1742396220000,"open":0.90707,"high":0.90712,"low":0.90695,"close":0.90698,"volume":168.14999389648438},{"timestamp":1742396280000,"open":0.90696,"high":0.90703,"low":0.90694,"close":0.90701,"volume":113.94000244140625},{"timestamp":1742396340000,"open":0.90703,"high":0.90705,"low":0.90672,"close":0.90675,"volume":194.25},{"timestamp":1742396400000,"open":0.90673,"high":0.90688,"low":0.90668,"close":0.90686,"volume":183.47000122070312},{"timestamp":1742396460000,"open":0.90686,"high":0.90693,"low":0.9068,"close":0.90686,"volume":176.5500030517578},{"timestamp":1742396520000,"open":0.90684,"high":0.90699,"low":0.90684,"close":0.90693,"volume":145.9499969482422},{"timestamp":1742396580000,"open":0.90694,"high":0.90695,"low":0.9068,"close":0.90688,"volume":82.6500015258789},{"timestamp":1742396640000,"open":0.90688,"high":0.90694,"low":0.9068,"close":0.9068,"volume":87.75},{"timestamp":1742396700000,"open":0.90682,"high":0.90682,"low":0.90666,"close":0.90677,"volume":180.47000122070312},{"timestamp":1742396760000,"open":0.90678,"high":0.90682,"low":0.90671,"close":0.90677,"volume":129.75},{"timestamp":1742396820000,"open":0.90676,"high":0.9068,"low":0.90672,"close":0.90676,"volume":100.80000305175781},{"timestamp":1742396880000,"open":0.90679,"high":0.9069,"low":0.90673,"close":0.90687,"volume":121.19999694824219},{"timestamp":1742396940000,"open":0.90689,"high":0.90697,"low":0.90685,"close":0.90697,"volume":148.8000030517578},{"timestamp":1742397000000,"open":0.90694,"high":0.90702,"low":0.90693,"close":0.90697,"volume":90},{"timestamp":1742397060000,"open":0.90695,"high":0.90705,"low":0.90694,"close":0.90704,"volume":103.6500015258789},{"timestamp":1742397120000,"open":0.90705,"high":0.90708,"low":0.90693,"close":0.90708,"volume":132.2100067138672},{"timestamp":1742397180000,"open":0.90707,"high":0.90727,"low":0.90707,"close":0.90715,"volume":163.64999389648438},{"timestamp":1742397240000,"open":0.90716,"high":0.90726,"low":0.90713,"close":0.90726,"volume":115.19999694824219},{"timestamp":1742397300000,"open":0.90725,"high":0.90731,"low":0.90712,"close":0.90719,"volume":144.05999755859375},{"timestamp":1742397360000,"open":0.90719,"high":0.90727,"low":0.90715,"close":0.90726,"volume":124.5},{"timestamp":1742397420000,"open":0.90727,"high":0.90727,"low":0.90708,"close":0.90715,"volume":109.29000091552734},{"timestamp":1742397480000,"open":0.90715,"high":0.90715,"low":0.90697,"close":0.90708,"volume":161.25},{"timestamp":1742397540000,"open":0.90707,"high":0.90708,"low":0.90698,"close":0.90707,"volume":130.8000030517578},{"timestamp":1742397600000,"open":0.90708,"high":0.9072,"low":0.90704,"close":0.90717,"volume":86.0999984741211},{"timestamp":1742397660000,"open":0.90716,"high":0.90722,"low":0.90707,"close":0.90712,"volume":87.44999694824219},{"timestamp":1742397720000,"open":0.90711,"high":0.90716,"low":0.90706,"close":0.90712,"volume":79.05000305175781},{"timestamp":1742397780000,"open":0.90711,"high":0.90715,"low":0.90703,"close":0.90707,"volume":81.1500015258789},{"timestamp":1742397840000,"open":0.90706,"high":0.90713,"low":0.90704,"close":0.90711,"volume":91.5},{"timestamp":1742397900000,"open":0.9071,"high":0.90714,"low":0.90704,"close":0.90708,"volume":85.6500015258789},{"timestamp":1742397960000,"open":0.90709,"high":0.90713,"low":0.90696,"close":0.90701,"volume":91.19999694824219},{"timestamp":1742398020000,"open":0.90702,"high":0.90714,"low":0.90697,"close":0.90698,"volume":115.05000305175781},{"timestamp":1742398080000,"open":0.907,"high":0.90711,"low":0.90697,"close":0.90709,"volume":93.30000305175781},{"timestamp":1742398140000,"open":0.90711,"high":0.90711,"low":0.90701,"close":0.90702,"volume":69.44999694824219},{"timestamp":1742398200000,"open":0.90702,"high":0.90712,"low":0.9069,"close":0.90694,"volume":132.60000610351562},{"timestamp":1742398260000,"open":0.90694,"high":0.90697,"low":0.9068,"close":0.90681,"volume":94.80000305175781},{"timestamp":1742398320000,"open":0.90683,"high":0.90683,"low":0.90672,"close":0.90677,"volume":98.55000305175781},{"timestamp":1742398380000,"open":0.90678,"high":0.90684,"low":0.9067,"close":0.9067,"volume":106.6500015258789},{"timestamp":1742398440000,"open":0.90669,"high":0.90679,"low":0.90664,"close":0.90672,"volume":123.5999984741211},{"timestamp":1742398500000,"open":0.90671,"high":0.90679,"low":0.90665,"close":0.90678,"volume":88.94999694824219},{"timestamp":1742398560000,"open":0.90677,"high":0.90685,"low":0.90676,"close":0.90685,"volume":51.599998474121094},{"timestamp":1742398620000,"open":0.90684,"high":0.90692,"low":0.90681,"close":0.90687,"volume":75.5999984741211},{"timestamp":1742398680000,"open":0.90686,"high":0.90708,"low":0.90684,"close":0.90706,"volume":136.5},{"timestamp":1742398740000,"open":0.90707,"high":0.90717,"low":0.90702,"close":0.90709,"volume":130.64999389648438},{"timestamp":1742398800000,"open":0.9071,"high":0.90714,"low":0.90705,"close":0.90711,"volume":85.0199966430664},{"timestamp":1742398860000,"open":0.9071,"high":0.90716,"low":0.90704,"close":0.90713,"volume":101.4000015258789},{"timestamp":1742398920000,"open":0.90713,"high":0.90725,"low":0.90711,"close":0.90714,"volume":140.39999389648438},{"timestamp":1742398980000,"open":0.90714,"high":0.90721,"low":0.90709,"close":0.90716,"volume":131.10000610351562},{"timestamp":1742399040000,"open":0.90716,"high":0.90721,"low":0.90709,"close":0.90713,"volume":53.849998474121094},{"timestamp":1742399100000,"open":0.90714,"high":0.9073,"low":0.90712,"close":0.90729,"volume":84},{"timestamp":1742399160000,"open":0.90729,"high":0.9073,"low":0.90723,"close":0.90729,"volume":120.30000305175781},{"timestamp":1742399220000,"open":0.9073,"high":0.90741,"low":0.90728,"close":0.90737,"volume":102},{"timestamp":1742399280000,"open":0.90737,"high":0.90745,"low":0.90735,"close":0.90743,"volume":108.1500015258789},{"timestamp":1742399340000,"open":0.90742,"high":0.90752,"low":0.90738,"close":0.90747,"volume":122.69999694824219},{"timestamp":1742399400000,"open":0.90748,"high":0.90756,"low":0.90745,"close":0.90754,"volume":119.4000015258789},{"timestamp":1742399460000,"open":0.90755,"high":0.90756,"low":0.90741,"close":0.90743,"volume":99.83999633789062},{"timestamp":1742399520000,"open":0.90739,"high":0.90741,"low":0.90723,"close":0.90723,"volume":119.27999877929688},{"timestamp":1742399580000,"open":0.90725,"high":0.90727,"low":0.90706,"close":0.90706,"volume":105.30000305175781},{"timestamp":1742399640000,"open":0.90707,"high":0.90732,"low":0.90701,"close":0.90732,"volume":178.64999389648438},{"timestamp":1742399700000,"open":0.90731,"high":0.90744,"low":0.90729,"close":0.90744,"volume":217.0500030517578},{"timestamp":1742399760000,"open":0.90745,"high":0.90756,"low":0.90741,"close":0.90751,"volume":286.7300109863281},{"timestamp":1742399820000,"open":0.90751,"high":0.90754,"low":0.90722,"close":0.90725,"volume":217.35000610351562},{"timestamp":1742399880000,"open":0.90727,"high":0.90727,"low":0.90705,"close":0.90706,"volume":209.5500030517578},{"timestamp":1742399940000,"open":0.90708,"high":0.9071,"low":0.90693,"close":0.90697,"volume":188.10000610351562},{"timestamp":1742400000000,"open":0.90697,"high":0.90709,"low":0.90696,"close":0.90701,"volume":261.6000061035156},{"timestamp":1742400060000,"open":0.90703,"high":0.90704,"low":0.90689,"close":0.90695,"volume":225.02000427246094},{"timestamp":1742400120000,"open":0.90694,"high":0.90712,"low":0.90691,"close":0.90712,"volume":170.85000610351562},{"timestamp":1742400180000,"open":0.9071,"high":0.90716,"low":0.90701,"close":0.90704,"volume":109.19999694824219},{"timestamp":1742400240000,"open":0.90705,"high":0.90715,"low":0.90702,"close":0.9071,"volume":108.5999984741211},{"timestamp":1742400300000,"open":0.90712,"high":0.90713,"low":0.907,"close":0.9071,"volume":122.0999984741211},{"timestamp":1742400360000,"open":0.90709,"high":0.90718,"low":0.90708,"close":0.90718,"volume":93.9000015258789},{"timestamp":1742400420000,"open":0.90716,"high":0.90721,"low":0.90711,"close":0.90721,"volume":123.41999816894531},{"timestamp":1742400480000,"open":0.90721,"high":0.90745,"low":0.9072,"close":0.9074,"volume":146.25},{"timestamp":1742400540000,"open":0.90742,"high":0.90744,"low":0.9073,"close":0.90732,"volume":134.85000610351562},{"timestamp":1742400600000,"open":0.90731,"high":0.90745,"low":0.90728,"close":0.90741,"volume":170.39999389648438},{"timestamp":1742400660000,"open":0.90741,"high":0.90748,"low":0.90737,"close":0.90748,"volume":100.80000305175781},{"timestamp":1742400720000,"open":0.90746,"high":0.90748,"low":0.90737,"close":0.90746,"volume":138.4499969482422},{"timestamp":1742400780000,"open":0.90748,"high":0.90749,"low":0.90741,"close":0.90741,"volume":107.69999694824219},{"timestamp":1742400840000,"open":0.9074,"high":0.90742,"low":0.90729,"close":0.9073,"volume":130.1999969482422},{"timestamp":1742400900000,"open":0.90732,"high":0.90743,"low":0.90728,"close":0.90743,"volume":109.80000305175781},{"timestamp":1742400960000,"open":0.90744,"high":0.90744,"low":0.90736,"close":0.9074,"volume":94.80000305175781},{"timestamp":1742401020000,"open":0.90742,"high":0.90742,"low":0.90728,"close":0.90734,"volume":86.4000015258789},{"timestamp":1742401080000,"open":0.90733,"high":0.90741,"low":0.90727,"close":0.90741,"volume":82.3499984741211},{"timestamp":1742401140000,"open":0.90739,"high":0.90744,"low":0.90734,"close":0.90742,"volume":104.4000015258789},{"timestamp":1742401200000,"open":0.90743,"high":0.90752,"low":0.90742,"close":0.9075,"volume":132.3000030517578},{"timestamp":1742401260000,"open":0.90752,"high":0.90763,"low":0.90746,"close":0.90754,"volume":110.5199966430664},{"timestamp":1742401320000,"open":0.90756,"high":0.90766,"low":0.90755,"close":0.90762,"volume":133.64999389648438},{"timestamp":1742401380000,"open":0.90763,"high":0.90768,"low":0.9076,"close":0.90762,"volume":62.400001525878906},{"timestamp":1742401440000,"open":0.90762,"high":0.90762,"low":0.9075,"close":0.90759,"volume":97.26000213623047},{"timestamp":1742401500000,"open":0.90758,"high":0.90761,"low":0.90756,"close":0.90758,"volume":85.05000305175781},{"timestamp":1742401560000,"open":0.90759,"high":0.90761,"low":0.90753,"close":0.90754,"volume":72},{"timestamp":1742401620000,"open":0.90753,"high":0.90761,"low":0.90753,"close":0.90756,"volume":65.55000305175781},{"timestamp":1742401680000,"open":0.90759,"high":0.9076,"low":0.90746,"close":0.90754,"volume":112.91999816894531},{"timestamp":1742401740000,"open":0.90753,"high":0.90755,"low":0.90745,"close":0.9075,"volume":74.4000015258789},{"timestamp":1742401800000,"open":0.90751,"high":0.90751,"low":0.9073,"close":0.90732,"volume":73.29000091552734},{"timestamp":1742401860000,"open":0.90733,"high":0.90744,"low":0.90733,"close":0.90737,"volume":73.80000305175781},{"timestamp":1742401920000,"open":0.90735,"high":0.90741,"low":0.9073,"close":0.90733,"volume":101.56999969482422},{"timestamp":1742401980000,"open":0.90734,"high":0.90739,"low":0.90728,"close":0.90736,"volume":64.80000305175781},{"timestamp":1742402040000,"open":0.90736,"high":0.90737,"low":0.90724,"close":0.90729,"volume":85.80000305175781},{"timestamp":1742402100000,"open":0.90729,"high":0.9073,"low":0.90722,"close":0.90729,"volume":91.80000305175781},{"timestamp":1742402160000,"open":0.90728,"high":0.90733,"low":0.90724,"close":0.90725,"volume":98.4000015258789},{"timestamp":1742402220000,"open":0.90724,"high":0.9073,"low":0.90722,"close":0.90729,"volume":44.400001525878906},{"timestamp":1742402280000,"open":0.90731,"high":0.90738,"low":0.9073,"close":0.90736,"volume":48},{"timestamp":1742402340000,"open":0.90736,"high":0.90739,"low":0.9073,"close":0.90733,"volume":33.599998474121094},{"timestamp":1742402400000,"open":0.90731,"high":0.90742,"low":0.9073,"close":0.90738,"volume":67.05000305175781},{"timestamp":1742402460000,"open":0.90738,"high":0.90741,"low":0.90732,"close":0.90732,"volume":37.20000076293945},{"timestamp":1742402520000,"open":0.90734,"high":0.90739,"low":0.90728,"close":0.90728,"volume":72.9000015258789},{"timestamp":1742402580000,"open":0.90727,"high":0.90742,"low":0.90726,"close":0.90739,"volume":69.1500015258789},{"timestamp":1742402640000,"open":0.90741,"high":0.90748,"low":0.90741,"close":0.90745,"volume":60.75},{"timestamp":1742402700000,"open":0.90745,"high":0.90756,"low":0.90744,"close":0.90754,"volume":90.31999969482422},{"timestamp":1742402760000,"open":0.90752,"high":0.90754,"low":0.9075,"close":0.90751,"volume":33.150001525878906},{"timestamp":1742402820000,"open":0.90751,"high":0.90753,"low":0.90741,"close":0.9075,"volume":63.599998474121094},{"timestamp":1742402880000,"open":0.90751,"high":0.90751,"low":0.90745,"close":0.90747,"volume":67.80000305175781},{"timestamp":1742402940000,"open":0.90747,"high":0.90748,"low":0.90744,"close":0.90745,"volume":52.79999923706055},{"timestamp":1742403000000,"open":0.90744,"high":0.90748,"low":0.90738,"close":0.9074,"volume":88.80000305175781},{"timestamp":1742403060000,"open":0.90741,"high":0.90748,"low":0.90736,"close":0.90739,"volume":88.94999694824219},{"timestamp":1742403120000,"open":0.9074,"high":0.9074,"low":0.90733,"close":0.90735,"volume":42.900001525878906},{"timestamp":1742403180000,"open":0.90734,"high":0.90737,"low":0.9072,"close":0.90725,"volume":64.6500015258789},{"timestamp":1742403240000,"open":0.90725,"high":0.90726,"low":0.90717,"close":0.90719,"volume":54},{"timestamp":1742403300000,"open":0.90717,"high":0.90722,"low":0.90716,"close":0.90722,"volume":49.650001525878906},{"timestamp":1742403360000,"open":0.90723,"high":0.90723,"low":0.90717,"close":0.9072,"volume":57.45000076293945},{"timestamp":1742403420000,"open":0.90719,"high":0.90727,"low":0.9071,"close":0.90727,"volume":138.4499969482422},{"timestamp":1742403480000,"open":0.90727,"high":0.90737,"low":0.90725,"close":0.90737,"volume":120.75},{"timestamp":1742403540000,"open":0.90738,"high":0.90742,"low":0.90732,"close":0.90737,"volume":108.30000305175781},{"timestamp":1742403600000,"open":0.90737,"high":0.90739,"low":0.90729,"close":0.90735,"volume":67.3499984741211},{"timestamp":1742403660000,"open":0.90736,"high":0.90739,"low":0.90732,"close":0.90733,"volume":108.44999694824219},{"timestamp":1742403720000,"open":0.90734,"high":0.90737,"low":0.90729,"close":0.90732,"volume":145.64999389648438},{"timestamp":1742403780000,"open":0.90733,"high":0.90739,"low":0.90725,"close":0.90727,"volume":100.19999694824219},{"timestamp":1742403840000,"open":0.90726,"high":0.90733,"low":0.90726,"close":0.9073,"volume":59.849998474121094},{"timestamp":1742403900000,"open":0.90729,"high":0.90735,"low":0.90729,"close":0.90731,"volume":46.79999923706055},{"timestamp":1742403960000,"open":0.90732,"high":0.90739,"low":0.90729,"close":0.90735,"volume":109.6500015258789},{"timestamp":1742404020000,"open":0.90733,"high":0.90738,"low":0.90729,"close":0.90735,"volume":81.5999984741211},{"timestamp":1742404080000,"open":0.90736,"high":0.90737,"low":0.90723,"close":0.90725,"volume":93.30000305175781},{"timestamp":1742404140000,"open":0.90725,"high":0.90736,"low":0.90722,"close":0.9073,"volume":164.6999969482422},{"timestamp":1742404200000,"open":0.90732,"high":0.90738,"low":0.9073,"close":0.90731,"volume":104.4000015258789},{"timestamp":1742404260000,"open":0.90733,"high":0.90738,"low":0.90731,"close":0.90734,"volume":120.16999816894531},{"timestamp":1742404320000,"open":0.90735,"high":0.90737,"low":0.90727,"close":0.90736,"volume":74.4000015258789},{"timestamp":1742404380000,"open":0.90735,"high":0.90736,"low":0.90717,"close":0.90733,"volume":103.26000213623047},{"timestamp":1742404440000,"open":0.90732,"high":0.90747,"low":0.90728,"close":0.90745,"volume":162.6699981689453},{"timestamp":1742404500000,"open":0.90746,"high":0.90747,"low":0.9073,"close":0.90737,"volume":148.1999969482422},{"timestamp":1742404560000,"open":0.90736,"high":0.90744,"low":0.90733,"close":0.90739,"volume":122.8499984741211},{"timestamp":1742404620000,"open":0.9074,"high":0.90742,"low":0.90718,"close":0.90727,"volume":115.80000305175781},{"timestamp":1742404680000,"open":0.90728,"high":0.90729,"low":0.90705,"close":0.90706,"volume":110.4000015258789},{"timestamp":1742404740000,"open":0.90709,"high":0.9071,"low":0.90702,"close":0.90705,"volume":110.4000015258789},{"timestamp":1742404800000,"open":0.90704,"high":0.90717,"low":0.90704,"close":0.90712,"volume":105.30000305175781},{"timestamp":1742404860000,"open":0.90712,"high":0.90712,"low":0.90698,"close":0.90702,"volume":93.1500015258789},{"timestamp":1742404920000,"open":0.907,"high":0.90707,"low":0.90699,"close":0.90702,"volume":76.80000305175781},{"timestamp":1742404980000,"open":0.90703,"high":0.90703,"low":0.90698,"close":0.907,"volume":100.19999694824219},{"timestamp":1742405040000,"open":0.90699,"high":0.90702,"low":0.90696,"close":0.90699,"volume":87.44999694824219},{"timestamp":1742405100000,"open":0.90697,"high":0.90698,"low":0.9069,"close":0.90695,"volume":94.80000305175781},{"timestamp":1742405160000,"open":0.90695,"high":0.90698,"low":0.9069,"close":0.90698,"volume":77.8499984741211},{"timestamp":1742405220000,"open":0.90697,"high":0.90707,"low":0.90694,"close":0.90702,"volume":73.3499984741211},{"timestamp":1742405280000,"open":0.90704,"high":0.90712,"low":0.90702,"close":0.90712,"volume":99.9000015258789},{"timestamp":1742405340000,"open":0.90711,"high":0.90713,"low":0.90704,"close":0.90709,"volume":135.14999389648438},{"timestamp":1742405400000,"open":0.90708,"high":0.90713,"low":0.90695,"close":0.907,"volume":108},{"timestamp":1742405460000,"open":0.90698,"high":0.90703,"low":0.9069,"close":0.90703,"volume":101.0999984741211},{"timestamp":1742405520000,"open":0.90703,"high":0.90708,"low":0.90689,"close":0.90696,"volume":81.72000122070312},{"timestamp":1742405580000,"open":0.90694,"high":0.90694,"low":0.90685,"close":0.90686,"volume":120},{"timestamp":1742405640000,"open":0.90685,"high":0.90693,"low":0.90684,"close":0.90687,"volume":55.20000076293945},{"timestamp":1742405700000,"open":0.90687,"high":0.90694,"low":0.90684,"close":0.90684,"volume":79.19999694824219},{"timestamp":1742405760000,"open":0.90685,"high":0.90688,"low":0.90681,"close":0.90684,"volume":94.6500015258789},{"timestamp":1742405820000,"open":0.90683,"high":0.90687,"low":0.90676,"close":0.90678,"volume":111.5999984741211},{"timestamp":1742405880000,"open":0.90678,"high":0.90685,"low":0.90677,"close":0.90683,"volume":91.19999694824219},{"timestamp":1742405940000,"open":0.90682,"high":0.90686,"low":0.90675,"close":0.90676,"volume":100.6500015258789},{"timestamp":1742406000000,"open":0.90674,"high":0.90679,"low":0.90668,"close":0.90675,"volume":65.4000015258789},{"timestamp":1742406060000,"open":0.90675,"high":0.90676,"low":0.90672,"close":0.90676,"volume":47.70000076293945},{"timestamp":1742406120000,"open":0.90674,"high":0.90681,"low":0.90672,"close":0.90678,"volume":80.4000015258789},{"timestamp":1742406180000,"open":0.9068,"high":0.9068,"low":0.90658,"close":0.90666,"volume":102.44999694824219},{"timestamp":1742406240000,"open":0.90668,"high":0.9069,"low":0.90665,"close":0.90689,"volume":112.19999694824219},{"timestamp":1742406300000,"open":0.90686,"high":0.90691,"low":0.90677,"close":0.90691,"volume":124.80000305175781},{"timestamp":1742406360000,"open":0.90692,"high":0.90694,"low":0.90687,"close":0.90688,"volume":62.099998474121094},{"timestamp":1742406420000,"open":0.90691,"high":0.90697,"low":0.90688,"close":0.90692,"volume":152.25},{"timestamp":1742406480000,"open":0.90693,"high":0.90693,"low":0.90679,"close":0.90683,"volume":99.75},{"timestamp":1742406540000,"open":0.90681,"high":0.90683,"low":0.90672,"close":0.90672,"volume":116.8499984741211},{"timestamp":1742406600000,"open":0.90673,"high":0.90678,"low":0.90666,"close":0.90675,"volume":134.39999389648438},{"timestamp":1742406660000,"open":0.90677,"high":0.90693,"low":0.90676,"close":0.90692,"volume":117.5999984741211},{"timestamp":1742406720000,"open":0.90693,"high":0.90697,"low":0.90672,"close":0.90673,"volume":94.22000122070312},{"timestamp":1742406780000,"open":0.90674,"high":0.90678,"low":0.90668,"close":0.90674,"volume":167.22999572753906},{"timestamp":1742406840000,"open":0.90674,"high":0.90679,"low":0.90659,"close":0.90659,"volume":131.8800048828125},{"timestamp":1742406900000,"open":0.90657,"high":0.9067,"low":0.90655,"close":0.90661,"volume":130.58999633789062},{"timestamp":1742406960000,"open":0.90661,"high":0.90675,"low":0.9066,"close":0.90672,"volume":102.79000091552734},{"timestamp":1742407020000,"open":0.90673,"high":0.9068,"low":0.90669,"close":0.9068,"volume":92.54000091552734},{"timestamp":1742407080000,"open":0.9068,"high":0.9068,"low":0.90657,"close":0.90665,"volume":152.30999755859375},{"timestamp":1742407140000,"open":0.90666,"high":0.90673,"low":0.90633,"close":0.90633,"volume":392.3500061035156},{"timestamp":1742407200000,"open":0.90635,"high":0.90794,"low":0.90573,"close":0.90776,"volume":683.7899780273438},{"timestamp":1742407260000,"open":0.90777,"high":0.90812,"low":0.90772,"close":0.90777,"volume":857.77001953125},{"timestamp":1742407320000,"open":0.90774,"high":0.90805,"low":0.90771,"close":0.90784,"volume":542.969970703125},{"timestamp":1742407380000,"open":0.90789,"high":0.90808,"low":0.90784,"close":0.90791,"volume":516.9000244140625},{"timestamp":1742407440000,"open":0.90792,"high":0.90817,"low":0.90789,"close":0.90793,"volume":465.8599853515625},{"timestamp":1742407500000,"open":0.9079,"high":0.90805,"low":0.90781,"close":0.90803,"volume":510.0799865722656},{"timestamp":1742407560000,"open":0.90801,"high":0.90821,"low":0.90785,"close":0.90786,"volume":450.6000061035156},{"timestamp":1742407620000,"open":0.90787,"high":0.90797,"low":0.90775,"close":0.90791,"volume":465.45001220703125},{"timestamp":1742407680000,"open":0.90789,"high":0.90817,"low":0.90788,"close":0.90814,"volume":407.8500061035156},{"timestamp":1742407740000,"open":0.90812,"high":0.90816,"low":0.90791,"close":0.90803,"volume":393.8999938964844},{"timestamp":1742407800000,"open":0.90803,"high":0.90811,"low":0.90794,"close":0.908,"volume":437.54998779296875},{"timestamp":1742407860000,"open":0.90803,"high":0.90825,"low":0.90799,"close":0.90809,"volume":366.29998779296875},{"timestamp":1742407920000,"open":0.90809,"high":0.90817,"low":0.90798,"close":0.90815,"volume":321.510009765625},{"timestamp":1742407980000,"open":0.90814,"high":0.90839,"low":0.90811,"close":0.90824,"volume":405.4200134277344},{"timestamp":1742408040000,"open":0.90824,"high":0.90828,"low":0.90811,"close":0.90811,"volume":313.5899963378906},{"timestamp":1742408100000,"open":0.9081,"high":0.90821,"low":0.90806,"close":0.90812,"volume":320.25},{"timestamp":1742408160000,"open":0.90813,"high":0.90827,"low":0.9081,"close":0.90818,"volume":322.95001220703125},{"timestamp":1742408220000,"open":0.90816,"high":0.90817,"low":0.90792,"close":0.90817,"volume":380.54998779296875},{"timestamp":1742408280000,"open":0.90815,"high":0.90826,"low":0.90807,"close":0.90824,"volume":275.2200012207031},{"timestamp":1742408340000,"open":0.90825,"high":0.90832,"low":0.90816,"close":0.90825,"volume":244.9199981689453},{"timestamp":1742408400000,"open":0.90826,"high":0.90828,"low":0.90803,"close":0.90828,"volume":234.14999389648438},{"timestamp":1742408460000,"open":0.90825,"high":0.90831,"low":0.90814,"close":0.90815,"volume":283.20001220703125},{"timestamp":1742408520000,"open":0.90816,"high":0.90828,"low":0.9081,"close":0.90827,"volume":281.54998779296875},{"timestamp":1742408580000,"open":0.90826,"high":0.90844,"low":0.90826,"close":0.90838,"volume":225.89999389648438},{"timestamp":1742408640000,"open":0.90839,"high":0.9086,"low":0.90836,"close":0.90857,"volume":246.14999389648438},{"timestamp":1742408700000,"open":0.90859,"high":0.9087,"low":0.90854,"close":0.90865,"volume":291.8999938964844},{"timestamp":1742408760000,"open":0.90865,"high":0.90869,"low":0.90852,"close":0.9086,"volume":268.79998779296875},{"timestamp":1742408820000,"open":0.90859,"high":0.90862,"low":0.90821,"close":0.90825,"volume":313.95001220703125},{"timestamp":1742408880000,"open":0.90825,"high":0.9085,"low":0.90825,"close":0.9084,"volume":233.6999969482422},{"timestamp":1742408940000,"open":0.90839,"high":0.90847,"low":0.90831,"close":0.90837,"volume":239.85000610351562},{"timestamp":1742409000000,"open":0.90837,"high":0.9085,"low":0.90821,"close":0.90833,"volume":309.1499938964844},{"timestamp":1742409060000,"open":0.90832,"high":0.90843,"low":0.90815,"close":0.90838,"volume":329.25},{"timestamp":1742409120000,"open":0.9084,"high":0.90852,"low":0.90838,"close":0.90847,"volume":275.1000061035156},{"timestamp":1742409180000,"open":0.90847,"high":0.90865,"low":0.90846,"close":0.9086,"volume":363.1499938964844},{"timestamp":1742409240000,"open":0.9086,"high":0.90879,"low":0.90853,"close":0.90867,"volume":358.95001220703125},{"timestamp":1742409300000,"open":0.90866,"high":0.90875,"low":0.90856,"close":0.90864,"volume":295.20001220703125},{"timestamp":1742409360000,"open":0.90867,"high":0.9089,"low":0.90864,"close":0.90885,"volume":335.1000061035156},{"timestamp":1742409420000,"open":0.90888,"high":0.90893,"low":0.90879,"close":0.9088,"volume":342.1499938964844},{"timestamp":1742409480000,"open":0.90879,"high":0.90886,"low":0.90848,"close":0.90849,"volume":405.45001220703125},{"timestamp":1742409540000,"open":0.90847,"high":0.90863,"low":0.90834,"close":0.90862,"volume":411},{"timestamp":1742409600000,"open":0.90862,"high":0.90883,"low":0.90858,"close":0.90873,"volume":449.70001220703125},{"timestamp":1742409660000,"open":0.90872,"high":0.90913,"low":0.9087,"close":0.90904,"volume":432},{"timestamp":1742409720000,"open":0.90905,"high":0.9094,"low":0.90893,"close":0.90938,"volume":537.4500122070312},{"timestamp":1742409780000,"open":0.90937,"high":0.90956,"low":0.90929,"close":0.90952,"volume":427.9200134277344},{"timestamp":1742409840000,"open":0.90954,"high":0.90962,"low":0.90941,"close":0.90959,"volume":441.510009765625},{"timestamp":1742409900000,"open":0.90958,"high":0.9097,"low":0.90939,"close":0.90943,"volume":428.4599914550781},{"timestamp":1742409960000,"open":0.90943,"high":0.90947,"low":0.90921,"close":0.90923,"volume":452.5799865722656},{"timestamp":1742410020000,"open":0.90924,"high":0.90938,"low":0.90913,"close":0.90936,"volume":396.29998779296875},{"timestamp":1742410080000,"open":0.90935,"high":0.90945,"low":0.90922,"close":0.90924,"volume":396.2699890136719},{"timestamp":1742410140000,"open":0.90924,"high":0.90942,"low":0.90914,"close":0.90926,"volume":359.54998779296875},{"timestamp":1742410200000,"open":0.90924,"high":0.90945,"low":0.90924,"close":0.90933,"volume":323.1300048828125},{"timestamp":1742410260000,"open":0.90933,"high":0.90939,"low":0.90922,"close":0.90934,"volume":327.1499938964844},{"timestamp":1742410320000,"open":0.90934,"high":0.90944,"low":0.90914,"close":0.90923,"volume":354.75},{"timestamp":1742410380000,"open":0.90924,"high":0.90962,"low":0.90923,"close":0.90953,"volume":371.30999755859375},{"timestamp":1742410440000,"open":0.9095,"high":0.90961,"low":0.90938,"close":0.90958,"volume":366.75},{"timestamp":1742410500000,"open":0.90959,"high":0.90964,"low":0.90941,"close":0.90951,"volume":301.95001220703125},{"timestamp":1742410560000,"open":0.90952,"high":0.90963,"low":0.90947,"close":0.90956,"volume":328.95001220703125},{"timestamp":1742410620000,"open":0.90957,"high":0.9098,"low":0.90948,"close":0.90964,"volume":292.5},{"timestamp":1742410680000,"open":0.90967,"high":0.90975,"low":0.90961,"close":0.90966,"volume":292.79998779296875},{"timestamp":1742410740000,"open":0.90966,"high":0.90984,"low":0.90952,"close":0.90981,"volume":326.1000061035156},{"timestamp":1742410800000,"open":0.90981,"high":0.90982,"low":0.90962,"close":0.90967,"volume":329.42999267578125},{"timestamp":1742410860000,"open":0.90969,"high":0.90979,"low":0.90955,"close":0.90959,"volume":249.60000610351562},{"timestamp":1742410920000,"open":0.90959,"high":0.90974,"low":0.90953,"close":0.90964,"volume":241.35000610351562},{"timestamp":1742410980000,"open":0.90963,"high":0.90978,"low":0.90962,"close":0.90974,"volume":208.8000030517578},{"timestamp":1742411040000,"open":0.90974,"high":0.90994,"low":0.90974,"close":0.90986,"volume":227.6999969482422},{"timestamp":1742411100000,"open":0.90987,"high":0.90995,"low":0.90966,"close":0.90985,"volume":277.04998779296875},{"timestamp":1742411160000,"open":0.90984,"high":0.90993,"low":0.90978,"close":0.90991,"volume":213.60000610351562},{"timestamp":1742411220000,"open":0.90992,"high":0.91016,"low":0.90991,"close":0.91011,"volume":195.75},{"timestamp":1742411280000,"open":0.9101,"high":0.91044,"low":0.91008,"close":0.91035,"volume":279.1499938964844},{"timestamp":1742411340000,"open":0.91036,"high":0.91038,"low":0.9102,"close":0.91023,"volume":247.5},{"timestamp":1742411400000,"open":0.91024,"high":0.91045,"low":0.9102,"close":0.91032,"volume":244.0500030517578},{"timestamp":1742411460000,"open":0.91035,"high":0.91038,"low":0.9101,"close":0.91017,"volume":280.20001220703125},{"timestamp":1742411520000,"open":0.91018,"high":0.91027,"low":0.91006,"close":0.91016,"volume":327.6000061035156},{"timestamp":1742411580000,"open":0.91013,"high":0.91013,"low":0.90992,"close":0.91003,"volume":230.25},{"timestamp":1742411640000,"open":0.91001,"high":0.91002,"low":0.90983,"close":0.90992,"volume":271.20001220703125},{"timestamp":1742411700000,"open":0.90993,"high":0.91001,"low":0.90982,"close":0.90987,"volume":231},{"timestamp":1742411760000,"open":0.90988,"high":0.9099,"low":0.90958,"close":0.90958,"volume":195.60000610351562},{"timestamp":1742411820000,"open":0.90959,"high":0.90961,"low":0.90933,"close":0.90939,"volume":305.8500061035156},{"timestamp":1742411880000,"open":0.90941,"high":0.90946,"low":0.90922,"close":0.90933,"volume":294.29998779296875},{"timestamp":1742411940000,"open":0.90932,"high":0.90935,"low":0.90915,"close":0.90917,"volume":228.1699981689453},{"timestamp":1742412000000,"open":0.90915,"high":0.90932,"low":0.90914,"close":0.90926,"volume":241.0500030517578},{"timestamp":1742412060000,"open":0.90925,"high":0.90928,"low":0.90911,"close":0.9092,"volume":207.60000610351562},{"timestamp":1742412120000,"open":0.90921,"high":0.90924,"low":0.90912,"close":0.90912,"volume":243.3000030517578},{"timestamp":1742412180000,"open":0.9091,"high":0.90913,"low":0.90893,"close":0.90899,"volume":256.95001220703125},{"timestamp":1742412240000,"open":0.90901,"high":0.90925,"low":0.909,"close":0.90922,"volume":229.0500030517578},{"timestamp":1742412300000,"open":0.90923,"high":0.90929,"low":0.90918,"close":0.90929,"volume":262.6499938964844},{"timestamp":1742412360000,"open":0.90931,"high":0.90934,"low":0.90918,"close":0.9092,"volume":293.25},{"timestamp":1742412420000,"open":0.90917,"high":0.90923,"low":0.90906,"close":0.90913,"volume":293.25},{"timestamp":1742412480000,"open":0.90913,"high":0.90915,"low":0.90899,"close":0.90902,"volume":249},{"timestamp":1742412540000,"open":0.90904,"high":0.90907,"low":0.90886,"close":0.90897,"volume":225.14999389648438},{"timestamp":1742412600000,"open":0.90894,"high":0.90903,"low":0.9088,"close":0.90897,"volume":251.5500030517578},{"timestamp":1742412660000,"open":0.90897,"high":0.90913,"low":0.90893,"close":0.90899,"volume":283.95001220703125},{"timestamp":1742412720000,"open":0.90899,"high":0.90907,"low":0.9089,"close":0.90907,"volume":260.70001220703125},{"timestamp":1742412780000,"open":0.90904,"high":0.9093,"low":0.90898,"close":0.90924,"volume":251.6999969482422},{"timestamp":1742412840000,"open":0.90922,"high":0.90934,"low":0.9091,"close":0.90916,"volume":201.14999389648438},{"timestamp":1742412900000,"open":0.90916,"high":0.9093,"low":0.90911,"close":0.90928,"volume":189.4499969482422},{"timestamp":1742412960000,"open":0.90929,"high":0.90943,"low":0.90929,"close":0.90938,"volume":216.89999389648438},{"timestamp":1742413020000,"open":0.90936,"high":0.90939,"low":0.90929,"close":0.90933,"volume":211.35000610351562},{"timestamp":1742413080000,"open":0.90935,"high":0.90958,"low":0.90933,"close":0.90948,"volume":210.75},{"timestamp":1742413140000,"open":0.90947,"high":0.90953,"low":0.9094,"close":0.90945,"volume":208.9499969482422},{"timestamp":1742413200000,"open":0.90946,"high":0.90956,"low":0.90939,"close":0.90953,"volume":207.38999938964844},{"timestamp":1742413260000,"open":0.9095,"high":0.90955,"low":0.90946,"close":0.90953,"volume":187.9499969482422},{"timestamp":1742413320000,"open":0.90952,"high":0.90967,"low":0.90952,"close":0.9096,"volume":204.60000610351562},{"timestamp":1742413380000,"open":0.90963,"high":0.90966,"low":0.90946,"close":0.9095,"volume":222.3000030517578},{"timestamp":1742413440000,"open":0.9095,"high":0.9096,"low":0.90947,"close":0.9096,"volume":176.39999389648438},{"timestamp":1742413500000,"open":0.90959,"high":0.90972,"low":0.90959,"close":0.90966,"volume":178.1699981689453},{"timestamp":1742413560000,"open":0.90964,"high":0.90969,"low":0.90956,"close":0.90957,"volume":201.14999389648438},{"timestamp":1742413620000,"open":0.90957,"high":0.9096,"low":0.9094,"close":0.90957,"volume":179.10000610351562},{"timestamp":1742413680000,"open":0.90956,"high":0.90964,"low":0.9095,"close":0.90957,"volume":248.22000122070312},{"timestamp":1742413740000,"open":0.90955,"high":0.9096,"low":0.90948,"close":0.90959,"volume":150},{"timestamp":1742413800000,"open":0.90958,"high":0.90964,"low":0.90944,"close":0.90964,"volume":201.05999755859375},{"timestamp":1742413860000,"open":0.90964,"high":0.90965,"low":0.90952,"close":0.90959,"volume":293.54998779296875},{"timestamp":1742413920000,"open":0.90957,"high":0.90964,"low":0.90954,"close":0.90959,"volume":204.75},{"timestamp":1742413980000,"open":0.9096,"high":0.90969,"low":0.90955,"close":0.90961,"volume":193.1999969482422},{"timestamp":1742414040000,"open":0.90963,"high":0.90968,"low":0.90958,"close":0.90963,"volume":232.5},{"timestamp":1742414100000,"open":0.90964,"high":0.9097,"low":0.90952,"close":0.90963,"volume":222.60000610351562},{"timestamp":1742414160000,"open":0.90962,"high":0.90966,"low":0.90953,"close":0.90965,"volume":181.8000030517578},{"timestamp":1742414220000,"open":0.90965,"high":0.90966,"low":0.90952,"close":0.90955,"volume":181.0500030517578},{"timestamp":1742414280000,"open":0.90957,"high":0.9096,"low":0.9095,"close":0.90955,"volume":159.60000610351562},{"timestamp":1742414340000,"open":0.90957,"high":0.90964,"low":0.90943,"close":0.90952,"volume":269.70001220703125},{"timestamp":1742414400000,"open":0.90952,"high":0.90968,"low":0.90945,"close":0.90965,"volume":123.80999755859375},{"timestamp":1742414460000,"open":0.90965,"high":0.90967,"low":0.90954,"close":0.9096,"volume":125.27999877929688},{"timestamp":1742414520000,"open":0.90961,"high":0.9097,"low":0.9096,"close":0.90963,"volume":102.87000274658203},{"timestamp":1742414580000,"open":0.90963,"high":0.90967,"low":0.90955,"close":0.90957,"volume":57.869998931884766},{"timestamp":1742414640000,"open":0.90956,"high":0.90958,"low":0.90951,"close":0.90951,"volume":28.350000381469727},{"timestamp":1742414700000,"open":0.90952,"high":0.90955,"low":0.90944,"close":0.90944,"volume":60.29999923706055},{"timestamp":1742414760000,"open":0.90946,"high":0.90948,"low":0.90944,"close":0.90947,"volume":95.0999984741211},{"timestamp":1742414820000,"open":0.90948,"high":0.90956,"low":0.90946,"close":0.9095,"volume":59.099998474121094},{"timestamp":1742414880000,"open":0.90949,"high":0.90949,"low":0.90927,"close":0.9094,"volume":93.9000015258789},{"timestamp":1742414940000,"open":0.90942,"high":0.90947,"low":0.90938,"close":0.90946,"volume":48.150001525878906},{"timestamp":1742415000000,"open":0.90947,"high":0.90949,"low":0.90943,"close":0.90943,"volume":62.849998474121094},{"timestamp":1742415060000,"open":0.90944,"high":0.90964,"low":0.90943,"close":0.90964,"volume":103.5},{"timestamp":1742415120000,"open":0.90963,"high":0.90973,"low":0.9096,"close":0.90972,"volume":55.5},{"timestamp":1742415180000,"open":0.90973,"high":0.90985,"low":0.90971,"close":0.90983,"volume":60},{"timestamp":1742415240000,"open":0.90981,"high":0.90993,"low":0.9098,"close":0.90991,"volume":90.5999984741211},{"timestamp":1742415300000,"open":0.90993,"high":0.90994,"low":0.90984,"close":0.9099,"volume":47.099998474121094},{"timestamp":1742415360000,"open":0.90987,"high":0.90988,"low":0.90982,"close":0.90986,"volume":39.599998474121094},{"timestamp":1742415420000,"open":0.90983,"high":0.90985,"low":0.9098,"close":0.90983,"volume":73.80000305175781},{"timestamp":1742415480000,"open":0.90982,"high":0.90989,"low":0.90978,"close":0.90988,"volume":57.29999923706055},{"timestamp":1742415540000,"open":0.90989,"high":0.90998,"low":0.90988,"close":0.90991,"volume":59.400001525878906},{"timestamp":1742415600000,"open":0.90991,"high":0.90998,"low":0.90985,"close":0.90994,"volume":58.7400016784668},{"timestamp":1742415660000,"open":0.90994,"high":0.90995,"low":0.90989,"close":0.90991,"volume":36.38999938964844},{"timestamp":1742415720000,"open":0.9099,"high":0.90998,"low":0.90987,"close":0.90993,"volume":64.52999877929688},{"timestamp":1742415780000,"open":0.9099,"high":0.9099,"low":0.90971,"close":0.90976,"volume":45.630001068115234},{"timestamp":1742415840000,"open":0.90975,"high":0.90978,"low":0.90966,"close":0.90971,"volume":29.81999969482422},{"timestamp":1742415900000,"open":0.90972,"high":0.90989,"low":0.90972,"close":0.90988,"volume":75},{"timestamp":1742415960000,"open":0.90989,"high":0.90989,"low":0.90978,"close":0.90979,"volume":58.22999954223633},{"timestamp":1742416020000,"open":0.90982,"high":0.90989,"low":0.90982,"close":0.90987,"volume":25.200000762939453},{"timestamp":1742416080000,"open":0.90988,"high":0.90992,"low":0.90983,"close":0.90991,"volume":50.400001525878906},{"timestamp":1742416140000,"open":0.9099,"high":0.90992,"low":0.90981,"close":0.90985,"volume":49.560001373291016},{"timestamp":1742416200000,"open":0.90985,"high":0.90986,"low":0.90983,"close":0.90985,"volume":40.95000076293945},{"timestamp":1742416260000,"open":0.90985,"high":0.91008,"low":0.90985,"close":0.91006,"volume":116.19000244140625},{"timestamp":1742416320000,"open":0.91009,"high":0.91022,"low":0.91004,"close":0.9102,"volume":45.150001525878906},{"timestamp":1742416380000,"open":0.91022,"high":0.91029,"low":0.91017,"close":0.91027,"volume":67.6500015258789},{"timestamp":1742416440000,"open":0.91028,"high":0.91036,"low":0.91028,"close":0.9103,"volume":51.150001525878906},{"timestamp":1742416500000,"open":0.9103,"high":0.9104,"low":0.91027,"close":0.91039,"volume":77.55000305175781},{"timestamp":1742416560000,"open":0.9104,"high":0.91052,"low":0.91039,"close":0.91044,"volume":72.44999694824219},{"timestamp":1742416620000,"open":0.91042,"high":0.91046,"low":0.91041,"close":0.91045,"volume":57.900001525878906},{"timestamp":1742416680000,"open":0.91043,"high":0.91046,"low":0.91042,"close":0.91045,"volume":20.399999618530273},{"timestamp":1742416740000,"open":0.91045,"high":0.91049,"low":0.91042,"close":0.91047,"volume":25.200000762939453},{"timestamp":1742416800000,"open":0.91046,"high":0.91053,"low":0.91045,"close":0.9105,"volume":63.599998474121094},{"timestamp":1742416860000,"open":0.9105,"high":0.91055,"low":0.91047,"close":0.91054,"volume":99.77999877929688},{"timestamp":1742416920000,"open":0.91054,"high":0.91065,"low":0.91054,"close":0.91063,"volume":46.529998779296875},{"timestamp":1742416980000,"open":0.91062,"high":0.9107,"low":0.91062,"close":0.91066,"volume":103.6500015258789},{"timestamp":1742417040000,"open":0.91067,"high":0.91076,"low":0.91066,"close":0.91075,"volume":70.41000366210938},{"timestamp":1742417100000,"open":0.91075,"high":0.91078,"low":0.91074,"close":0.91074,"volume":45.900001525878906},{"timestamp":1742417160000,"open":0.91075,"high":0.91085,"low":0.91072,"close":0.91082,"volume":92.66999816894531},{"timestamp":1742417220000,"open":0.91082,"high":0.91083,"low":0.91079,"close":0.9108,"volume":20.520000457763672},{"timestamp":1742417280000,"open":0.9108,"high":0.91091,"low":0.9108,"close":0.91087,"volume":36.779998779296875},{"timestamp":1742417340000,"open":0.91088,"high":0.9109,"low":0.91082,"close":0.91082,"volume":55.290000915527344},{"timestamp":1742417400000,"open":0.91082,"high":0.91083,"low":0.91074,"close":0.91079,"volume":76.94999694824219},{"timestamp":1742417460000,"open":0.91077,"high":0.91088,"low":0.91056,"close":0.9106,"volume":141.3000030517578},{"timestamp":1742417520000,"open":0.91059,"high":0.91064,"low":0.91056,"close":0.91061,"volume":35.040000915527344},{"timestamp":1742417580000,"open":0.91063,"high":0.91064,"low":0.9106,"close":0.91061,"volume":37.79999923706055},{"timestamp":1742417640000,"open":0.91061,"high":0.91078,"low":0.91061,"close":0.91078,"volume":100.16999816894531},{"timestamp":1742417700000,"open":0.91076,"high":0.91086,"low":0.91075,"close":0.91077,"volume":106.3499984741211},{"timestamp":1742417760000,"open":0.91075,"high":0.91086,"low":0.91073,"close":0.91085,"volume":118.08999633789062},{"timestamp":1742417820000,"open":0.91085,"high":0.91086,"low":0.91069,"close":0.91078,"volume":55.560001373291016},{"timestamp":1742417880000,"open":0.91081,"high":0.91086,"low":0.91058,"close":0.91058,"volume":36.060001373291016},{"timestamp":1742417940000,"open":0.91046,"high":0.91052,"low":0.91043,"close":0.91044,"volume":27.600000381469727},{"timestamp":1742418000000,"open":0.9104,"high":0.91047,"low":0.91015,"close":0.91015,"volume":23.3700008392334},{"timestamp":1742418060000,"open":0.91014,"high":0.91014,"low":0.91013,"close":0.91013,"volume":6.929999828338623},{"timestamp":1742418120000,"open":0.91029,"high":0.91029,"low":0.91029,"close":0.91029,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":0.91029,"high":0.91029,"low":0.91018,"close":0.91018,"volume":3.5999999046325684},{"timestamp":1742418420000,"open":0.91012,"high":0.91012,"low":0.91011,"close":0.91011,"volume":2.4000000953674316},{"timestamp":1742418600000,"open":0.91,"high":0.91012,"low":0.91,"close":0.91012,"volume":4.369999885559082},{"timestamp":1742418660000,"open":0.91019,"high":0.91019,"low":0.91019,"close":0.91019,"volume":1.2000000476837158},{"timestamp":1742418720000,"open":0.91011,"high":0.91015,"low":0.91011,"close":0.91015,"volume":3.5999999046325684},{"timestamp":1742418780000,"open":0.91014,"high":0.91017,"low":0.91014,"close":0.91017,"volume":2.4000000953674316},{"timestamp":1742418840000,"open":0.91016,"high":0.91017,"low":0.91016,"close":0.91017,"volume":2.4000000953674316},{"timestamp":1742418900000,"open":0.91017,"high":0.91017,"low":0.91017,"close":0.91017,"volume":6},{"timestamp":1742418960000,"open":0.91016,"high":0.91016,"low":0.91016,"close":0.91016,"volume":4.800000190734863},{"timestamp":1742419140000,"open":0.91018,"high":0.91019,"low":0.91018,"close":0.91019,"volume":3.5999999046325684},{"timestamp":1742419200000,"open":0.91019,"high":0.91019,"low":0.91019,"close":0.91019,"volume":2.4000000953674316},{"timestamp":1742419260000,"open":0.91019,"high":0.91019,"low":0.91018,"close":0.91019,"volume":13.199999809265137},{"timestamp":1742419320000,"open":0.91019,"high":0.91019,"low":0.91018,"close":0.91019,"volume":6},{"timestamp":1742419380000,"open":0.91018,"high":0.91018,"low":0.91018,"close":0.91018,"volume":1.2000000476837158},{"timestamp":1742419440000,"open":0.91019,"high":0.91019,"low":0.91018,"close":0.91018,"volume":4.800000190734863},{"timestamp":1742419500000,"open":0.91018,"high":0.91026,"low":0.91017,"close":0.91017,"volume":16.3700008392334},{"timestamp":1742419560000,"open":0.91017,"high":0.91017,"low":0.91017,"close":0.91017,"volume":3.5999999046325684},{"timestamp":1742419620000,"open":0.91018,"high":0.91018,"low":0.91017,"close":0.91017,"volume":4.800000190734863},{"timestamp":1742419740000,"open":0.91018,"high":0.91018,"low":0.91018,"close":0.91018,"volume":1.2000000476837158},{"timestamp":1742419800000,"open":0.91018,"high":0.91028,"low":0.91017,"close":0.91023,"volume":7.199999809265137},{"timestamp":1742419860000,"open":0.91018,"high":0.91018,"low":0.91006,"close":0.91009,"volume":18.600000381469727},{"timestamp":1742419920000,"open":0.91006,"high":0.91007,"low":0.91006,"close":0.91007,"volume":3.5999999046325684},{"timestamp":1742419980000,"open":0.91007,"high":0.91014,"low":0.91007,"close":0.91013,"volume":6},{"timestamp":1742420040000,"open":0.91014,"high":0.91015,"low":0.91013,"close":0.91015,"volume":30.68000030517578},{"timestamp":1742420100000,"open":0.91014,"high":0.91015,"low":0.91007,"close":0.91008,"volume":51.20000076293945},{"timestamp":1742420160000,"open":0.91014,"high":0.91015,"low":0.91007,"close":0.91015,"volume":26.479999542236328},{"timestamp":1742420220000,"open":0.91013,"high":0.91015,"low":0.91007,"close":0.91009,"volume":42.630001068115234},{"timestamp":1742420280000,"open":0.91008,"high":0.9101,"low":0.91007,"close":0.91009,"volume":7.800000190734863},{"timestamp":1742420340000,"open":0.91008,"high":0.91017,"low":0.91007,"close":0.91017,"volume":33.720001220703125},{"timestamp":1742420400000,"open":0.91016,"high":0.91018,"low":0.91016,"close":0.91017,"volume":3.5999999046325684},{"timestamp":1742420460000,"open":0.91017,"high":0.91021,"low":0.91008,"close":0.91009,"volume":56.900001525878906},{"timestamp":1742420520000,"open":0.9101,"high":0.91015,"low":0.91007,"close":0.91011,"volume":34.70000076293945},{"timestamp":1742420580000,"open":0.9101,"high":0.91012,"low":0.91007,"close":0.91007,"volume":53.119998931884766},{"timestamp":1742420640000,"open":0.91007,"high":0.91026,"low":0.91007,"close":0.91026,"volume":45.15999984741211},{"timestamp":1742420700000,"open":0.91026,"high":0.91035,"low":0.91018,"close":0.91035,"volume":63.939998626708984},{"timestamp":1742420760000,"open":0.91035,"high":0.9104,"low":0.91029,"close":0.9104,"volume":13.199999809265137},{"timestamp":1742420820000,"open":0.91035,"high":0.91047,"low":0.91035,"close":0.91047,"volume":37.20000076293945},{"timestamp":1742420880000,"open":0.91047,"high":0.91052,"low":0.91046,"close":0.91049,"volume":25.200000762939453},{"timestamp":1742420940000,"open":0.91049,"high":0.91049,"low":0.91046,"close":0.91047,"volume":6},{"timestamp":1742421000000,"open":0.91046,"high":0.91046,"low":0.91045,"close":0.91046,"volume":7.800000190734863},{"timestamp":1742421060000,"open":0.91047,"high":0.91047,"low":0.91045,"close":0.91046,"volume":7.199999809265137},{"timestamp":1742421120000,"open":0.91045,"high":0.91046,"low":0.91045,"close":0.91045,"volume":6},{"timestamp":1742421180000,"open":0.91046,"high":0.91046,"low":0.90999,"close":0.91004,"volume":46.20000076293945},{"timestamp":1742421240000,"open":0.91005,"high":0.91011,"low":0.91001,"close":0.91011,"volume":10.800000190734863},{"timestamp":1742421300000,"open":0.91,"high":0.91,"low":0.90999,"close":0.90999,"volume":12},{"timestamp":1742421360000,"open":0.90999,"high":0.91003,"low":0.90999,"close":0.91003,"volume":12},{"timestamp":1742421420000,"open":0.91003,"high":0.91004,"low":0.90994,"close":0.91004,"volume":3.5999999046325684},{"timestamp":1742421480000,"open":0.91005,"high":0.91007,"low":0.90993,"close":0.90994,"volume":21.600000381469727},{"timestamp":1742421540000,"open":0.90993,"high":0.90996,"low":0.90982,"close":0.90982,"volume":16.670000076293945},{"timestamp":1742421600000,"open":0.9098,"high":0.91038,"low":0.90979,"close":0.9103,"volume":48.599998474121094},{"timestamp":1742421660000,"open":0.91037,"high":0.91042,"low":0.91031,"close":0.91035,"volume":18.899999618530273},{"timestamp":1742421720000,"open":0.91032,"high":0.9105,"low":0.91032,"close":0.91042,"volume":17.459999084472656},{"timestamp":1742421780000,"open":0.91045,"high":0.91051,"low":0.91043,"close":0.91045,"volume":19.979999542236328},{"timestamp":1742421840000,"open":0.91043,"high":0.91049,"low":0.91026,"close":0.91027,"volume":34.7400016784668},{"timestamp":1742421900000,"open":0.91026,"high":0.91057,"low":0.91026,"close":0.91037,"volume":90.69000244140625},{"timestamp":1742421960000,"open":0.91038,"high":0.91067,"low":0.91038,"close":0.91046,"volume":70.37999725341797},{"timestamp":1742422020000,"open":0.91042,"high":0.91066,"low":0.91042,"close":0.91053,"volume":41.790000915527344},{"timestamp":1742422080000,"open":0.91067,"high":0.9107,"low":0.91052,"close":0.91068,"volume":25.920000076293945},{"timestamp":1742422140000,"open":0.91058,"high":0.91075,"low":0.91057,"close":0.91057,"volume":20.969999313354492},{"timestamp":1742422200000,"open":0.91058,"high":0.91076,"low":0.91053,"close":0.91054,"volume":79.9800033569336},{"timestamp":1742422260000,"open":0.91054,"high":0.9108,"low":0.91042,"close":0.91062,"volume":139.11000061035156},{"timestamp":1742422320000,"open":0.91062,"high":0.91086,"low":0.91062,"close":0.91072,"volume":99},{"timestamp":1742422380000,"open":0.91072,"high":0.91088,"low":0.91058,"close":0.91065,"volume":69.80999755859375},{"timestamp":1742422440000,"open":0.91065,"high":0.91081,"low":0.91062,"close":0.91063,"volume":61.560001373291016},{"timestamp":1742422500000,"open":0.91062,"high":0.91088,"low":0.91062,"close":0.91083,"volume":127.16999816894531},{"timestamp":1742422560000,"open":0.91081,"high":0.91081,"low":0.9106,"close":0.9106,"volume":77.76000213623047},{"timestamp":1742422620000,"open":0.91065,"high":0.91079,"low":0.91059,"close":0.91062,"volume":69.12000274658203},{"timestamp":1742422680000,"open":0.91061,"high":0.91081,"low":0.91061,"close":0.91072,"volume":80.25},{"timestamp":1742422740000,"open":0.91075,"high":0.91096,"low":0.91074,"close":0.91075,"volume":85.7699966430664},{"timestamp":1742422800000,"open":0.91079,"high":0.91096,"low":0.91078,"close":0.9108,"volume":65.33999633789062},{"timestamp":1742422860000,"open":0.91079,"high":0.91084,"low":0.91079,"close":0.91081,"volume":58.31999969482422},{"timestamp":1742422920000,"open":0.91083,"high":0.91095,"low":0.91078,"close":0.91083,"volume":59.220001220703125},{"timestamp":1742422980000,"open":0.91082,"high":0.91083,"low":0.91076,"close":0.91076,"volume":28.079999923706055},{"timestamp":1742423040000,"open":0.91076,"high":0.9109,"low":0.91075,"close":0.9109,"volume":33.75},{"timestamp":1742423100000,"open":0.91078,"high":0.91091,"low":0.9107,"close":0.91071,"volume":114.20999908447266},{"timestamp":1742423160000,"open":0.91072,"high":0.91077,"low":0.91069,"close":0.91072,"volume":54},{"timestamp":1742423220000,"open":0.91071,"high":0.91071,"low":0.91063,"close":0.91064,"volume":60.47999954223633},{"timestamp":1742423280000,"open":0.91066,"high":0.9108,"low":0.91061,"close":0.91064,"volume":88.0199966430664},{"timestamp":1742423340000,"open":0.91067,"high":0.91069,"low":0.9106,"close":0.91064,"volume":54},{"timestamp":1742423400000,"open":0.91066,"high":0.91077,"low":0.91051,"close":0.91051,"volume":107.69000244140625},{"timestamp":1742423460000,"open":0.91053,"high":0.91069,"low":0.91043,"close":0.91059,"volume":143.27999877929688},{"timestamp":1742423520000,"open":0.9106,"high":0.91068,"low":0.91051,"close":0.91058,"volume":115.05000305175781},{"timestamp":1742423580000,"open":0.91056,"high":0.91059,"low":0.91053,"close":0.91054,"volume":43.20000076293945},{"timestamp":1742423640000,"open":0.91055,"high":0.91059,"low":0.91051,"close":0.91056,"volume":38.880001068115234},{"timestamp":1742423700000,"open":0.91052,"high":0.91057,"low":0.91045,"close":0.91046,"volume":38.880001068115234},{"timestamp":1742423760000,"open":0.91045,"high":0.91055,"low":0.91038,"close":0.91046,"volume":111.75},{"timestamp":1742423820000,"open":0.91046,"high":0.91052,"low":0.91044,"close":0.91044,"volume":68.4000015258789},{"timestamp":1742423880000,"open":0.91044,"high":0.91055,"low":0.91043,"close":0.91052,"volume":122.5199966430664},{"timestamp":1742423940000,"open":0.91051,"high":0.91072,"low":0.91051,"close":0.91052,"volume":25.31999969482422},{"timestamp":1742424000000,"open":0.91056,"high":0.91065,"low":0.91048,"close":0.9105,"volume":102.83999633789062},{"timestamp":1742424060000,"open":0.9105,"high":0.91068,"low":0.91049,"close":0.9105,"volume":61.40999984741211},{"timestamp":1742424120000,"open":0.9105,"high":0.91054,"low":0.91047,"close":0.91054,"volume":85.44000244140625},{"timestamp":1742424180000,"open":0.91055,"high":0.91056,"low":0.91051,"close":0.91055,"volume":12.960000038146973},{"timestamp":1742424240000,"open":0.91056,"high":0.91061,"low":0.91047,"close":0.91048,"volume":42.869998931884766},{"timestamp":1742424300000,"open":0.91047,"high":0.91063,"low":0.91046,"close":0.91052,"volume":51.93000030517578},{"timestamp":1742424360000,"open":0.9105,"high":0.91058,"low":0.9105,"close":0.91057,"volume":47.880001068115234},{"timestamp":1742424420000,"open":0.91056,"high":0.91069,"low":0.91056,"close":0.91061,"volume":96.56999969482422},{"timestamp":1742424480000,"open":0.91062,"high":0.91078,"low":0.91061,"close":0.91065,"volume":44.54999923706055},{"timestamp":1742424540000,"open":0.91067,"high":0.91073,"low":0.91057,"close":0.91059,"volume":61.88999938964844},{"timestamp":1742424600000,"open":0.91059,"high":0.91061,"low":0.91054,"close":0.91054,"volume":50.7599983215332},{"timestamp":1742424660000,"open":0.91055,"high":0.91064,"low":0.91055,"close":0.91057,"volume":74.27999877929688},{"timestamp":1742424720000,"open":0.9106,"high":0.91074,"low":0.91051,"close":0.91052,"volume":84.80999755859375},{"timestamp":1742424780000,"open":0.91053,"high":0.9106,"low":0.91051,"close":0.91051,"volume":35.15999984741211},{"timestamp":1742424840000,"open":0.91051,"high":0.91057,"low":0.91051,"close":0.91057,"volume":56.880001068115234},{"timestamp":1742424900000,"open":0.91056,"high":0.91066,"low":0.91045,"close":0.9105,"volume":43.88999938964844},{"timestamp":1742424960000,"open":0.91049,"high":0.91066,"low":0.91048,"close":0.91048,"volume":41.040000915527344},{"timestamp":1742425020000,"open":0.91049,"high":0.91061,"low":0.91043,"close":0.91044,"volume":48.689998626708984},{"timestamp":1742425080000,"open":0.91042,"high":0.91056,"low":0.91029,"close":0.91035,"volume":85.88999938964844},{"timestamp":1742425140000,"open":0.91034,"high":0.91045,"low":0.91026,"close":0.91028,"volume":64.9800033569336},{"timestamp":1742425200000,"open":0.91029,"high":0.91059,"low":0.91029,"close":0.91055,"volume":168.80999755859375},{"timestamp":1742425260000,"open":0.91052,"high":0.91064,"low":0.91036,"close":0.91058,"volume":77.63999938964844},{"timestamp":1742425320000,"open":0.91058,"high":0.91059,"low":0.91034,"close":0.9105,"volume":104.94000244140625},{"timestamp":1742425380000,"open":0.91051,"high":0.91053,"low":0.91043,"close":0.91044,"volume":97.5},{"timestamp":1742425440000,"open":0.91045,"high":0.91047,"low":0.91037,"close":0.91038,"volume":119.55000305175781},{"timestamp":1742425500000,"open":0.9104,"high":0.91043,"low":0.91036,"close":0.91036,"volume":69},{"timestamp":1742425560000,"open":0.91037,"high":0.91046,"low":0.9103,"close":0.91043,"volume":99.9000015258789},{"timestamp":1742425620000,"open":0.91044,"high":0.91049,"low":0.91036,"close":0.91039,"volume":86.4000015258789},{"timestamp":1742425680000,"open":0.91039,"high":0.91045,"low":0.91038,"close":0.91042,"volume":82.94999694824219},{"timestamp":1742425740000,"open":0.91042,"high":0.91042,"low":0.91034,"close":0.91039,"volume":57.75},{"timestamp":1742425800000,"open":0.9104,"high":0.91051,"low":0.91027,"close":0.91051,"volume":66},{"timestamp":1742425860000,"open":0.91051,"high":0.91056,"low":0.91046,"close":0.91051,"volume":54},{"timestamp":1742425920000,"open":0.91051,"high":0.91055,"low":0.91033,"close":0.91054,"volume":37.380001068115234},{"timestamp":1742425980000,"open":0.91052,"high":0.91052,"low":0.91035,"close":0.91048,"volume":46.79999923706055},{"timestamp":1742426040000,"open":0.91047,"high":0.91054,"low":0.9103,"close":0.91046,"volume":46.79999923706055},{"timestamp":1742426100000,"open":0.91048,"high":0.91055,"low":0.91037,"close":0.91049,"volume":79.94999694824219},{"timestamp":1742426160000,"open":0.91051,"high":0.91054,"low":0.91028,"close":0.91046,"volume":90.9000015258789},{"timestamp":1742426220000,"open":0.91046,"high":0.91047,"low":0.9104,"close":0.91044,"volume":98.25},{"timestamp":1742426280000,"open":0.91043,"high":0.91051,"low":0.91027,"close":0.91027,"volume":82.80000305175781},{"timestamp":1742426340000,"open":0.91041,"high":0.91044,"low":0.91029,"close":0.91042,"volume":29.700000762939453},{"timestamp":1742426400000,"open":0.91043,"high":0.91049,"low":0.91034,"close":0.91045,"volume":56.54999923706055},{"timestamp":1742426460000,"open":0.91044,"high":0.91046,"low":0.91041,"close":0.91045,"volume":15.600000381469727},{"timestamp":1742426520000,"open":0.91046,"high":0.91049,"low":0.91041,"close":0.91049,"volume":43.20000076293945},{"timestamp":1742426580000,"open":0.91051,"high":0.91053,"low":0.9103,"close":0.9103,"volume":54},{"timestamp":1742426640000,"open":0.91028,"high":0.91054,"low":0.91028,"close":0.91054,"volume":63.599998474121094},{"timestamp":1742426700000,"open":0.91053,"high":0.91057,"low":0.91038,"close":0.91038,"volume":58.79999923706055},{"timestamp":1742426760000,"open":0.91052,"high":0.91052,"low":0.91034,"close":0.9105,"volume":16.799999237060547},{"timestamp":1742426820000,"open":0.91046,"high":0.91047,"low":0.91029,"close":0.91045,"volume":31.200000762939453},{"timestamp":1742426880000,"open":0.91044,"high":0.91051,"low":0.91033,"close":0.91035,"volume":24.450000762939453},{"timestamp":1742426940000,"open":0.9105,"high":0.91055,"low":0.91034,"close":0.91054,"volume":53.400001525878906},{"timestamp":1742427000000,"open":0.91053,"high":0.91055,"low":0.91038,"close":0.91045,"volume":64.80000305175781},{"timestamp":1742427060000,"open":0.91046,"high":0.91051,"low":0.91036,"close":0.91046,"volume":61.95000076293945},{"timestamp":1742427120000,"open":0.91046,"high":0.91047,"low":0.91023,"close":0.91023,"volume":53.34000015258789},{"timestamp":1742427180000,"open":0.91023,"high":0.91044,"low":0.91023,"close":0.91044,"volume":32.52000045776367},{"timestamp":1742427240000,"open":0.91044,"high":0.91048,"low":0.9103,"close":0.9103,"volume":56.849998474121094},{"timestamp":1742427300000,"open":0.91044,"high":0.91044,"low":0.91027,"close":0.91041,"volume":34.91999816894531},{"timestamp":1742427360000,"open":0.91041,"high":0.91048,"low":0.91026,"close":0.91048,"volume":63.119998931884766},{"timestamp":1742427420000,"open":0.91034,"high":0.91048,"low":0.91027,"close":0.91043,"volume":64.91999816894531},{"timestamp":1742427480000,"open":0.91029,"high":0.91047,"low":0.91029,"close":0.91045,"volume":69.5999984741211},{"timestamp":1742427540000,"open":0.91046,"high":0.91058,"low":0.91042,"close":0.91051,"volume":75},{"timestamp":1742427600000,"open":0.91051,"high":0.91055,"low":0.91036,"close":0.91055,"volume":63.119998931884766},{"timestamp":1742427660000,"open":0.91056,"high":0.91064,"low":0.91045,"close":0.9106,"volume":72.30000305175781},{"timestamp":1742427720000,"open":0.9106,"high":0.91069,"low":0.91059,"close":0.91064,"volume":58.79999923706055},{"timestamp":1742427780000,"open":0.91066,"high":0.91066,"low":0.91063,"close":0.91066,"volume":19.200000762939453},{"timestamp":1742427840000,"open":0.91067,"high":0.91074,"low":0.91053,"close":0.91069,"volume":46.95000076293945},{"timestamp":1742427900000,"open":0.91069,"high":0.91076,"low":0.91059,"close":0.91076,"volume":48.119998931884766},{"timestamp":1742427960000,"open":0.91065,"high":0.91079,"low":0.91058,"close":0.91075,"volume":70.47000122070312},{"timestamp":1742428020000,"open":0.91075,"high":0.91082,"low":0.91052,"close":0.91065,"volume":74.5199966430664},{"timestamp":1742428080000,"open":0.91065,"high":0.91082,"low":0.91055,"close":0.91079,"volume":68.55000305175781},{"timestamp":1742428140000,"open":0.9108,"high":0.91081,"low":0.91061,"close":0.91077,"volume":43.20000076293945},{"timestamp":1742428200000,"open":0.91076,"high":0.91089,"low":0.91064,"close":0.91071,"volume":42.29999923706055},{"timestamp":1742428260000,"open":0.91073,"high":0.91099,"low":0.91071,"close":0.91098,"volume":74.55000305175781},{"timestamp":1742428320000,"open":0.91098,"high":0.91106,"low":0.91092,"close":0.91099,"volume":67.19999694824219},{"timestamp":1742428380000,"open":0.91099,"high":0.91106,"low":0.91089,"close":0.91091,"volume":67.19999694824219},{"timestamp":1742428440000,"open":0.91089,"high":0.91106,"low":0.91089,"close":0.91105,"volume":26.399999618530273},{"timestamp":1742428500000,"open":0.91105,"high":0.91109,"low":0.9109,"close":0.9109,"volume":40.20000076293945},{"timestamp":1742428560000,"open":0.91094,"high":0.91114,"low":0.91091,"close":0.91112,"volume":49.20000076293945},{"timestamp":1742428620000,"open":0.91115,"high":0.91118,"low":0.9111,"close":0.91114,"volume":76.80000305175781},{"timestamp":1742428680000,"open":0.91115,"high":0.91124,"low":0.91104,"close":0.91122,"volume":84.30000305175781},{"timestamp":1742428740000,"open":0.91126,"high":0.91132,"low":0.91114,"close":0.91116,"volume":72}]