[{"timestamp":1742342400000,"open":1.09327,"high":1.09331,"low":1.09319,"close":1.09329,"volume":28.649999618530273},{"timestamp":1742342460000,"open":1.09333,"high":1.09335,"low":1.09327,"close":1.09329,"volume":18.09000015258789},{"timestamp":1742342520000,"open":1.09328,"high":1.09329,"low":1.09322,"close":1.09323,"volume":20.399999618530273},{"timestamp":1742342580000,"open":1.09324,"high":1.09326,"low":1.09321,"close":1.09326,"volume":13.050000190734863},{"timestamp":1742342640000,"open":1.09324,"high":1.09326,"low":1.09321,"close":1.09326,"volume":5.400000095367432},{"timestamp":1742342700000,"open":1.09324,"high":1.09324,"low":1.0931,"close":1.09313,"volume":22.350000381469727},{"timestamp":1742342760000,"open":1.09311,"high":1.09321,"low":1.0931,"close":1.09317,"volume":22.899999618530273},{"timestamp":1742342820000,"open":1.09315,"high":1.0932,"low":1.09312,"close":1.09316,"volume":13.90999984741211},{"timestamp":1742342880000,"open":1.09317,"high":1.09317,"low":1.09311,"close":1.09312,"volume":13.90999984741211},{"timestamp":1742342940000,"open":1.09312,"high":1.09316,"low":1.0931,"close":1.09314,"volume":27.790000915527344},{"timestamp":1742343000000,"open":1.09315,"high":1.09319,"low":1.09315,"close":1.09317,"volume":31.200000762939453},{"timestamp":1742343060000,"open":1.09316,"high":1.09316,"low":1.09315,"close":1.09315,"volume":3},{"timestamp":1742343120000,"open":1.09318,"high":1.09321,"low":1.09314,"close":1.09321,"volume":15.84000015258789},{"timestamp":1742343180000,"open":1.09321,"high":1.09321,"low":1.09313,"close":1.09315,"volume":20.399999618530273},{"timestamp":1742343240000,"open":1.09313,"high":1.09315,"low":1.09311,"close":1.09311,"volume":9.930000305175781},{"timestamp":1742343300000,"open":1.09311,"high":1.09315,"low":1.09311,"close":1.09315,"volume":13.800000190734863},{"timestamp":1742343360000,"open":1.09318,"high":1.0932,"low":1.09314,"close":1.09318,"volume":24},{"timestamp":1742343420000,"open":1.09318,"high":1.09321,"low":1.09314,"close":1.09314,"volume":17.760000228881836},{"timestamp":1742343480000,"open":1.09314,"high":1.09315,"low":1.09313,"close":1.09314,"volume":10.800000190734863},{"timestamp":1742343540000,"open":1.09314,"high":1.0932,"low":1.09314,"close":1.09316,"volume":8.890000343322754},{"timestamp":1742343600000,"open":1.09317,"high":1.0932,"low":1.09315,"close":1.09318,"volume":17.399999618530273},{"timestamp":1742343660000,"open":1.09317,"high":1.09321,"low":1.09316,"close":1.09321,"volume":15.600000381469727},{"timestamp":1742343720000,"open":1.0932,"high":1.09329,"low":1.09315,"close":1.09323,"volume":24.809999465942383},{"timestamp":1742343780000,"open":1.09324,"high":1.09325,"low":1.09323,"close":1.09324,"volume":8.640000343322754},{"timestamp":1742343840000,"open":1.09326,"high":1.09326,"low":1.09323,"close":1.09324,"volume":10.40999984741211},{"timestamp":1742343900000,"open":1.09322,"high":1.09332,"low":1.09322,"close":1.09327,"volume":31.020000457763672},{"timestamp":1742343960000,"open":1.09327,"high":1.09331,"low":1.09327,"close":1.09328,"volume":13.5600004196167},{"timestamp":1742344020000,"open":1.09329,"high":1.09336,"low":1.09325,"close":1.09332,"volume":26.600000381469727},{"timestamp":1742344080000,"open":1.09333,"high":1.09333,"low":1.09329,"close":1.09329,"volume":14.800000190734863},{"timestamp":1742344140000,"open":1.0933,"high":1.09332,"low":1.09322,"close":1.09326,"volume":24.59000015258789},{"timestamp":1742344200000,"open":1.09325,"high":1.09331,"low":1.09325,"close":1.09327,"volume":12.180000305175781},{"timestamp":1742344260000,"open":1.09329,"high":1.09333,"low":1.09327,"close":1.09329,"volume":12.220000267028809},{"timestamp":1742344320000,"open":1.09328,"high":1.09337,"low":1.09324,"close":1.09337,"volume":17.700000762939453},{"timestamp":1742344380000,"open":1.09336,"high":1.09336,"low":1.09333,"close":1.09333,"volume":13.800000190734863},{"timestamp":1742344440000,"open":1.09331,"high":1.09341,"low":1.09331,"close":1.09338,"volume":15},{"timestamp":1742344500000,"open":1.09339,"high":1.09342,"low":1.09334,"close":1.09337,"volume":21.299999237060547},{"timestamp":1742344560000,"open":1.0934,"high":1.0935,"low":1.09338,"close":1.09349,"volume":28.479999542236328},{"timestamp":1742344620000,"open":1.09347,"high":1.0935,"low":1.09346,"close":1.09348,"volume":26.790000915527344},{"timestamp":1742344680000,"open":1.09348,"high":1.09355,"low":1.09346,"close":1.09354,"volume":26.43000030517578},{"timestamp":1742344740000,"open":1.09353,"high":1.09358,"low":1.09352,"close":1.09357,"volume":34.779998779296875},{"timestamp":1742344800000,"open":1.09356,"high":1.09358,"low":1.09355,"close":1.09356,"volume":9.84000015258789},{"timestamp":1742344860000,"open":1.09356,"high":1.09362,"low":1.09354,"close":1.09358,"volume":44.63999938964844},{"timestamp":1742344920000,"open":1.09358,"high":1.09361,"low":1.09354,"close":1.09358,"volume":36.84000015258789},{"timestamp":1742344980000,"open":1.0936,"high":1.09363,"low":1.09357,"close":1.09363,"volume":36.959999084472656},{"timestamp":1742345040000,"open":1.09365,"high":1.09372,"low":1.09364,"close":1.09367,"volume":37.959999084472656},{"timestamp":1742345100000,"open":1.09367,"high":1.09375,"low":1.09365,"close":1.09374,"volume":45.619998931884766},{"timestamp":1742345160000,"open":1.09373,"high":1.09382,"low":1.09373,"close":1.0938,"volume":52.68000030517578},{"timestamp":1742345220000,"open":1.09381,"high":1.09384,"low":1.09378,"close":1.09381,"volume":52.08000183105469},{"timestamp":1742345280000,"open":1.0938,"high":1.09392,"low":1.0938,"close":1.0939,"volume":45.959999084472656},{"timestamp":1742345340000,"open":1.09389,"high":1.09392,"low":1.09383,"close":1.09385,"volume":48},{"timestamp":1742345400000,"open":1.09386,"high":1.09386,"low":1.09377,"close":1.09381,"volume":36},{"timestamp":1742345460000,"open":1.09381,"high":1.09385,"low":1.09381,"close":1.09381,"volume":41.91999816894531},{"timestamp":1742345520000,"open":1.09381,"high":1.09395,"low":1.09376,"close":1.09391,"volume":81.31999969482422},{"timestamp":1742345580000,"open":1.09391,"high":1.09391,"low":1.09379,"close":1.09381,"volume":66.30000305175781},{"timestamp":1742345640000,"open":1.09391,"high":1.09391,"low":1.09368,"close":1.0937,"volume":127.33000183105469},{"timestamp":1742345700000,"open":1.09369,"high":1.09387,"low":1.09369,"close":1.09387,"volume":74.43000030517578},{"timestamp":1742345760000,"open":1.09385,"high":1.09399,"low":1.09383,"close":1.09398,"volume":102.41999816894531},{"timestamp":1742345820000,"open":1.09393,"high":1.09403,"low":1.09382,"close":1.09387,"volume":43.91999816894531},{"timestamp":1742345880000,"open":1.09382,"high":1.09386,"low":1.09362,"close":1.09371,"volume":63.52000045776367},{"timestamp":1742345940000,"open":1.09368,"high":1.09371,"low":1.09358,"close":1.09363,"volume":53.720001220703125},{"timestamp":1742346000000,"open":1.09363,"high":1.09365,"low":1.0936,"close":1.09361,"volume":27.600000381469727},{"timestamp":1742346060000,"open":1.09362,"high":1.09369,"low":1.09361,"close":1.09363,"volume":34.20000076293945},{"timestamp":1742346120000,"open":1.09363,"high":1.09365,"low":1.09361,"close":1.09361,"volume":26.399999618530273},{"timestamp":1742346180000,"open":1.09363,"high":1.09364,"low":1.0936,"close":1.0936,"volume":18},{"timestamp":1742346240000,"open":1.0936,"high":1.09362,"low":1.09359,"close":1.09361,"volume":15},{"timestamp":1742346300000,"open":1.09361,"high":1.09364,"low":1.0936,"close":1.0936,"volume":7.800000190734863},{"timestamp":1742346360000,"open":1.09359,"high":1.09359,"low":1.09351,"close":1.09354,"volume":28.100000381469727},{"timestamp":1742346420000,"open":1.09354,"high":1.09357,"low":1.09352,"close":1.09352,"volume":49.400001525878906},{"timestamp":1742346480000,"open":1.09353,"high":1.09357,"low":1.09353,"close":1.09354,"volume":19.329999923706055},{"timestamp":1742346540000,"open":1.09355,"high":1.09355,"low":1.0935,"close":1.09353,"volume":56.7400016784668},{"timestamp":1742346600000,"open":1.09354,"high":1.09354,"low":1.09347,"close":1.09351,"volume":51.439998626708984},{"timestamp":1742346660000,"open":1.09352,"high":1.09356,"low":1.09351,"close":1.09352,"volume":13.039999961853027},{"timestamp":1742346720000,"open":1.09355,"high":1.09369,"low":1.09353,"close":1.09366,"volume":35.220001220703125},{"timestamp":1742346780000,"open":1.09366,"high":1.09386,"low":1.09366,"close":1.09386,"volume":31.31999969482422},{"timestamp":1742346840000,"open":1.09386,"high":1.09389,"low":1.09382,"close":1.09385,"volume":16.729999542236328},{"timestamp":1742346900000,"open":1.09393,"high":1.09393,"low":1.09379,"close":1.09383,"volume":12},{"timestamp":1742346960000,"open":1.09384,"high":1.09384,"low":1.09371,"close":1.09374,"volume":32.369998931884766},{"timestamp":1742347020000,"open":1.09373,"high":1.0938,"low":1.09373,"close":1.0938,"volume":31.030000686645508},{"timestamp":1742347080000,"open":1.09383,"high":1.09383,"low":1.09375,"close":1.09382,"volume":5.920000076293945},{"timestamp":1742347140000,"open":1.09383,"high":1.09384,"low":1.09378,"close":1.09384,"volume":11.109999656677246},{"timestamp":1742347200000,"open":1.09385,"high":1.09385,"low":1.09381,"close":1.09383,"volume":12.600000381469727},{"timestamp":1742347260000,"open":1.09381,"high":1.09388,"low":1.0938,"close":1.09388,"volume":30.1200008392334},{"timestamp":1742347320000,"open":1.09388,"high":1.09394,"low":1.09385,"close":1.09394,"volume":41.58000183105469},{"timestamp":1742347380000,"open":1.09393,"high":1.09395,"low":1.09388,"close":1.09393,"volume":38.400001525878906},{"timestamp":1742347440000,"open":1.0939,"high":1.09394,"low":1.09385,"close":1.09385,"volume":39.119998931884766},{"timestamp":1742347500000,"open":1.09388,"high":1.09391,"low":1.09378,"close":1.09385,"volume":17.639999389648438},{"timestamp":1742347560000,"open":1.09385,"high":1.09386,"low":1.09382,"close":1.09386,"volume":15.239999771118164},{"timestamp":1742347620000,"open":1.09386,"high":1.09386,"low":1.09381,"close":1.09381,"volume":20.010000228881836},{"timestamp":1742347680000,"open":1.09384,"high":1.09388,"low":1.09382,"close":1.09387,"volume":32.91999816894531},{"timestamp":1742347740000,"open":1.0939,"high":1.0939,"low":1.09381,"close":1.09384,"volume":35.04999923706055},{"timestamp":1742347800000,"open":1.09383,"high":1.09396,"low":1.0938,"close":1.09391,"volume":53.810001373291016},{"timestamp":1742347860000,"open":1.09387,"high":1.09396,"low":1.09387,"close":1.0939,"volume":31.200000762939453},{"timestamp":1742347920000,"open":1.09389,"high":1.09391,"low":1.09387,"close":1.0939,"volume":20.8799991607666},{"timestamp":1742347980000,"open":1.09389,"high":1.09397,"low":1.09389,"close":1.09391,"volume":60.47999954223633},{"timestamp":1742348040000,"open":1.09391,"high":1.09394,"low":1.09389,"close":1.09393,"volume":30.1200008392334},{"timestamp":1742348100000,"open":1.09394,"high":1.09399,"low":1.09389,"close":1.09393,"volume":61.22999954223633},{"timestamp":1742348160000,"open":1.09392,"high":1.09393,"low":1.09384,"close":1.09386,"volume":39.150001525878906},{"timestamp":1742348220000,"open":1.09384,"high":1.09388,"low":1.09379,"close":1.09382,"volume":85.0199966430664},{"timestamp":1742348280000,"open":1.09382,"high":1.09384,"low":1.09379,"close":1.09383,"volume":27.5},{"timestamp":1742348340000,"open":1.09384,"high":1.09387,"low":1.09381,"close":1.09385,"volume":32.099998474121094},{"timestamp":1742348400000,"open":1.09384,"high":1.09387,"low":1.09382,"close":1.09384,"volume":43.5},{"timestamp":1742348460000,"open":1.09389,"high":1.09389,"low":1.09386,"close":1.09387,"volume":7.679999828338623},{"timestamp":1742348520000,"open":1.09386,"high":1.09388,"low":1.09385,"close":1.09387,"volume":11.729999542236328},{"timestamp":1742348580000,"open":1.09387,"high":1.09387,"low":1.0938,"close":1.09385,"volume":22.31999969482422},{"timestamp":1742348640000,"open":1.09389,"high":1.09389,"low":1.09383,"close":1.09386,"volume":13.800000190734863},{"timestamp":1742348700000,"open":1.09386,"high":1.09386,"low":1.09382,"close":1.09385,"volume":9.960000038146973},{"timestamp":1742348760000,"open":1.09383,"high":1.09383,"low":1.09376,"close":1.09378,"volume":39.650001525878906},{"timestamp":1742348820000,"open":1.09381,"high":1.09382,"low":1.09375,"close":1.09379,"volume":23.889999389648438},{"timestamp":1742348880000,"open":1.09379,"high":1.09382,"low":1.09376,"close":1.09379,"volume":37.849998474121094},{"timestamp":1742348940000,"open":1.09379,"high":1.0938,"low":1.0937,"close":1.09373,"volume":47.459999084472656},{"timestamp":1742349000000,"open":1.09373,"high":1.09373,"low":1.09369,"close":1.09373,"volume":26.329999923706055},{"timestamp":1742349060000,"open":1.09375,"high":1.09375,"low":1.0937,"close":1.09372,"volume":26.510000228881836},{"timestamp":1742349120000,"open":1.09372,"high":1.09372,"low":1.09365,"close":1.0937,"volume":25.739999771118164},{"timestamp":1742349180000,"open":1.0937,"high":1.09373,"low":1.0937,"close":1.0937,"volume":10.8100004196167},{"timestamp":1742349240000,"open":1.09371,"high":1.09376,"low":1.09365,"close":1.09375,"volume":53.380001068115234},{"timestamp":1742349300000,"open":1.09374,"high":1.09376,"low":1.09368,"close":1.09375,"volume":79.66999816894531},{"timestamp":1742349360000,"open":1.09376,"high":1.09378,"low":1.09373,"close":1.09376,"volume":45.2599983215332},{"timestamp":1742349420000,"open":1.09376,"high":1.09383,"low":1.09376,"close":1.09382,"volume":23.31999969482422},{"timestamp":1742349480000,"open":1.09383,"high":1.09392,"low":1.09382,"close":1.09388,"volume":32.959999084472656},{"timestamp":1742349540000,"open":1.09388,"high":1.09397,"low":1.09384,"close":1.09397,"volume":41.040000915527344},{"timestamp":1742349600000,"open":1.09396,"high":1.09403,"low":1.09391,"close":1.09403,"volume":64.29000091552734},{"timestamp":1742349660000,"open":1.09406,"high":1.09406,"low":1.094,"close":1.09404,"volume":35.54999923706055},{"timestamp":1742349720000,"open":1.09407,"high":1.09407,"low":1.09396,"close":1.094,"volume":34.5},{"timestamp":1742349780000,"open":1.09399,"high":1.09404,"low":1.09396,"close":1.09404,"volume":40.72999954223633},{"timestamp":1742349840000,"open":1.09403,"high":1.09407,"low":1.09403,"close":1.09403,"volume":40.68000030517578},{"timestamp":1742349900000,"open":1.09404,"high":1.09406,"low":1.09395,"close":1.09399,"volume":115.54000091552734},{"timestamp":1742349960000,"open":1.094,"high":1.094,"low":1.09397,"close":1.09398,"volume":40.31999969482422},{"timestamp":1742350020000,"open":1.09398,"high":1.09407,"low":1.09397,"close":1.09407,"volume":56.58000183105469},{"timestamp":1742350080000,"open":1.09403,"high":1.09408,"low":1.09402,"close":1.09403,"volume":41.58000183105469},{"timestamp":1742350140000,"open":1.09404,"high":1.09407,"low":1.09392,"close":1.09401,"volume":44.06999969482422},{"timestamp":1742350200000,"open":1.09401,"high":1.09404,"low":1.09397,"close":1.094,"volume":29.309999465942383},{"timestamp":1742350260000,"open":1.09402,"high":1.09405,"low":1.09401,"close":1.09404,"volume":9},{"timestamp":1742350320000,"open":1.09403,"high":1.09409,"low":1.09399,"close":1.09404,"volume":58.79999923706055},{"timestamp":1742350380000,"open":1.09405,"high":1.09409,"low":1.09398,"close":1.09404,"volume":57.150001525878906},{"timestamp":1742350440000,"open":1.09402,"high":1.09406,"low":1.09397,"close":1.09402,"volume":38.4900016784668},{"timestamp":1742350500000,"open":1.094,"high":1.09407,"low":1.09397,"close":1.09407,"volume":23.399999618530273},{"timestamp":1742350560000,"open":1.0941,"high":1.09416,"low":1.09402,"close":1.09402,"volume":36.959999084472656},{"timestamp":1742350620000,"open":1.09402,"high":1.0941,"low":1.09402,"close":1.0941,"volume":22.139999389648438},{"timestamp":1742350680000,"open":1.09411,"high":1.09411,"low":1.09406,"close":1.09407,"volume":20.520000457763672},{"timestamp":1742350740000,"open":1.09407,"high":1.09408,"low":1.09402,"close":1.09405,"volume":18.209999084472656},{"timestamp":1742350800000,"open":1.09409,"high":1.09409,"low":1.09401,"close":1.09401,"volume":13.199999809265137},{"timestamp":1742350860000,"open":1.09401,"high":1.09406,"low":1.09396,"close":1.09396,"volume":19.649999618530273},{"timestamp":1742350920000,"open":1.09396,"high":1.09399,"low":1.09395,"close":1.09399,"volume":21},{"timestamp":1742350980000,"open":1.09395,"high":1.09405,"low":1.09395,"close":1.09403,"volume":35.90999984741211},{"timestamp":1742351040000,"open":1.09404,"high":1.09404,"low":1.09395,"close":1.09398,"volume":27.600000381469727},{"timestamp":1742351100000,"open":1.09395,"high":1.09399,"low":1.09389,"close":1.09393,"volume":29.280000686645508},{"timestamp":1742351160000,"open":1.09394,"high":1.09394,"low":1.09384,"close":1.09391,"volume":36.9900016784668},{"timestamp":1742351220000,"open":1.09391,"high":1.09396,"low":1.09384,"close":1.09384,"volume":26.760000228881836},{"timestamp":1742351280000,"open":1.09386,"high":1.09387,"low":1.09384,"close":1.09384,"volume":5.489999771118164},{"timestamp":1742351340000,"open":1.09384,"high":1.0939,"low":1.09383,"close":1.09385,"volume":19.799999237060547},{"timestamp":1742351400000,"open":1.09381,"high":1.09384,"low":1.09378,"close":1.09384,"volume":87.56999969482422},{"timestamp":1742351460000,"open":1.09385,"high":1.09393,"low":1.09385,"close":1.09392,"volume":25.260000228881836},{"timestamp":1742351520000,"open":1.09395,"high":1.09406,"low":1.09393,"close":1.09402,"volume":15.600000381469727},{"timestamp":1742351580000,"open":1.09401,"high":1.09406,"low":1.09399,"close":1.09399,"volume":15.600000381469727},{"timestamp":1742351640000,"open":1.09399,"high":1.09405,"low":1.09396,"close":1.09403,"volume":40.31999969482422},{"timestamp":1742351700000,"open":1.09405,"high":1.0941,"low":1.094,"close":1.094,"volume":22.799999237060547},{"timestamp":1742351760000,"open":1.09404,"high":1.09405,"low":1.094,"close":1.09405,"volume":18.239999771118164},{"timestamp":1742351820000,"open":1.09409,"high":1.09409,"low":1.09396,"close":1.09397,"volume":19.950000762939453},{"timestamp":1742351880000,"open":1.094,"high":1.094,"low":1.09396,"close":1.09396,"volume":3.5999999046325684},{"timestamp":1742351940000,"open":1.09397,"high":1.09407,"low":1.09397,"close":1.09402,"volume":21.420000076293945},{"timestamp":1742352000000,"open":1.09401,"high":1.0941,"low":1.09401,"close":1.0941,"volume":26.399999618530273},{"timestamp":1742352060000,"open":1.0941,"high":1.09414,"low":1.09398,"close":1.09407,"volume":37.20000076293945},{"timestamp":1742352120000,"open":1.09403,"high":1.09407,"low":1.094,"close":1.09402,"volume":22.950000762939453},{"timestamp":1742352180000,"open":1.09405,"high":1.09409,"low":1.09401,"close":1.09405,"volume":22.799999237060547},{"timestamp":1742352240000,"open":1.09405,"high":1.09405,"low":1.094,"close":1.09402,"volume":20.040000915527344},{"timestamp":1742352300000,"open":1.09398,"high":1.09401,"low":1.09391,"close":1.09394,"volume":38.06999969482422},{"timestamp":1742352360000,"open":1.09395,"high":1.09404,"low":1.09391,"close":1.09403,"volume":48.209999084472656},{"timestamp":1742352420000,"open":1.09404,"high":1.09404,"low":1.09401,"close":1.09402,"volume":42},{"timestamp":1742352480000,"open":1.09402,"high":1.09413,"low":1.09401,"close":1.09408,"volume":55.31999969482422},{"timestamp":1742352540000,"open":1.09408,"high":1.0941,"low":1.09403,"close":1.09407,"volume":13.199999809265137},{"timestamp":1742352600000,"open":1.09405,"high":1.09405,"low":1.09395,"close":1.09397,"volume":9.600000381469727},{"timestamp":1742352660000,"open":1.09401,"high":1.09407,"low":1.09399,"close":1.09404,"volume":8.399999618530273},{"timestamp":1742352720000,"open":1.09405,"high":1.09412,"low":1.09403,"close":1.09408,"volume":28.920000076293945},{"timestamp":1742352780000,"open":1.09407,"high":1.09411,"low":1.09402,"close":1.09404,"volume":46.79999923706055},{"timestamp":1742352840000,"open":1.09402,"high":1.09404,"low":1.09401,"close":1.09402,"volume":14.399999618530273},{"timestamp":1742352900000,"open":1.09401,"high":1.09402,"low":1.09398,"close":1.09399,"volume":18.600000381469727},{"timestamp":1742352960000,"open":1.09398,"high":1.09412,"low":1.09398,"close":1.0941,"volume":27},{"timestamp":1742353020000,"open":1.09413,"high":1.09426,"low":1.09413,"close":1.09426,"volume":21.600000381469727},{"timestamp":1742353080000,"open":1.09424,"high":1.09424,"low":1.09415,"close":1.09415,"volume":13.800000190734863},{"timestamp":1742353140000,"open":1.09409,"high":1.09412,"low":1.09406,"close":1.0941,"volume":12.600000381469727},{"timestamp":1742353200000,"open":1.09407,"high":1.09408,"low":1.09405,"close":1.09405,"volume":7.440000057220459},{"timestamp":1742353260000,"open":1.09407,"high":1.09415,"low":1.09406,"close":1.09407,"volume":36.599998474121094},{"timestamp":1742353320000,"open":1.09406,"high":1.09408,"low":1.09405,"close":1.09405,"volume":7.800000190734863},{"timestamp":1742353380000,"open":1.09407,"high":1.09409,"low":1.09405,"close":1.09406,"volume":10.800000190734863},{"timestamp":1742353440000,"open":1.09405,"high":1.09413,"low":1.09405,"close":1.09411,"volume":16.799999237060547},{"timestamp":1742353500000,"open":1.09411,"high":1.09425,"low":1.0941,"close":1.09422,"volume":26.399999618530273},{"timestamp":1742353560000,"open":1.09424,"high":1.09427,"low":1.09419,"close":1.09425,"volume":23.15999984741211},{"timestamp":1742353620000,"open":1.09426,"high":1.09426,"low":1.09418,"close":1.09423,"volume":21.239999771118164},{"timestamp":1742353680000,"open":1.09422,"high":1.09422,"low":1.09417,"close":1.09418,"volume":9.600000381469727},{"timestamp":1742353740000,"open":1.09421,"high":1.09423,"low":1.09412,"close":1.09412,"volume":30},{"timestamp":1742353800000,"open":1.09412,"high":1.09418,"low":1.09409,"close":1.09417,"volume":27.600000381469727},{"timestamp":1742353860000,"open":1.09417,"high":1.09417,"low":1.0941,"close":1.09414,"volume":12},{"timestamp":1742353920000,"open":1.09412,"high":1.09416,"low":1.09412,"close":1.09416,"volume":9},{"timestamp":1742353980000,"open":1.09416,"high":1.09423,"low":1.09414,"close":1.09421,"volume":25.200000762939453},{"timestamp":1742354040000,"open":1.09423,"high":1.09423,"low":1.09415,"close":1.09422,"volume":22.920000076293945},{"timestamp":1742354100000,"open":1.09422,"high":1.09425,"low":1.09415,"close":1.09419,"volume":35.040000915527344},{"timestamp":1742354160000,"open":1.09419,"high":1.0942,"low":1.09405,"close":1.09407,"volume":28.920000076293945},{"timestamp":1742354220000,"open":1.09406,"high":1.09418,"low":1.09406,"close":1.09409,"volume":31.440000534057617},{"timestamp":1742354280000,"open":1.09414,"high":1.09416,"low":1.09405,"close":1.09411,"volume":36.84000015258789},{"timestamp":1742354340000,"open":1.09412,"high":1.09412,"low":1.09409,"close":1.0941,"volume":14.520000457763672},{"timestamp":1742354400000,"open":1.09409,"high":1.09415,"low":1.09405,"close":1.09411,"volume":38.400001525878906},{"timestamp":1742354460000,"open":1.09413,"high":1.09414,"low":1.09409,"close":1.09412,"volume":16.079999923706055},{"timestamp":1742354520000,"open":1.0941,"high":1.09414,"low":1.09409,"close":1.09409,"volume":3.5999999046325684},{"timestamp":1742354580000,"open":1.09409,"high":1.09415,"low":1.09409,"close":1.09409,"volume":15},{"timestamp":1742354640000,"open":1.09412,"high":1.09412,"low":1.09404,"close":1.09404,"volume":11.520000457763672},{"timestamp":1742354700000,"open":1.09405,"high":1.09405,"low":1.09397,"close":1.09399,"volume":10.920000076293945},{"timestamp":1742354760000,"open":1.094,"high":1.09401,"low":1.09397,"close":1.09398,"volume":19.799999237060547},{"timestamp":1742354820000,"open":1.09397,"high":1.09401,"low":1.09396,"close":1.09396,"volume":10.199999809265137},{"timestamp":1742354880000,"open":1.09398,"high":1.09406,"low":1.09396,"close":1.09396,"volume":13.199999809265137},{"timestamp":1742354940000,"open":1.09399,"high":1.09408,"low":1.09397,"close":1.09408,"volume":12.119999885559082},{"timestamp":1742355000000,"open":1.09405,"high":1.09416,"low":1.09405,"close":1.09416,"volume":7.199999809265137},{"timestamp":1742355060000,"open":1.09414,"high":1.09417,"low":1.0941,"close":1.09417,"volume":24.809999465942383},{"timestamp":1742355120000,"open":1.09416,"high":1.09417,"low":1.09413,"close":1.09415,"volume":17.520000457763672},{"timestamp":1742355180000,"open":1.09415,"high":1.09416,"low":1.09411,"close":1.09413,"volume":30},{"timestamp":1742355240000,"open":1.09415,"high":1.09419,"low":1.09412,"close":1.09416,"volume":17.8799991607666},{"timestamp":1742355300000,"open":1.09417,"high":1.09424,"low":1.09417,"close":1.09421,"volume":23.760000228881836},{"timestamp":1742355360000,"open":1.0942,"high":1.09424,"low":1.09418,"close":1.09422,"volume":27},{"timestamp":1742355420000,"open":1.09421,"high":1.09425,"low":1.0942,"close":1.09422,"volume":20.8799991607666},{"timestamp":1742355480000,"open":1.09418,"high":1.0942,"low":1.09414,"close":1.0942,"volume":19.799999237060547},{"timestamp":1742355540000,"open":1.09419,"high":1.0942,"low":1.09412,"close":1.0942,"volume":25.31999969482422},{"timestamp":1742355600000,"open":1.09414,"high":1.09422,"low":1.09414,"close":1.09417,"volume":15.119999885559082},{"timestamp":1742355660000,"open":1.09418,"high":1.09422,"low":1.09415,"close":1.09415,"volume":16.440000534057617},{"timestamp":1742355720000,"open":1.09421,"high":1.09421,"low":1.09415,"close":1.09415,"volume":18.600000381469727},{"timestamp":1742355780000,"open":1.09414,"high":1.09415,"low":1.09412,"close":1.09413,"volume":6.599999904632568},{"timestamp":1742355840000,"open":1.09415,"high":1.09419,"low":1.09415,"close":1.09418,"volume":6},{"timestamp":1742355900000,"open":1.09417,"high":1.0942,"low":1.09417,"close":1.09418,"volume":13.199999809265137},{"timestamp":1742355960000,"open":1.09415,"high":1.09421,"low":1.09412,"close":1.09421,"volume":9.600000381469727},{"timestamp":1742356020000,"open":1.0942,"high":1.09426,"low":1.0942,"close":1.09423,"volume":25.200000762939453},{"timestamp":1742356080000,"open":1.09421,"high":1.09427,"low":1.09418,"close":1.09421,"volume":15.600000381469727},{"timestamp":1742356140000,"open":1.0942,"high":1.09426,"low":1.09419,"close":1.09426,"volume":25.31999969482422},{"timestamp":1742356200000,"open":1.09424,"high":1.09424,"low":1.09419,"close":1.09424,"volume":13.199999809265137},{"timestamp":1742356260000,"open":1.09421,"high":1.09425,"low":1.09418,"close":1.09425,"volume":6},{"timestamp":1742356320000,"open":1.09425,"high":1.0943,"low":1.09419,"close":1.09428,"volume":47.63999938964844},{"timestamp":1742356380000,"open":1.09423,"high":1.09427,"low":1.09414,"close":1.09414,"volume":33.84000015258789},{"timestamp":1742356440000,"open":1.09414,"high":1.09424,"low":1.09414,"close":1.09424,"volume":24.600000381469727},{"timestamp":1742356500000,"open":1.09422,"high":1.09424,"low":1.09419,"close":1.0942,"volume":18},{"timestamp":1742356560000,"open":1.09422,"high":1.09424,"low":1.09416,"close":1.09417,"volume":36},{"timestamp":1742356620000,"open":1.09417,"high":1.09434,"low":1.09417,"close":1.09424,"volume":74.4000015258789},{"timestamp":1742356680000,"open":1.09424,"high":1.09426,"low":1.09419,"close":1.09426,"volume":26.520000457763672},{"timestamp":1742356740000,"open":1.09423,"high":1.09424,"low":1.09415,"close":1.09416,"volume":16.799999237060547},{"timestamp":1742356800000,"open":1.09418,"high":1.09418,"low":1.09407,"close":1.09408,"volume":21},{"timestamp":1742356860000,"open":1.09409,"high":1.09418,"low":1.09406,"close":1.09417,"volume":43.79999923706055},{"timestamp":1742356920000,"open":1.09417,"high":1.09418,"low":1.09415,"close":1.09415,"volume":10.199999809265137},{"timestamp":1742356980000,"open":1.09416,"high":1.09417,"low":1.09414,"close":1.09414,"volume":10.800000190734863},{"timestamp":1742357040000,"open":1.09414,"high":1.09415,"low":1.09414,"close":1.09415,"volume":2.4000000953674316},{"timestamp":1742357100000,"open":1.09411,"high":1.09415,"low":1.09411,"close":1.09413,"volume":28.200000762939453},{"timestamp":1742357160000,"open":1.09413,"high":1.09413,"low":1.09411,"close":1.09411,"volume":7.199999809265137},{"timestamp":1742357220000,"open":1.09411,"high":1.09411,"low":1.09409,"close":1.0941,"volume":6},{"timestamp":1742357280000,"open":1.09409,"high":1.09415,"low":1.09408,"close":1.09415,"volume":17.399999618530273},{"timestamp":1742357340000,"open":1.09415,"high":1.09416,"low":1.09413,"close":1.09414,"volume":10.199999809265137},{"timestamp":1742357400000,"open":1.09416,"high":1.0942,"low":1.09412,"close":1.09419,"volume":19.200000762939453},{"timestamp":1742357460000,"open":1.09421,"high":1.09421,"low":1.09417,"close":1.0942,"volume":15},{"timestamp":1742357520000,"open":1.09421,"high":1.09425,"low":1.09414,"close":1.09416,"volume":13.800000190734863},{"timestamp":1742357580000,"open":1.09417,"high":1.09419,"low":1.09415,"close":1.09416,"volume":10.920000076293945},{"timestamp":1742357640000,"open":1.09415,"high":1.09416,"low":1.09404,"close":1.09406,"volume":23.399999618530273},{"timestamp":1742357700000,"open":1.09402,"high":1.09403,"low":1.09397,"close":1.09397,"volume":9},{"timestamp":1742357760000,"open":1.09401,"high":1.09406,"low":1.09401,"close":1.09403,"volume":8.399999618530273},{"timestamp":1742357820000,"open":1.09402,"high":1.09408,"low":1.094,"close":1.09408,"volume":7.199999809265137},{"timestamp":1742357880000,"open":1.0941,"high":1.09412,"low":1.09407,"close":1.09407,"volume":4.800000190734863},{"timestamp":1742357940000,"open":1.09411,"high":1.09411,"low":1.09405,"close":1.09405,"volume":4.800000190734863},{"timestamp":1742358000000,"open":1.09405,"high":1.09406,"low":1.09403,"close":1.09403,"volume":5.400000095367432},{"timestamp":1742358060000,"open":1.09405,"high":1.0941,"low":1.09405,"close":1.09405,"volume":8.520000457763672},{"timestamp":1742358120000,"open":1.09405,"high":1.09413,"low":1.09404,"close":1.09408,"volume":10.920000076293945},{"timestamp":1742358180000,"open":1.09406,"high":1.09406,"low":1.09397,"close":1.09402,"volume":9.720000267028809},{"timestamp":1742358240000,"open":1.09399,"high":1.09409,"low":1.09399,"close":1.09409,"volume":11.880000114440918},{"timestamp":1742358300000,"open":1.09404,"high":1.09408,"low":1.09399,"close":1.094,"volume":10.800000190734863},{"timestamp":1742358360000,"open":1.09403,"high":1.09403,"low":1.09403,"close":1.09403,"volume":1.2000000476837158},{"timestamp":1742358420000,"open":1.09401,"high":1.09401,"low":1.09386,"close":1.09387,"volume":13.800000190734863},{"timestamp":1742358480000,"open":1.09389,"high":1.09389,"low":1.09385,"close":1.09386,"volume":10.920000076293945},{"timestamp":1742358540000,"open":1.09384,"high":1.09384,"low":1.09377,"close":1.09379,"volume":10.800000190734863},{"timestamp":1742358600000,"open":1.0938,"high":1.09394,"low":1.09373,"close":1.09376,"volume":28.979999542236328},{"timestamp":1742358660000,"open":1.09376,"high":1.09376,"low":1.09372,"close":1.09375,"volume":13.210000038146973},{"timestamp":1742358720000,"open":1.09372,"high":1.09377,"low":1.0937,"close":1.09374,"volume":10.960000038146973},{"timestamp":1742358780000,"open":1.09376,"high":1.09376,"low":1.09372,"close":1.09376,"volume":12.539999961853027},{"timestamp":1742358840000,"open":1.0938,"high":1.09384,"low":1.09377,"close":1.09377,"volume":13.199999809265137},{"timestamp":1742358900000,"open":1.09376,"high":1.09378,"low":1.09373,"close":1.09378,"volume":11.229999542236328},{"timestamp":1742358960000,"open":1.09378,"high":1.09378,"low":1.09373,"close":1.09373,"volume":5.039999961853027},{"timestamp":1742359020000,"open":1.09378,"high":1.09385,"low":1.09373,"close":1.09385,"volume":9.420000076293945},{"timestamp":1742359080000,"open":1.09386,"high":1.09386,"low":1.09379,"close":1.09379,"volume":7.199999809265137},{"timestamp":1742359140000,"open":1.09378,"high":1.09378,"low":1.09374,"close":1.09375,"volume":12},{"timestamp":1742359200000,"open":1.09375,"high":1.09381,"low":1.0937,"close":1.0938,"volume":25.969999313354492},{"timestamp":1742359260000,"open":1.09382,"high":1.0939,"low":1.09376,"close":1.09386,"volume":29.399999618530273},{"timestamp":1742359320000,"open":1.09387,"high":1.09391,"low":1.09384,"close":1.09384,"volume":8.399999618530273},{"timestamp":1742359380000,"open":1.09388,"high":1.09393,"low":1.09388,"close":1.09393,"volume":7.199999809265137},{"timestamp":1742359440000,"open":1.09396,"high":1.09396,"low":1.09385,"close":1.09385,"volume":20.6200008392334},{"timestamp":1742359500000,"open":1.09389,"high":1.0939,"low":1.09387,"close":1.09387,"volume":21.299999237060547},{"timestamp":1742359560000,"open":1.09388,"high":1.09397,"low":1.09388,"close":1.09394,"volume":16.420000076293945},{"timestamp":1742359620000,"open":1.09392,"high":1.09392,"low":1.09388,"close":1.09392,"volume":20.020000457763672},{"timestamp":1742359680000,"open":1.09388,"high":1.09403,"low":1.09388,"close":1.09402,"volume":17.6200008392334},{"timestamp":1742359740000,"open":1.09401,"high":1.09405,"low":1.09398,"close":1.09398,"volume":10.399999618530273},{"timestamp":1742359800000,"open":1.09397,"high":1.09397,"low":1.09394,"close":1.09395,"volume":5.099999904632568},{"timestamp":1742359860000,"open":1.09396,"high":1.09398,"low":1.09395,"close":1.09397,"volume":5.099999904632568},{"timestamp":1742359980000,"open":1.09393,"high":1.09398,"low":1.09391,"close":1.09398,"volume":11.460000038146973},{"timestamp":1742360040000,"open":1.09395,"high":1.09401,"low":1.09394,"close":1.09401,"volume":10.0600004196167},{"timestamp":1742360100000,"open":1.094,"high":1.09401,"low":1.09392,"close":1.09393,"volume":24.56999969482422},{"timestamp":1742360160000,"open":1.09393,"high":1.09402,"low":1.09393,"close":1.09401,"volume":10.199999809265137},{"timestamp":1742360220000,"open":1.09402,"high":1.09407,"low":1.09401,"close":1.09403,"volume":28.799999237060547},{"timestamp":1742360280000,"open":1.094,"high":1.09408,"low":1.094,"close":1.09403,"volume":16.799999237060547},{"timestamp":1742360340000,"open":1.09404,"high":1.09406,"low":1.09401,"close":1.09406,"volume":13.199999809265137},{"timestamp":1742360400000,"open":1.09404,"high":1.09404,"low":1.09396,"close":1.09396,"volume":16.200000762939453},{"timestamp":1742360460000,"open":1.09397,"high":1.09397,"low":1.09388,"close":1.09391,"volume":24.600000381469727},{"timestamp":1742360520000,"open":1.09393,"high":1.09393,"low":1.09392,"close":1.09393,"volume":5.400000095367432},{"timestamp":1742360580000,"open":1.09392,"high":1.09395,"low":1.09391,"close":1.09392,"volume":18.600000381469727},{"timestamp":1742360640000,"open":1.09391,"high":1.09398,"low":1.09384,"close":1.09394,"volume":27.600000381469727},{"timestamp":1742360700000,"open":1.09391,"high":1.094,"low":1.09389,"close":1.09399,"volume":24},{"timestamp":1742360760000,"open":1.09394,"high":1.09394,"low":1.0939,"close":1.0939,"volume":16.799999237060547},{"timestamp":1742360820000,"open":1.09391,"high":1.09394,"low":1.09386,"close":1.09394,"volume":33.720001220703125},{"timestamp":1742360880000,"open":1.09392,"high":1.09394,"low":1.09391,"close":1.09394,"volume":9.600000381469727},{"timestamp":1742360940000,"open":1.09393,"high":1.09396,"low":1.09393,"close":1.09396,"volume":6.690000057220459},{"timestamp":1742361000000,"open":1.09393,"high":1.09398,"low":1.09393,"close":1.09398,"volume":10.800000190734863},{"timestamp":1742361060000,"open":1.09399,"high":1.09401,"low":1.09396,"close":1.09396,"volume":9.600000381469727},{"timestamp":1742361120000,"open":1.09399,"high":1.09399,"low":1.09395,"close":1.09395,"volume":6},{"timestamp":1742361180000,"open":1.09393,"high":1.09395,"low":1.09389,"close":1.09395,"volume":9.600000381469727},{"timestamp":1742361240000,"open":1.09395,"high":1.09404,"low":1.09395,"close":1.09404,"volume":18.479999542236328},{"timestamp":1742361300000,"open":1.09402,"high":1.09404,"low":1.094,"close":1.09404,"volume":30},{"timestamp":1742361360000,"open":1.094,"high":1.09406,"low":1.094,"close":1.09404,"volume":7.199999809265137},{"timestamp":1742361420000,"open":1.09405,"high":1.09408,"low":1.09405,"close":1.09405,"volume":4.800000190734863},{"timestamp":1742361480000,"open":1.09405,"high":1.09405,"low":1.09402,"close":1.09402,"volume":2.4000000953674316},{"timestamp":1742361540000,"open":1.09402,"high":1.09402,"low":1.094,"close":1.09402,"volume":9.600000381469727},{"timestamp":1742361600000,"open":1.09402,"high":1.09402,"low":1.09399,"close":1.094,"volume":15.520000457763672},{"timestamp":1742361660000,"open":1.09397,"high":1.09399,"low":1.0939,"close":1.09396,"volume":21},{"timestamp":1742361720000,"open":1.09397,"high":1.09399,"low":1.09387,"close":1.09387,"volume":12},{"timestamp":1742361780000,"open":1.09387,"high":1.09388,"low":1.09382,"close":1.09385,"volume":9},{"timestamp":1742361840000,"open":1.09387,"high":1.09389,"low":1.09385,"close":1.09386,"volume":7.199999809265137},{"timestamp":1742361900000,"open":1.09385,"high":1.09389,"low":1.09385,"close":1.09389,"volume":6},{"timestamp":1742361960000,"open":1.09389,"high":1.09391,"low":1.09388,"close":1.09388,"volume":4.800000190734863},{"timestamp":1742362020000,"open":1.09385,"high":1.09391,"low":1.09384,"close":1.09384,"volume":9.600000381469727},{"timestamp":1742362080000,"open":1.09385,"high":1.09387,"low":1.09384,"close":1.09387,"volume":6},{"timestamp":1742362140000,"open":1.0939,"high":1.09391,"low":1.09381,"close":1.09382,"volume":10.800000190734863},{"timestamp":1742362200000,"open":1.09385,"high":1.09385,"low":1.09379,"close":1.09379,"volume":6.119999885559082},{"timestamp":1742362260000,"open":1.09384,"high":1.09384,"low":1.09383,"close":1.09383,"volume":6},{"timestamp":1742362320000,"open":1.09385,"high":1.0939,"low":1.09382,"close":1.09385,"volume":8.399999618530273},{"timestamp":1742362380000,"open":1.09388,"high":1.09393,"low":1.09381,"close":1.09384,"volume":18.75},{"timestamp":1742362440000,"open":1.09379,"high":1.0939,"low":1.09379,"close":1.0939,"volume":6},{"timestamp":1742362500000,"open":1.09393,"high":1.09393,"low":1.09387,"close":1.09388,"volume":12},{"timestamp":1742362560000,"open":1.09391,"high":1.09392,"low":1.09388,"close":1.09388,"volume":4.800000190734863},{"timestamp":1742362620000,"open":1.09387,"high":1.09395,"low":1.09383,"close":1.09387,"volume":12},{"timestamp":1742362680000,"open":1.09384,"high":1.09387,"low":1.0938,"close":1.09383,"volume":10.800000190734863},{"timestamp":1742362740000,"open":1.09385,"high":1.09385,"low":1.09383,"close":1.09384,"volume":3.5999999046325684},{"timestamp":1742362800000,"open":1.09383,"high":1.09389,"low":1.09383,"close":1.09388,"volume":12.899999618530273},{"timestamp":1742362860000,"open":1.09386,"high":1.09386,"low":1.09384,"close":1.09384,"volume":7.420000076293945},{"timestamp":1742362920000,"open":1.09385,"high":1.09385,"low":1.09384,"close":1.09385,"volume":3.5999999046325684},{"timestamp":1742362980000,"open":1.09384,"high":1.09385,"low":1.09384,"close":1.09384,"volume":3.5999999046325684},{"timestamp":1742363040000,"open":1.09385,"high":1.09395,"low":1.09384,"close":1.0939,"volume":22.200000762939453},{"timestamp":1742363100000,"open":1.0939,"high":1.09395,"low":1.0939,"close":1.09394,"volume":28.1200008392334},{"timestamp":1742363160000,"open":1.09398,"high":1.09399,"low":1.09393,"close":1.09396,"volume":24},{"timestamp":1742363220000,"open":1.09396,"high":1.09396,"low":1.0939,"close":1.09392,"volume":12.899999618530273},{"timestamp":1742363280000,"open":1.09394,"high":1.09399,"low":1.09394,"close":1.09395,"volume":8.100000381469727},{"timestamp":1742363340000,"open":1.09398,"high":1.094,"low":1.09395,"close":1.09395,"volume":15.600000381469727},{"timestamp":1742363400000,"open":1.09391,"high":1.09397,"low":1.09391,"close":1.09395,"volume":20.399999618530273},{"timestamp":1742363460000,"open":1.09394,"high":1.09396,"low":1.09389,"close":1.09389,"volume":22.420000076293945},{"timestamp":1742363520000,"open":1.09388,"high":1.09388,"low":1.09381,"close":1.09383,"volume":16.799999237060547},{"timestamp":1742363580000,"open":1.09381,"high":1.09381,"low":1.0937,"close":1.09372,"volume":12},{"timestamp":1742363640000,"open":1.09374,"high":1.09375,"low":1.09369,"close":1.09375,"volume":7.71999979019165},{"timestamp":1742363700000,"open":1.09375,"high":1.09375,"low":1.09365,"close":1.09369,"volume":11.399999618530273},{"timestamp":1742363760000,"open":1.09367,"high":1.09369,"low":1.09365,"close":1.09367,"volume":11.399999618530273},{"timestamp":1742363820000,"open":1.09366,"high":1.09374,"low":1.09364,"close":1.09364,"volume":33.220001220703125},{"timestamp":1742363880000,"open":1.09367,"high":1.09374,"low":1.09364,"close":1.09374,"volume":17.920000076293945},{"timestamp":1742363940000,"open":1.09373,"high":1.09374,"low":1.0936,"close":1.0936,"volume":37.79999923706055},{"timestamp":1742364000000,"open":1.0936,"high":1.09364,"low":1.09351,"close":1.09353,"volume":66.22000122070312},{"timestamp":1742364060000,"open":1.09353,"high":1.09362,"low":1.09353,"close":1.09361,"volume":21.959999084472656},{"timestamp":1742364120000,"open":1.09364,"high":1.09365,"low":1.09358,"close":1.09358,"volume":13.800000190734863},{"timestamp":1742364180000,"open":1.09355,"high":1.09359,"low":1.09355,"close":1.09357,"volume":13.460000038146973},{"timestamp":1742364240000,"open":1.09357,"high":1.09361,"low":1.09354,"close":1.09361,"volume":16.510000228881836},{"timestamp":1742364300000,"open":1.09359,"high":1.09359,"low":1.09355,"close":1.09355,"volume":11.170000076293945},{"timestamp":1742364360000,"open":1.09349,"high":1.09352,"low":1.09346,"close":1.09347,"volume":42.16999816894531},{"timestamp":1742364420000,"open":1.09348,"high":1.09351,"low":1.09348,"close":1.0935,"volume":20.719999313354492},{"timestamp":1742364480000,"open":1.09351,"high":1.09352,"low":1.09346,"close":1.09347,"volume":17.049999237060547},{"timestamp":1742364540000,"open":1.09348,"high":1.09354,"low":1.09348,"close":1.09351,"volume":30.040000915527344},{"timestamp":1742364600000,"open":1.09351,"high":1.09357,"low":1.09351,"close":1.09354,"volume":4.800000190734863},{"timestamp":1742364660000,"open":1.09357,"high":1.09361,"low":1.09355,"close":1.09358,"volume":7.199999809265137},{"timestamp":1742364720000,"open":1.09354,"high":1.09361,"low":1.09354,"close":1.09361,"volume":6},{"timestamp":1742364780000,"open":1.0936,"high":1.09361,"low":1.09358,"close":1.09361,"volume":8.699999809265137},{"timestamp":1742364840000,"open":1.09358,"high":1.09364,"low":1.09358,"close":1.0936,"volume":16.799999237060547},{"timestamp":1742364900000,"open":1.0936,"high":1.09366,"low":1.0936,"close":1.09366,"volume":21.600000381469727},{"timestamp":1742364960000,"open":1.09364,"high":1.09369,"low":1.09364,"close":1.09369,"volume":7.199999809265137},{"timestamp":1742365020000,"open":1.09368,"high":1.09368,"low":1.0936,"close":1.09361,"volume":21},{"timestamp":1742365080000,"open":1.09361,"high":1.09365,"low":1.09341,"close":1.09347,"volume":30.68000030517578},{"timestamp":1742365140000,"open":1.09345,"high":1.09351,"low":1.09345,"close":1.09351,"volume":4.630000114440918},{"timestamp":1742365200000,"open":1.09352,"high":1.09356,"low":1.09348,"close":1.09353,"volume":12},{"timestamp":1742365260000,"open":1.09354,"high":1.09362,"low":1.0935,"close":1.09358,"volume":17.6200008392334},{"timestamp":1742365320000,"open":1.09356,"high":1.09361,"low":1.09356,"close":1.09361,"volume":7.199999809265137},{"timestamp":1742365380000,"open":1.09361,"high":1.09372,"low":1.09361,"close":1.09371,"volume":20.399999618530273},{"timestamp":1742365440000,"open":1.09369,"high":1.09372,"low":1.09365,"close":1.09367,"volume":29.100000381469727},{"timestamp":1742365500000,"open":1.09368,"high":1.09379,"low":1.09365,"close":1.09376,"volume":49.79999923706055},{"timestamp":1742365560000,"open":1.09374,"high":1.09377,"low":1.09371,"close":1.09371,"volume":12},{"timestamp":1742365620000,"open":1.09375,"high":1.09382,"low":1.09374,"close":1.09377,"volume":26.760000228881836},{"timestamp":1742365680000,"open":1.09378,"high":1.09378,"low":1.0937,"close":1.09375,"volume":14.699999809265137},{"timestamp":1742365740000,"open":1.09372,"high":1.09378,"low":1.09372,"close":1.09378,"volume":15},{"timestamp":1742365800000,"open":1.09379,"high":1.09383,"low":1.09375,"close":1.09383,"volume":18},{"timestamp":1742365860000,"open":1.0938,"high":1.09383,"low":1.09376,"close":1.09382,"volume":16.799999237060547},{"timestamp":1742365920000,"open":1.09381,"high":1.09381,"low":1.09372,"close":1.09372,"volume":22.799999237060547},{"timestamp":1742365980000,"open":1.09374,"high":1.09375,"low":1.0937,"close":1.09371,"volume":20.700000762939453},{"timestamp":1742366040000,"open":1.09373,"high":1.09377,"low":1.09369,"close":1.09369,"volume":19.799999237060547},{"timestamp":1742366100000,"open":1.09367,"high":1.09376,"low":1.09367,"close":1.09376,"volume":13.199999809265137},{"timestamp":1742366160000,"open":1.09373,"high":1.0938,"low":1.09373,"close":1.09376,"volume":7.199999809265137},{"timestamp":1742366220000,"open":1.09377,"high":1.0938,"low":1.09373,"close":1.09378,"volume":18},{"timestamp":1742366280000,"open":1.09378,"high":1.0938,"low":1.0937,"close":1.09371,"volume":28.1200008392334},{"timestamp":1742366340000,"open":1.09373,"high":1.0938,"low":1.0937,"close":1.09379,"volume":41.2599983215332},{"timestamp":1742366400000,"open":1.0938,"high":1.09386,"low":1.09374,"close":1.0938,"volume":41.810001373291016},{"timestamp":1742366460000,"open":1.0938,"high":1.09381,"low":1.09366,"close":1.09369,"volume":45.880001068115234},{"timestamp":1742366520000,"open":1.09365,"high":1.09365,"low":1.09355,"close":1.09358,"volume":72.33999633789062},{"timestamp":1742366580000,"open":1.09356,"high":1.09374,"low":1.09356,"close":1.09374,"volume":54.75},{"timestamp":1742366640000,"open":1.09374,"high":1.0938,"low":1.09367,"close":1.09376,"volume":46.119998931884766},{"timestamp":1742366700000,"open":1.09376,"high":1.09379,"low":1.09372,"close":1.09379,"volume":26.399999618530273},{"timestamp":1742366760000,"open":1.09377,"high":1.09381,"low":1.09377,"close":1.09377,"volume":20.399999618530273},{"timestamp":1742366820000,"open":1.09377,"high":1.09377,"low":1.09376,"close":1.09376,"volume":9.600000381469727},{"timestamp":1742366880000,"open":1.09375,"high":1.09377,"low":1.09371,"close":1.09374,"volume":27.360000610351562},{"timestamp":1742366940000,"open":1.09373,"high":1.09377,"low":1.09366,"close":1.09377,"volume":38.880001068115234},{"timestamp":1742367000000,"open":1.09376,"high":1.09382,"low":1.09373,"close":1.09378,"volume":34.20000076293945},{"timestamp":1742367060000,"open":1.09379,"high":1.09383,"low":1.09359,"close":1.09363,"volume":26.520000457763672},{"timestamp":1742367120000,"open":1.09363,"high":1.0937,"low":1.09361,"close":1.09361,"volume":15.600000381469727},{"timestamp":1742367180000,"open":1.09362,"high":1.09363,"low":1.09359,"close":1.09359,"volume":13.199999809265137},{"timestamp":1742367240000,"open":1.09363,"high":1.09363,"low":1.09352,"close":1.09352,"volume":15.600000381469727},{"timestamp":1742367300000,"open":1.09353,"high":1.09356,"low":1.09347,"close":1.09348,"volume":13.420000076293945},{"timestamp":1742367360000,"open":1.09351,"high":1.09352,"low":1.09342,"close":1.09343,"volume":37.790000915527344},{"timestamp":1742367420000,"open":1.09342,"high":1.09343,"low":1.09326,"close":1.09336,"volume":154.97999572753906},{"timestamp":1742367480000,"open":1.09336,"high":1.09337,"low":1.0932,"close":1.09324,"volume":175.05999755859375},{"timestamp":1742367540000,"open":1.09322,"high":1.09322,"low":1.09302,"close":1.09313,"volume":182.69000244140625},{"timestamp":1742367600000,"open":1.09314,"high":1.09317,"low":1.09277,"close":1.09281,"volume":136.33999633789062},{"timestamp":1742367660000,"open":1.0928,"high":1.09297,"low":1.09272,"close":1.09274,"volume":105.5199966430664},{"timestamp":1742367720000,"open":1.09273,"high":1.09298,"low":1.09269,"close":1.09292,"volume":121.37000274658203},{"timestamp":1742367780000,"open":1.09293,"high":1.09311,"low":1.09293,"close":1.09302,"volume":73.19999694824219},{"timestamp":1742367840000,"open":1.09305,"high":1.0931,"low":1.093,"close":1.09302,"volume":58.79999923706055},{"timestamp":1742367900000,"open":1.09303,"high":1.09307,"low":1.09294,"close":1.09307,"volume":49.119998931884766},{"timestamp":1742367960000,"open":1.09306,"high":1.09307,"low":1.09285,"close":1.09292,"volume":38.70000076293945},{"timestamp":1742368020000,"open":1.09289,"high":1.09302,"low":1.09287,"close":1.09298,"volume":31.920000076293945},{"timestamp":1742368080000,"open":1.09293,"high":1.09311,"low":1.09293,"close":1.09307,"volume":64.80000305175781},{"timestamp":1742368140000,"open":1.09307,"high":1.09311,"low":1.09287,"close":1.09287,"volume":75.19000244140625},{"timestamp":1742368200000,"open":1.09287,"high":1.093,"low":1.09284,"close":1.09299,"volume":40.439998626708984},{"timestamp":1742368260000,"open":1.09294,"high":1.09301,"low":1.09293,"close":1.09296,"volume":27},{"timestamp":1742368320000,"open":1.09295,"high":1.09303,"low":1.0929,"close":1.09291,"volume":75.48999786376953},{"timestamp":1742368380000,"open":1.09294,"high":1.09302,"low":1.0929,"close":1.09298,"volume":67.08000183105469},{"timestamp":1742368440000,"open":1.09293,"high":1.09298,"low":1.09278,"close":1.09283,"volume":39.599998474121094},{"timestamp":1742368500000,"open":1.09283,"high":1.09297,"low":1.09281,"close":1.09297,"volume":34.529998779296875},{"timestamp":1742368560000,"open":1.09294,"high":1.09304,"low":1.09284,"close":1.09284,"volume":64.37999725341797},{"timestamp":1742368620000,"open":1.09286,"high":1.09305,"low":1.09286,"close":1.093,"volume":35.52000045776367},{"timestamp":1742368680000,"open":1.09302,"high":1.09316,"low":1.09298,"close":1.0931,"volume":69.83999633789062},{"timestamp":1742368740000,"open":1.09308,"high":1.09319,"low":1.09308,"close":1.09318,"volume":40.79999923706055},{"timestamp":1742368800000,"open":1.09318,"high":1.09323,"low":1.09314,"close":1.09322,"volume":40.619998931884766},{"timestamp":1742368860000,"open":1.09322,"high":1.09327,"low":1.09316,"close":1.09324,"volume":54.20000076293945},{"timestamp":1742368920000,"open":1.09327,"high":1.0933,"low":1.09315,"close":1.09323,"volume":87.58000183105469},{"timestamp":1742368980000,"open":1.09322,"high":1.09331,"low":1.09318,"close":1.09326,"volume":115.41999816894531},{"timestamp":1742369040000,"open":1.09326,"high":1.09331,"low":1.09318,"close":1.09329,"volume":79.9000015258789},{"timestamp":1742369100000,"open":1.0933,"high":1.0933,"low":1.09315,"close":1.09316,"volume":128.41000366210938},{"timestamp":1742369160000,"open":1.09317,"high":1.09333,"low":1.09316,"close":1.09327,"volume":97.94000244140625},{"timestamp":1742369220000,"open":1.09326,"high":1.09327,"low":1.09318,"close":1.09326,"volume":34.84000015258789},{"timestamp":1742369280000,"open":1.0933,"high":1.09336,"low":1.09324,"close":1.09327,"volume":25.170000076293945},{"timestamp":1742369340000,"open":1.09327,"high":1.09338,"low":1.09322,"close":1.09338,"volume":36.4900016784668},{"timestamp":1742369400000,"open":1.09338,"high":1.09342,"low":1.09331,"close":1.09338,"volume":51.86000061035156},{"timestamp":1742369460000,"open":1.09335,"high":1.09359,"low":1.09335,"close":1.09359,"volume":75.26000213623047},{"timestamp":1742369520000,"open":1.09357,"high":1.09364,"low":1.09352,"close":1.0936,"volume":61.439998626708984},{"timestamp":1742369580000,"open":1.0936,"high":1.09364,"low":1.09353,"close":1.09356,"volume":46.79999923706055},{"timestamp":1742369640000,"open":1.09356,"high":1.09361,"low":1.09348,"close":1.09355,"volume":74.5199966430664},{"timestamp":1742369700000,"open":1.09354,"high":1.09374,"low":1.09353,"close":1.09369,"volume":58.439998626708984},{"timestamp":1742369760000,"open":1.09372,"high":1.09379,"low":1.09362,"close":1.0937,"volume":75.12000274658203},{"timestamp":1742369820000,"open":1.09369,"high":1.09378,"low":1.09342,"close":1.09352,"volume":367.4599914550781},{"timestamp":1742369880000,"open":1.09351,"high":1.09354,"low":1.09335,"close":1.0934,"volume":298.6099853515625},{"timestamp":1742369940000,"open":1.09339,"high":1.0934,"low":1.09319,"close":1.09322,"volume":186.4499969482422},{"timestamp":1742370000000,"open":1.09322,"high":1.09338,"low":1.09319,"close":1.09322,"volume":114.30000305175781},{"timestamp":1742370060000,"open":1.09321,"high":1.09326,"low":1.09308,"close":1.09321,"volume":180.4600067138672},{"timestamp":1742370120000,"open":1.09321,"high":1.09337,"low":1.09313,"close":1.09334,"volume":145.27000427246094},{"timestamp":1742370180000,"open":1.09334,"high":1.09336,"low":1.0931,"close":1.09324,"volume":232.38999938964844},{"timestamp":1742370240000,"open":1.09324,"high":1.09348,"low":1.09322,"close":1.0934,"volume":110.83000183105469},{"timestamp":1742370300000,"open":1.09338,"high":1.09362,"low":1.09336,"close":1.0936,"volume":71.19000244140625},{"timestamp":1742370360000,"open":1.09364,"high":1.09387,"low":1.09358,"close":1.09384,"volume":80.87999725341797},{"timestamp":1742370420000,"open":1.09385,"high":1.09388,"low":1.0936,"close":1.0936,"volume":117.95999908447266},{"timestamp":1742370480000,"open":1.0936,"high":1.0937,"low":1.09348,"close":1.0937,"volume":251.8699951171875},{"timestamp":1742370540000,"open":1.09365,"high":1.09374,"low":1.09353,"close":1.09366,"volume":169.97999572753906},{"timestamp":1742370600000,"open":1.09365,"high":1.09381,"low":1.09365,"close":1.09373,"volume":132.77999877929688},{"timestamp":1742370660000,"open":1.09375,"high":1.09391,"low":1.09371,"close":1.09372,"volume":119.30999755859375},{"timestamp":1742370720000,"open":1.09376,"high":1.09389,"low":1.09372,"close":1.09381,"volume":66.36000061035156},{"timestamp":1742370780000,"open":1.09378,"high":1.09384,"low":1.09367,"close":1.09371,"volume":80.05999755859375},{"timestamp":1742370840000,"open":1.09371,"high":1.09377,"low":1.09366,"close":1.09376,"volume":51.4900016784668},{"timestamp":1742370900000,"open":1.09373,"high":1.09378,"low":1.09361,"close":1.09364,"volume":66.9800033569336},{"timestamp":1742370960000,"open":1.09362,"high":1.09367,"low":1.0935,"close":1.09352,"volume":119.80000305175781},{"timestamp":1742371020000,"open":1.09349,"high":1.09357,"low":1.09345,"close":1.09347,"volume":226.9199981689453},{"timestamp":1742371080000,"open":1.09346,"high":1.09355,"low":1.09341,"close":1.09342,"volume":75.81999969482422},{"timestamp":1742371140000,"open":1.09345,"high":1.09355,"low":1.0934,"close":1.09355,"volume":52.880001068115234},{"timestamp":1742371200000,"open":1.09352,"high":1.09375,"low":1.09348,"close":1.09367,"volume":74.4000015258789},{"timestamp":1742371260000,"open":1.09364,"high":1.0938,"low":1.09364,"close":1.09375,"volume":72.9000015258789},{"timestamp":1742371320000,"open":1.09374,"high":1.09381,"low":1.09369,"close":1.09379,"volume":110.16000366210938},{"timestamp":1742371380000,"open":1.09379,"high":1.09385,"low":1.09374,"close":1.0938,"volume":113.68000030517578},{"timestamp":1742371440000,"open":1.09383,"high":1.0939,"low":1.0938,"close":1.09386,"volume":134.86000061035156},{"timestamp":1742371500000,"open":1.09382,"high":1.09396,"low":1.09377,"close":1.09396,"volume":85.08000183105469},{"timestamp":1742371560000,"open":1.09396,"high":1.09396,"low":1.09384,"close":1.09389,"volume":50.400001525878906},{"timestamp":1742371620000,"open":1.09389,"high":1.09391,"low":1.09382,"close":1.0939,"volume":78.77999877929688},{"timestamp":1742371680000,"open":1.09391,"high":1.09393,"low":1.0938,"close":1.09382,"volume":100.51000213623047},{"timestamp":1742371740000,"open":1.09382,"high":1.09389,"low":1.09381,"close":1.09384,"volume":87.08999633789062},{"timestamp":1742371800000,"open":1.09383,"high":1.09386,"low":1.09359,"close":1.0936,"volume":133.38999938964844},{"timestamp":1742371860000,"open":1.09359,"high":1.09366,"low":1.09351,"close":1.09353,"volume":145.14999389648438},{"timestamp":1742371920000,"open":1.09353,"high":1.09356,"low":1.0935,"close":1.09355,"volume":75.69000244140625},{"timestamp":1742371980000,"open":1.09354,"high":1.09357,"low":1.09352,"close":1.09356,"volume":78.30000305175781},{"timestamp":1742372040000,"open":1.09356,"high":1.09359,"low":1.09353,"close":1.09353,"volume":62.31999969482422},{"timestamp":1742372100000,"open":1.09356,"high":1.0936,"low":1.09344,"close":1.09345,"volume":84.66999816894531},{"timestamp":1742372160000,"open":1.09347,"high":1.09351,"low":1.0934,"close":1.09348,"volume":92.55000305175781},{"timestamp":1742372220000,"open":1.09349,"high":1.09354,"low":1.09345,"close":1.09351,"volume":40.709999084472656},{"timestamp":1742372280000,"open":1.0935,"high":1.09359,"low":1.0935,"close":1.09357,"volume":28.56999969482422},{"timestamp":1742372340000,"open":1.09355,"high":1.09369,"low":1.09355,"close":1.09366,"volume":20.399999618530273},{"timestamp":1742372400000,"open":1.09368,"high":1.09379,"low":1.09363,"close":1.09376,"volume":19.31999969482422},{"timestamp":1742372460000,"open":1.09371,"high":1.09375,"low":1.0937,"close":1.09373,"volume":13.510000228881836},{"timestamp":1742372520000,"open":1.09369,"high":1.09375,"low":1.09366,"close":1.09369,"volume":24.049999237060547},{"timestamp":1742372580000,"open":1.09365,"high":1.0937,"low":1.0936,"close":1.09363,"volume":25.049999237060547},{"timestamp":1742372640000,"open":1.09364,"high":1.09367,"low":1.09356,"close":1.09362,"volume":38.66999816894531},{"timestamp":1742372700000,"open":1.0936,"high":1.09364,"low":1.09353,"close":1.09358,"volume":36.560001373291016},{"timestamp":1742372760000,"open":1.09357,"high":1.09362,"low":1.09347,"close":1.09348,"volume":55.040000915527344},{"timestamp":1742372820000,"open":1.09347,"high":1.09353,"low":1.09347,"close":1.0935,"volume":76.97000122070312},{"timestamp":1742372880000,"open":1.09351,"high":1.09361,"low":1.09349,"close":1.09358,"volume":59.060001373291016},{"timestamp":1742372940000,"open":1.09359,"high":1.09381,"low":1.09356,"close":1.09381,"volume":64.41999816894531},{"timestamp":1742373000000,"open":1.09381,"high":1.09381,"low":1.09369,"close":1.09372,"volume":54.04999923706055},{"timestamp":1742373060000,"open":1.09369,"high":1.09376,"low":1.09366,"close":1.09376,"volume":55.88999938964844},{"timestamp":1742373120000,"open":1.09376,"high":1.09379,"low":1.09371,"close":1.09374,"volume":79.01000213623047},{"timestamp":1742373180000,"open":1.09373,"high":1.0938,"low":1.09371,"close":1.0938,"volume":45.880001068115234},{"timestamp":1742373240000,"open":1.09378,"high":1.09378,"low":1.09367,"close":1.09374,"volume":64.05999755859375},{"timestamp":1742373300000,"open":1.09373,"high":1.09373,"low":1.09363,"close":1.09363,"volume":9},{"timestamp":1742373360000,"open":1.0936,"high":1.09372,"low":1.0936,"close":1.09366,"volume":41.54999923706055},{"timestamp":1742373420000,"open":1.09365,"high":1.09367,"low":1.0936,"close":1.09361,"volume":46.650001525878906},{"timestamp":1742373480000,"open":1.09361,"high":1.09361,"low":1.09355,"close":1.09356,"volume":26.579999923706055},{"timestamp":1742373540000,"open":1.09355,"high":1.09356,"low":1.09342,"close":1.09346,"volume":65.98999786376953},{"timestamp":1742373600000,"open":1.09346,"high":1.0935,"low":1.09342,"close":1.09346,"volume":92.19999694824219},{"timestamp":1742373660000,"open":1.09345,"high":1.0935,"low":1.09345,"close":1.09347,"volume":110.9800033569336},{"timestamp":1742373720000,"open":1.09346,"high":1.0935,"low":1.09345,"close":1.09345,"volume":74.63999938964844},{"timestamp":1742373780000,"open":1.09346,"high":1.09349,"low":1.09344,"close":1.09346,"volume":115.44000244140625},{"timestamp":1742373840000,"open":1.09345,"high":1.09345,"low":1.09331,"close":1.09332,"volume":70.0999984741211},{"timestamp":1742373900000,"open":1.09331,"high":1.09345,"low":1.0933,"close":1.09345,"volume":102.98999786376953},{"timestamp":1742373960000,"open":1.09345,"high":1.0936,"low":1.09345,"close":1.09356,"volume":66.75},{"timestamp":1742374020000,"open":1.09356,"high":1.0937,"low":1.09355,"close":1.0937,"volume":45.75},{"timestamp":1742374080000,"open":1.09368,"high":1.09368,"low":1.09355,"close":1.09357,"volume":62.54999923706055},{"timestamp":1742374140000,"open":1.09358,"high":1.09365,"low":1.09351,"close":1.09355,"volume":39.45000076293945},{"timestamp":1742374200000,"open":1.0936,"high":1.0936,"low":1.09346,"close":1.0935,"volume":45.599998474121094},{"timestamp":1742374260000,"open":1.09354,"high":1.09361,"low":1.09346,"close":1.09347,"volume":51.150001525878906},{"timestamp":1742374320000,"open":1.09348,"high":1.09348,"low":1.09331,"close":1.09333,"volume":91.4000015258789},{"timestamp":1742374380000,"open":1.09334,"high":1.09341,"low":1.09331,"close":1.09339,"volume":39.349998474121094},{"timestamp":1742374440000,"open":1.0934,"high":1.09363,"low":1.0934,"close":1.09347,"volume":65.30999755859375},{"timestamp":1742374500000,"open":1.09349,"high":1.09356,"low":1.09343,"close":1.09348,"volume":80.66999816894531},{"timestamp":1742374560000,"open":1.09349,"high":1.09349,"low":1.09339,"close":1.09345,"volume":83.94000244140625},{"timestamp":1742374620000,"open":1.09347,"high":1.09349,"low":1.09338,"close":1.09343,"volume":52.04999923706055},{"timestamp":1742374680000,"open":1.09343,"high":1.09347,"low":1.09341,"close":1.09343,"volume":22.350000381469727},{"timestamp":1742374740000,"open":1.09342,"high":1.09351,"low":1.09338,"close":1.09342,"volume":56.849998474121094},{"timestamp":1742374800000,"open":1.09338,"high":1.09345,"low":1.09335,"close":1.0934,"volume":38.130001068115234},{"timestamp":1742374860000,"open":1.09341,"high":1.09349,"low":1.09338,"close":1.09344,"volume":81.30000305175781},{"timestamp":1742374920000,"open":1.09345,"high":1.09354,"low":1.0934,"close":1.09353,"volume":85.9800033569336},{"timestamp":1742374980000,"open":1.09353,"high":1.09362,"low":1.09349,"close":1.09362,"volume":67.91999816894531},{"timestamp":1742375040000,"open":1.09359,"high":1.09369,"low":1.09357,"close":1.09365,"volume":47.310001373291016},{"timestamp":1742375100000,"open":1.09364,"high":1.09377,"low":1.09364,"close":1.09375,"volume":46.31999969482422},{"timestamp":1742375160000,"open":1.09378,"high":1.09378,"low":1.09372,"close":1.09373,"volume":23.81999969482422},{"timestamp":1742375220000,"open":1.0937,"high":1.09378,"low":1.09369,"close":1.09378,"volume":16.229999542236328},{"timestamp":1742375280000,"open":1.09377,"high":1.09383,"low":1.09374,"close":1.09375,"volume":47.040000915527344},{"timestamp":1742375340000,"open":1.09374,"high":1.09389,"low":1.09374,"close":1.09383,"volume":52.38999938964844},{"timestamp":1742375400000,"open":1.09383,"high":1.09386,"low":1.09373,"close":1.09386,"volume":46.119998931884766},{"timestamp":1742375460000,"open":1.09386,"high":1.09386,"low":1.09373,"close":1.09378,"volume":57.970001220703125},{"timestamp":1742375520000,"open":1.09379,"high":1.09381,"low":1.09375,"close":1.09375,"volume":19.200000762939453},{"timestamp":1742375580000,"open":1.09371,"high":1.09379,"low":1.09367,"close":1.09376,"volume":25.31999969482422},{"timestamp":1742375640000,"open":1.09375,"high":1.09379,"low":1.09371,"close":1.09371,"volume":22.079999923706055},{"timestamp":1742375700000,"open":1.09365,"high":1.0937,"low":1.09364,"close":1.09367,"volume":14.520000457763672},{"timestamp":1742375760000,"open":1.09369,"high":1.09374,"low":1.09363,"close":1.09374,"volume":20.399999618530273},{"timestamp":1742375820000,"open":1.0937,"high":1.09374,"low":1.09366,"close":1.09373,"volume":21.600000381469727},{"timestamp":1742375880000,"open":1.0937,"high":1.09374,"low":1.09364,"close":1.09368,"volume":24},{"timestamp":1742375940000,"open":1.09364,"high":1.09385,"low":1.09364,"close":1.0938,"volume":45.150001525878906},{"timestamp":1742376000000,"open":1.09381,"high":1.0939,"low":1.09379,"close":1.09385,"volume":33.689998626708984},{"timestamp":1742376060000,"open":1.09382,"high":1.09383,"low":1.09369,"close":1.09375,"volume":27.559999465942383},{"timestamp":1742376120000,"open":1.09372,"high":1.09381,"low":1.09371,"close":1.09378,"volume":31.1200008392334},{"timestamp":1742376180000,"open":1.09379,"high":1.09379,"low":1.09362,"close":1.09365,"volume":21.690000534057617},{"timestamp":1742376240000,"open":1.09361,"high":1.09368,"low":1.09357,"close":1.09361,"volume":47.880001068115234},{"timestamp":1742376300000,"open":1.0936,"high":1.09368,"low":1.0936,"close":1.09362,"volume":18.829999923706055},{"timestamp":1742376360000,"open":1.09361,"high":1.09361,"low":1.09354,"close":1.09355,"volume":56.939998626708984},{"timestamp":1742376420000,"open":1.09354,"high":1.09358,"low":1.09349,"close":1.09354,"volume":21.1200008392334},{"timestamp":1742376480000,"open":1.09352,"high":1.09359,"low":1.09351,"close":1.09359,"volume":15.600000381469727},{"timestamp":1742376540000,"open":1.09356,"high":1.09356,"low":1.09349,"close":1.09352,"volume":28.440000534057617},{"timestamp":1742376600000,"open":1.09354,"high":1.09357,"low":1.0935,"close":1.09353,"volume":21},{"timestamp":1742376660000,"open":1.09357,"high":1.09369,"low":1.09354,"close":1.09368,"volume":80.7300033569336},{"timestamp":1742376720000,"open":1.09368,"high":1.09368,"low":1.09353,"close":1.09366,"volume":83.81999969482422},{"timestamp":1742376780000,"open":1.09366,"high":1.09366,"low":1.09349,"close":1.0936,"volume":59.189998626708984},{"timestamp":1742376840000,"open":1.09361,"high":1.09365,"low":1.09358,"close":1.09361,"volume":34.79999923706055},{"timestamp":1742376900000,"open":1.09357,"high":1.09357,"low":1.09342,"close":1.09353,"volume":31.440000534057617},{"timestamp":1742376960000,"open":1.09355,"high":1.09356,"low":1.09349,"close":1.09351,"volume":28.799999237060547},{"timestamp":1742377020000,"open":1.09351,"high":1.09353,"low":1.09346,"close":1.0935,"volume":15.84000015258789},{"timestamp":1742377080000,"open":1.09354,"high":1.09361,"low":1.09346,"close":1.09355,"volume":26.399999618530273},{"timestamp":1742377140000,"open":1.09353,"high":1.09356,"low":1.09347,"close":1.09347,"volume":17.520000457763672},{"timestamp":1742377200000,"open":1.09349,"high":1.09361,"low":1.09349,"close":1.09361,"volume":15.720000267028809},{"timestamp":1742377260000,"open":1.09362,"high":1.09363,"low":1.09356,"close":1.09359,"volume":25.200000762939453},{"timestamp":1742377320000,"open":1.09356,"high":1.09371,"low":1.09354,"close":1.09368,"volume":29.280000686645508},{"timestamp":1742377380000,"open":1.09368,"high":1.09372,"low":1.09364,"close":1.09365,"volume":25.920000076293945},{"timestamp":1742377440000,"open":1.09365,"high":1.09377,"low":1.09365,"close":1.09376,"volume":22.440000534057617},{"timestamp":1742377500000,"open":1.09379,"high":1.09381,"low":1.09376,"close":1.09378,"volume":13.199999809265137},{"timestamp":1742377560000,"open":1.09376,"high":1.09382,"low":1.09375,"close":1.09376,"volume":20.68000030517578},{"timestamp":1742377620000,"open":1.09379,"high":1.09386,"low":1.09379,"close":1.0938,"volume":23.040000915527344},{"timestamp":1742377680000,"open":1.09379,"high":1.09388,"low":1.09375,"close":1.09388,"volume":25.31999969482422},{"timestamp":1742377740000,"open":1.09383,"high":1.09388,"low":1.09378,"close":1.09381,"volume":30},{"timestamp":1742377800000,"open":1.09381,"high":1.09383,"low":1.09378,"close":1.0938,"volume":19.200000762939453},{"timestamp":1742377860000,"open":1.09379,"high":1.09386,"low":1.09379,"close":1.09383,"volume":33.75},{"timestamp":1742377920000,"open":1.09383,"high":1.09388,"low":1.09378,"close":1.09382,"volume":52.15999984741211},{"timestamp":1742377980000,"open":1.09386,"high":1.09386,"low":1.09371,"close":1.09373,"volume":75.41999816894531},{"timestamp":1742378040000,"open":1.09372,"high":1.09377,"low":1.0937,"close":1.09372,"volume":40.81999969482422},{"timestamp":1742378100000,"open":1.09368,"high":1.09376,"low":1.09368,"close":1.09374,"volume":35.65999984741211},{"timestamp":1742378160000,"open":1.09377,"high":1.09384,"low":1.09372,"close":1.09381,"volume":20.399999618530273},{"timestamp":1742378220000,"open":1.09378,"high":1.09378,"low":1.09369,"close":1.09374,"volume":38.790000915527344},{"timestamp":1742378280000,"open":1.09377,"high":1.09377,"low":1.09369,"close":1.09371,"volume":41.630001068115234},{"timestamp":1742378340000,"open":1.09371,"high":1.09378,"low":1.09369,"close":1.09376,"volume":49.33000183105469},{"timestamp":1742378400000,"open":1.09371,"high":1.09389,"low":1.09371,"close":1.09375,"volume":32.900001525878906},{"timestamp":1742378460000,"open":1.09375,"high":1.09385,"low":1.09373,"close":1.09377,"volume":39.9900016784668},{"timestamp":1742378520000,"open":1.09378,"high":1.09386,"low":1.09377,"close":1.09382,"volume":26.06999969482422},{"timestamp":1742378580000,"open":1.09383,"high":1.09389,"low":1.09377,"close":1.09388,"volume":30.600000381469727},{"timestamp":1742378640000,"open":1.09388,"high":1.09389,"low":1.09378,"close":1.09378,"volume":38.7599983215332},{"timestamp":1742378700000,"open":1.09374,"high":1.09377,"low":1.09371,"close":1.09372,"volume":74.61000061035156},{"timestamp":1742378760000,"open":1.09376,"high":1.09379,"low":1.09372,"close":1.09373,"volume":36.599998474121094},{"timestamp":1742378820000,"open":1.09377,"high":1.09386,"low":1.09374,"close":1.09386,"volume":45.29999923706055},{"timestamp":1742378880000,"open":1.09382,"high":1.0939,"low":1.09382,"close":1.09386,"volume":14.399999618530273},{"timestamp":1742378940000,"open":1.09386,"high":1.09386,"low":1.09377,"close":1.09385,"volume":15.600000381469727},{"timestamp":1742379000000,"open":1.09382,"high":1.09392,"low":1.09382,"close":1.09387,"volume":22.799999237060547},{"timestamp":1742379060000,"open":1.09388,"high":1.0939,"low":1.09385,"close":1.09388,"volume":18.1200008392334},{"timestamp":1742379120000,"open":1.09389,"high":1.09392,"low":1.09379,"close":1.0939,"volume":39.599998474121094},{"timestamp":1742379180000,"open":1.09382,"high":1.09384,"low":1.09374,"close":1.09375,"volume":46.83000183105469},{"timestamp":1742379240000,"open":1.09374,"high":1.09377,"low":1.09371,"close":1.09374,"volume":45.84000015258789},{"timestamp":1742379300000,"open":1.09373,"high":1.09388,"low":1.09373,"close":1.09381,"volume":44.4900016784668},{"timestamp":1742379360000,"open":1.09381,"high":1.09384,"low":1.09379,"close":1.09382,"volume":34.7400016784668},{"timestamp":1742379420000,"open":1.09378,"high":1.09393,"low":1.09378,"close":1.09393,"volume":17.06999969482422},{"timestamp":1742379480000,"open":1.09389,"high":1.09399,"low":1.09387,"close":1.0939,"volume":35.459999084472656},{"timestamp":1742379540000,"open":1.09389,"high":1.09396,"low":1.09383,"close":1.09386,"volume":32.099998474121094},{"timestamp":1742379600000,"open":1.09384,"high":1.0939,"low":1.09384,"close":1.09385,"volume":41.040000915527344},{"timestamp":1742379660000,"open":1.09384,"high":1.09386,"low":1.09381,"close":1.09383,"volume":84.30999755859375},{"timestamp":1742379720000,"open":1.09383,"high":1.09388,"low":1.09382,"close":1.09388,"volume":98.76000213623047},{"timestamp":1742379780000,"open":1.09388,"high":1.09389,"low":1.09381,"close":1.09385,"volume":159.22999572753906},{"timestamp":1742379840000,"open":1.09385,"high":1.09388,"low":1.09383,"close":1.09388,"volume":60.709999084472656},{"timestamp":1742379900000,"open":1.09387,"high":1.09387,"low":1.09369,"close":1.09371,"volume":92.81999969482422},{"timestamp":1742379960000,"open":1.09372,"high":1.09376,"low":1.09369,"close":1.09369,"volume":105.95999908447266},{"timestamp":1742380020000,"open":1.0937,"high":1.09371,"low":1.09364,"close":1.09366,"volume":67.37999725341797},{"timestamp":1742380080000,"open":1.09366,"high":1.09373,"low":1.09365,"close":1.09373,"volume":71.8499984741211},{"timestamp":1742380140000,"open":1.09372,"high":1.09372,"low":1.09367,"close":1.09368,"volume":55.79999923706055},{"timestamp":1742380200000,"open":1.09368,"high":1.09373,"low":1.09366,"close":1.09372,"volume":52.97999954223633},{"timestamp":1742380260000,"open":1.09373,"high":1.09378,"low":1.09372,"close":1.09372,"volume":48.900001525878906},{"timestamp":1742380320000,"open":1.09371,"high":1.0938,"low":1.09367,"close":1.09375,"volume":143.27999877929688},{"timestamp":1742380380000,"open":1.09376,"high":1.09381,"low":1.09376,"close":1.09378,"volume":77.66999816894531},{"timestamp":1742380440000,"open":1.09377,"high":1.09387,"low":1.09375,"close":1.09386,"volume":35.72999954223633},{"timestamp":1742380500000,"open":1.09387,"high":1.09388,"low":1.09381,"close":1.09381,"volume":19.799999237060547},{"timestamp":1742380560000,"open":1.09381,"high":1.09387,"low":1.09377,"close":1.09383,"volume":26.1299991607666},{"timestamp":1742380620000,"open":1.09381,"high":1.09389,"low":1.09381,"close":1.09388,"volume":9.600000381469727},{"timestamp":1742380680000,"open":1.09387,"high":1.09387,"low":1.09381,"close":1.09383,"volume":18.239999771118164},{"timestamp":1742380740000,"open":1.09381,"high":1.09391,"low":1.09379,"close":1.09389,"volume":25.440000534057617},{"timestamp":1742380800000,"open":1.0939,"high":1.09392,"low":1.09387,"close":1.0939,"volume":15.84000015258789},{"timestamp":1742380860000,"open":1.09392,"high":1.09392,"low":1.09385,"close":1.09386,"volume":25.31999969482422},{"timestamp":1742380920000,"open":1.09388,"high":1.09392,"low":1.09387,"close":1.09391,"volume":25.200000762939453},{"timestamp":1742380980000,"open":1.09391,"high":1.09393,"low":1.09388,"close":1.09393,"volume":31.799999237060547},{"timestamp":1742381040000,"open":1.09393,"high":1.09394,"low":1.09389,"close":1.09391,"volume":32.58000183105469},{"timestamp":1742381100000,"open":1.09392,"high":1.09402,"low":1.09385,"close":1.09398,"volume":47.7599983215332},{"timestamp":1742381160000,"open":1.09398,"high":1.09398,"low":1.09392,"close":1.09398,"volume":22.799999237060547},{"timestamp":1742381220000,"open":1.09397,"high":1.09398,"low":1.09393,"close":1.09397,"volume":14.399999618530273},{"timestamp":1742381280000,"open":1.09402,"high":1.09402,"low":1.09398,"close":1.094,"volume":75.5999984741211},{"timestamp":1742381340000,"open":1.094,"high":1.09401,"low":1.09393,"close":1.09393,"volume":40.5},{"timestamp":1742381400000,"open":1.0939,"high":1.09398,"low":1.09386,"close":1.09393,"volume":40.54999923706055},{"timestamp":1742381460000,"open":1.09394,"high":1.09403,"low":1.09394,"close":1.09403,"volume":13.199999809265137},{"timestamp":1742381520000,"open":1.09402,"high":1.09406,"low":1.094,"close":1.09404,"volume":26.31999969482422},{"timestamp":1742381580000,"open":1.09402,"high":1.09415,"low":1.09401,"close":1.09408,"volume":72.63999938964844},{"timestamp":1742381640000,"open":1.09408,"high":1.09411,"low":1.09405,"close":1.09406,"volume":75.5999984741211},{"timestamp":1742381700000,"open":1.09407,"high":1.09414,"low":1.09406,"close":1.09409,"volume":72.19999694824219},{"timestamp":1742381760000,"open":1.09409,"high":1.09415,"low":1.09409,"close":1.09413,"volume":20.049999237060547},{"timestamp":1742381820000,"open":1.09411,"high":1.09413,"low":1.09408,"close":1.09413,"volume":6},{"timestamp":1742381880000,"open":1.09415,"high":1.09415,"low":1.09412,"close":1.09412,"volume":7.199999809265137},{"timestamp":1742381940000,"open":1.09414,"high":1.09414,"low":1.09409,"close":1.09411,"volume":22.719999313354492},{"timestamp":1742382000000,"open":1.09411,"high":1.09416,"low":1.09407,"close":1.09416,"volume":20.34000015258789},{"timestamp":1742382060000,"open":1.09413,"high":1.09415,"low":1.0941,"close":1.0941,"volume":9},{"timestamp":1742382120000,"open":1.09412,"high":1.09419,"low":1.09407,"close":1.09419,"volume":30.40999984741211},{"timestamp":1742382180000,"open":1.09416,"high":1.0942,"low":1.09414,"close":1.09415,"volume":50.779998779296875},{"timestamp":1742382240000,"open":1.09415,"high":1.09421,"low":1.09414,"close":1.09421,"volume":27.139999389648438},{"timestamp":1742382300000,"open":1.09419,"high":1.09419,"low":1.09404,"close":1.09408,"volume":38.38999938964844},{"timestamp":1742382360000,"open":1.09409,"high":1.09416,"low":1.09408,"close":1.0941,"volume":50.22999954223633},{"timestamp":1742382420000,"open":1.0941,"high":1.09416,"low":1.09407,"close":1.09409,"volume":46.72999954223633},{"timestamp":1742382480000,"open":1.0941,"high":1.0941,"low":1.09403,"close":1.09407,"volume":49.790000915527344},{"timestamp":1742382540000,"open":1.09407,"high":1.09418,"low":1.09401,"close":1.09416,"volume":134.24000549316406},{"timestamp":1742382600000,"open":1.09415,"high":1.09421,"low":1.0941,"close":1.09415,"volume":73.19999694824219},{"timestamp":1742382660000,"open":1.09409,"high":1.09413,"low":1.09403,"close":1.09413,"volume":42.369998931884766},{"timestamp":1742382720000,"open":1.09414,"high":1.09417,"low":1.0941,"close":1.09416,"volume":26.399999618530273},{"timestamp":1742382780000,"open":1.09418,"high":1.09433,"low":1.09418,"close":1.09425,"volume":34.79999923706055},{"timestamp":1742382840000,"open":1.09427,"high":1.09435,"low":1.09423,"close":1.09424,"volume":64.19999694824219},{"timestamp":1742382900000,"open":1.09428,"high":1.09433,"low":1.09422,"close":1.09422,"volume":14.520000457763672},{"timestamp":1742382960000,"open":1.09422,"high":1.09428,"low":1.09414,"close":1.09419,"volume":23.700000762939453},{"timestamp":1742383020000,"open":1.09414,"high":1.09422,"low":1.09414,"close":1.09418,"volume":13.5600004196167},{"timestamp":1742383080000,"open":1.09419,"high":1.09431,"low":1.09419,"close":1.09423,"volume":62.06999969482422},{"timestamp":1742383140000,"open":1.09424,"high":1.09431,"low":1.0942,"close":1.09421,"volume":46.68000030517578},{"timestamp":1742383200000,"open":1.0942,"high":1.09426,"low":1.09417,"close":1.09422,"volume":42.09000015258789},{"timestamp":1742383260000,"open":1.09419,"high":1.09422,"low":1.09416,"close":1.09417,"volume":16.739999771118164},{"timestamp":1742383320000,"open":1.09418,"high":1.09426,"low":1.09417,"close":1.09425,"volume":33.959999084472656},{"timestamp":1742383380000,"open":1.09424,"high":1.09426,"low":1.09419,"close":1.0942,"volume":29.969999313354492},{"timestamp":1742383440000,"open":1.09421,"high":1.09425,"low":1.09416,"close":1.09417,"volume":21.329999923706055},{"timestamp":1742383500000,"open":1.09415,"high":1.09426,"low":1.09415,"close":1.09422,"volume":41.04999923706055},{"timestamp":1742383560000,"open":1.0942,"high":1.09429,"low":1.0942,"close":1.09427,"volume":22.440000534057617},{"timestamp":1742383620000,"open":1.09426,"high":1.09427,"low":1.09421,"close":1.09422,"volume":13.920000076293945},{"timestamp":1742383680000,"open":1.09423,"high":1.09423,"low":1.09418,"close":1.09419,"volume":20.329999923706055},{"timestamp":1742383740000,"open":1.09418,"high":1.09422,"low":1.09417,"close":1.0942,"volume":36.36000061035156},{"timestamp":1742383800000,"open":1.09423,"high":1.09428,"low":1.09421,"close":1.09424,"volume":57.2400016784668},{"timestamp":1742383860000,"open":1.09423,"high":1.09424,"low":1.0942,"close":1.0942,"volume":18},{"timestamp":1742383920000,"open":1.09421,"high":1.09422,"low":1.09413,"close":1.09417,"volume":15.130000114440918},{"timestamp":1742383980000,"open":1.09413,"high":1.09419,"low":1.09405,"close":1.09413,"volume":38.470001220703125},{"timestamp":1742384040000,"open":1.09415,"high":1.09415,"low":1.09409,"close":1.09409,"volume":12.25},{"timestamp":1742384100000,"open":1.0941,"high":1.0941,"low":1.09396,"close":1.09396,"volume":43.369998931884766},{"timestamp":1742384160000,"open":1.09395,"high":1.09397,"low":1.09393,"close":1.09396,"volume":40.04999923706055},{"timestamp":1742384220000,"open":1.09397,"high":1.09398,"low":1.09393,"close":1.09393,"volume":42.900001525878906},{"timestamp":1742384280000,"open":1.09394,"high":1.09406,"low":1.09394,"close":1.09404,"volume":66.05999755859375},{"timestamp":1742384340000,"open":1.09403,"high":1.09406,"low":1.09402,"close":1.09406,"volume":77.83999633789062},{"timestamp":1742384400000,"open":1.09405,"high":1.09406,"low":1.09402,"close":1.09404,"volume":45.369998931884766},{"timestamp":1742384460000,"open":1.09404,"high":1.09406,"low":1.09397,"close":1.09398,"volume":54.13999938964844},{"timestamp":1742384520000,"open":1.09398,"high":1.094,"low":1.09397,"close":1.09397,"volume":31.829999923706055},{"timestamp":1742384580000,"open":1.09399,"high":1.09404,"low":1.09396,"close":1.09402,"volume":25.690000534057617},{"timestamp":1742384640000,"open":1.094,"high":1.09405,"low":1.09397,"close":1.09405,"volume":50.83000183105469},{"timestamp":1742384700000,"open":1.09401,"high":1.09401,"low":1.09394,"close":1.09395,"volume":60.93000030517578},{"timestamp":1742384760000,"open":1.09395,"high":1.09396,"low":1.09393,"close":1.09395,"volume":37.20000076293945},{"timestamp":1742384820000,"open":1.09394,"high":1.09395,"low":1.09386,"close":1.09387,"volume":25.809999465942383},{"timestamp":1742384880000,"open":1.09384,"high":1.09394,"low":1.09384,"close":1.09393,"volume":29.530000686645508},{"timestamp":1742384940000,"open":1.09394,"high":1.09398,"low":1.09386,"close":1.09386,"volume":41.31999969482422},{"timestamp":1742385000000,"open":1.09386,"high":1.09387,"low":1.09381,"close":1.09385,"volume":61.04999923706055},{"timestamp":1742385060000,"open":1.09383,"high":1.09388,"low":1.09382,"close":1.09388,"volume":34.900001525878906},{"timestamp":1742385120000,"open":1.0939,"high":1.09391,"low":1.09385,"close":1.09386,"volume":40.79999923706055},{"timestamp":1742385180000,"open":1.0939,"high":1.09394,"low":1.09388,"close":1.09388,"volume":27.719999313354492},{"timestamp":1742385240000,"open":1.09388,"high":1.09401,"low":1.09385,"close":1.09393,"volume":35.09000015258789},{"timestamp":1742385300000,"open":1.09396,"high":1.09397,"low":1.0939,"close":1.09392,"volume":10.800000190734863},{"timestamp":1742385360000,"open":1.09392,"high":1.09395,"low":1.09376,"close":1.09378,"volume":111.30000305175781},{"timestamp":1742385420000,"open":1.0938,"high":1.094,"low":1.09375,"close":1.09395,"volume":95.25},{"timestamp":1742385480000,"open":1.09394,"high":1.09402,"low":1.0938,"close":1.09384,"volume":103.9000015258789},{"timestamp":1742385540000,"open":1.09381,"high":1.09394,"low":1.09381,"close":1.09388,"volume":50.7599983215332},{"timestamp":1742385600000,"open":1.09388,"high":1.09398,"low":1.09385,"close":1.09393,"volume":68.63999938964844},{"timestamp":1742385660000,"open":1.09389,"high":1.09396,"low":1.09381,"close":1.09383,"volume":99.62999725341797},{"timestamp":1742385720000,"open":1.09384,"high":1.09395,"low":1.09382,"close":1.09394,"volume":39.2400016784668},{"timestamp":1742385780000,"open":1.09392,"high":1.09394,"low":1.0938,"close":1.0938,"volume":22.299999237060547},{"timestamp":1742385840000,"open":1.09381,"high":1.09389,"low":1.09379,"close":1.09383,"volume":46.20000076293945},{"timestamp":1742385900000,"open":1.09381,"high":1.09388,"low":1.0938,"close":1.09385,"volume":67.70999908447266},{"timestamp":1742385960000,"open":1.09385,"high":1.09392,"low":1.09384,"close":1.09389,"volume":37.79999923706055},{"timestamp":1742386020000,"open":1.09391,"high":1.09391,"low":1.09384,"close":1.09386,"volume":30},{"timestamp":1742386080000,"open":1.09385,"high":1.09386,"low":1.0938,"close":1.09381,"volume":48.130001068115234},{"timestamp":1742386140000,"open":1.09382,"high":1.09387,"low":1.0938,"close":1.09386,"volume":74.91999816894531},{"timestamp":1742386200000,"open":1.09383,"high":1.0939,"low":1.09383,"close":1.09385,"volume":46.29999923706055},{"timestamp":1742386260000,"open":1.09385,"high":1.0939,"low":1.09384,"close":1.0939,"volume":31.780000686645508},{"timestamp":1742386320000,"open":1.09391,"high":1.09396,"low":1.09388,"close":1.09394,"volume":20.81999969482422},{"timestamp":1742386380000,"open":1.09392,"high":1.09395,"low":1.09388,"close":1.0939,"volume":53.040000915527344},{"timestamp":1742386440000,"open":1.09388,"high":1.09393,"low":1.09387,"close":1.09388,"volume":22.920000076293945},{"timestamp":1742386500000,"open":1.09391,"high":1.09397,"low":1.09389,"close":1.09394,"volume":25.200000762939453},{"timestamp":1742386560000,"open":1.09395,"high":1.09398,"low":1.09391,"close":1.09391,"volume":19.200000762939453},{"timestamp":1742386620000,"open":1.09396,"high":1.09396,"low":1.09387,"close":1.09388,"volume":20.399999618530273},{"timestamp":1742386680000,"open":1.09386,"high":1.09393,"low":1.09385,"close":1.09387,"volume":28.799999237060547},{"timestamp":1742386740000,"open":1.09392,"high":1.09397,"low":1.09389,"close":1.09394,"volume":18},{"timestamp":1742386800000,"open":1.09395,"high":1.09397,"low":1.09383,"close":1.09383,"volume":32.70000076293945},{"timestamp":1742386860000,"open":1.09383,"high":1.09383,"low":1.09376,"close":1.09377,"volume":40.22999954223633},{"timestamp":1742386920000,"open":1.09378,"high":1.09385,"low":1.09378,"close":1.09384,"volume":11.399999618530273},{"timestamp":1742386980000,"open":1.09387,"high":1.09389,"low":1.09382,"close":1.09389,"volume":13.279999732971191},{"timestamp":1742387040000,"open":1.09384,"high":1.09387,"low":1.09379,"close":1.09384,"volume":10.079999923706055},{"timestamp":1742387100000,"open":1.09384,"high":1.09396,"low":1.09384,"close":1.09391,"volume":33.599998474121094},{"timestamp":1742387160000,"open":1.09391,"high":1.09405,"low":1.09388,"close":1.09389,"volume":70.91999816894531},{"timestamp":1742387220000,"open":1.09392,"high":1.09396,"low":1.09389,"close":1.09394,"volume":44.400001525878906},{"timestamp":1742387280000,"open":1.09393,"high":1.09393,"low":1.09385,"close":1.09391,"volume":31.200000762939453},{"timestamp":1742387340000,"open":1.09392,"high":1.09392,"low":1.09388,"close":1.09392,"volume":21.520000457763672},{"timestamp":1742387400000,"open":1.09388,"high":1.09392,"low":1.09381,"close":1.09391,"volume":47.61000061035156},{"timestamp":1742387460000,"open":1.09391,"high":1.09395,"low":1.09386,"close":1.09386,"volume":30.299999237060547},{"timestamp":1742387520000,"open":1.09388,"high":1.09394,"low":1.09388,"close":1.09388,"volume":24.34000015258789},{"timestamp":1742387580000,"open":1.09389,"high":1.09394,"low":1.09385,"close":1.0939,"volume":25.110000610351562},{"timestamp":1742387640000,"open":1.09394,"high":1.09395,"low":1.0939,"close":1.09393,"volume":24.540000915527344},{"timestamp":1742387700000,"open":1.09392,"high":1.09395,"low":1.09388,"close":1.09391,"volume":42.75},{"timestamp":1742387760000,"open":1.09391,"high":1.09397,"low":1.09387,"close":1.09387,"volume":11.5600004196167},{"timestamp":1742387820000,"open":1.09394,"high":1.09394,"low":1.09382,"close":1.09387,"volume":35.43000030517578},{"timestamp":1742387880000,"open":1.09385,"high":1.09394,"low":1.09385,"close":1.09392,"volume":20.389999389648438},{"timestamp":1742387940000,"open":1.09389,"high":1.09395,"low":1.09387,"close":1.09392,"volume":31.200000762939453},{"timestamp":1742388000000,"open":1.09389,"high":1.09396,"low":1.09388,"close":1.09394,"volume":65.08999633789062},{"timestamp":1742388060000,"open":1.09395,"high":1.09396,"low":1.0939,"close":1.09395,"volume":27.559999465942383},{"timestamp":1742388120000,"open":1.09391,"high":1.09399,"low":1.09391,"close":1.09399,"volume":30},{"timestamp":1742388180000,"open":1.09399,"high":1.09406,"low":1.09399,"close":1.09406,"volume":11.819999694824219},{"timestamp":1742388240000,"open":1.09404,"high":1.09411,"low":1.09403,"close":1.09406,"volume":31.200000762939453},{"timestamp":1742388300000,"open":1.0941,"high":1.0941,"low":1.09395,"close":1.09396,"volume":46.16999816894531},{"timestamp":1742388360000,"open":1.09395,"high":1.09397,"low":1.09392,"close":1.09394,"volume":86.8499984741211},{"timestamp":1742388420000,"open":1.09393,"high":1.09399,"low":1.09391,"close":1.09391,"volume":50.66999816894531},{"timestamp":1742388480000,"open":1.09391,"high":1.09404,"low":1.09391,"close":1.094,"volume":60.540000915527344},{"timestamp":1742388540000,"open":1.09398,"high":1.09401,"low":1.09393,"close":1.09393,"volume":51.75},{"timestamp":1742388600000,"open":1.09395,"high":1.09407,"low":1.09393,"close":1.09407,"volume":40.439998626708984},{"timestamp":1742388660000,"open":1.09406,"high":1.09409,"low":1.09401,"close":1.09407,"volume":40.91999816894531},{"timestamp":1742388720000,"open":1.09407,"high":1.09411,"low":1.09405,"close":1.09407,"volume":30.239999771118164},{"timestamp":1742388780000,"open":1.09407,"high":1.09407,"low":1.09398,"close":1.09405,"volume":26.940000534057617},{"timestamp":1742388840000,"open":1.09404,"high":1.09408,"low":1.09394,"close":1.094,"volume":30.989999771118164},{"timestamp":1742388900000,"open":1.09401,"high":1.09404,"low":1.09393,"close":1.09404,"volume":45.97999954223633},{"timestamp":1742388960000,"open":1.09404,"high":1.09405,"low":1.09396,"close":1.09405,"volume":69.36000061035156},{"timestamp":1742389020000,"open":1.09406,"high":1.09407,"low":1.094,"close":1.09407,"volume":67.44000244140625},{"timestamp":1742389080000,"open":1.09407,"high":1.09407,"low":1.094,"close":1.09404,"volume":45.599998474121094},{"timestamp":1742389140000,"open":1.09403,"high":1.09408,"low":1.09402,"close":1.09402,"volume":34.79999923706055},{"timestamp":1742389200000,"open":1.09402,"high":1.0941,"low":1.09396,"close":1.0941,"volume":47.66999816894531},{"timestamp":1742389260000,"open":1.09407,"high":1.09414,"low":1.09403,"close":1.09412,"volume":54},{"timestamp":1742389320000,"open":1.09409,"high":1.09415,"low":1.09408,"close":1.09411,"volume":27.600000381469727},{"timestamp":1742389380000,"open":1.09408,"high":1.09413,"low":1.09404,"close":1.09408,"volume":24.1200008392334},{"timestamp":1742389440000,"open":1.09408,"high":1.09414,"low":1.09408,"close":1.09411,"volume":12},{"timestamp":1742389500000,"open":1.09408,"high":1.09414,"low":1.09405,"close":1.09411,"volume":18},{"timestamp":1742389560000,"open":1.09416,"high":1.09416,"low":1.09409,"close":1.09413,"volume":20.399999618530273},{"timestamp":1742389620000,"open":1.09416,"high":1.09418,"low":1.09411,"close":1.09412,"volume":47.880001068115234},{"timestamp":1742389680000,"open":1.09414,"high":1.09414,"low":1.09405,"close":1.09413,"volume":21.600000381469727},{"timestamp":1742389740000,"open":1.09415,"high":1.09422,"low":1.09411,"close":1.09421,"volume":49.20000076293945},{"timestamp":1742389800000,"open":1.09421,"high":1.09425,"low":1.0942,"close":1.09423,"volume":44.400001525878906},{"timestamp":1742389860000,"open":1.09423,"high":1.09427,"low":1.09419,"close":1.09425,"volume":50.400001525878906},{"timestamp":1742389920000,"open":1.09425,"high":1.09428,"low":1.09422,"close":1.09426,"volume":46.79999923706055},{"timestamp":1742389980000,"open":1.09426,"high":1.09428,"low":1.09423,"close":1.09426,"volume":37.22999954223633},{"timestamp":1742390040000,"open":1.09423,"high":1.09428,"low":1.09418,"close":1.09421,"volume":36},{"timestamp":1742390100000,"open":1.09416,"high":1.09429,"low":1.09415,"close":1.09428,"volume":45.41999816894531},{"timestamp":1742390160000,"open":1.09428,"high":1.09428,"low":1.09415,"close":1.09425,"volume":44.790000915527344},{"timestamp":1742390220000,"open":1.09425,"high":1.09428,"low":1.09417,"close":1.09419,"volume":63.75},{"timestamp":1742390280000,"open":1.09417,"high":1.09426,"low":1.09415,"close":1.09419,"volume":45.599998474121094},{"timestamp":1742390340000,"open":1.09422,"high":1.09433,"low":1.09418,"close":1.09422,"volume":42.2400016784668},{"timestamp":1742390400000,"open":1.09423,"high":1.0943,"low":1.09418,"close":1.09425,"volume":57.720001220703125},{"timestamp":1742390460000,"open":1.09424,"high":1.09429,"low":1.09421,"close":1.09427,"volume":100.55999755859375},{"timestamp":1742390520000,"open":1.09424,"high":1.0943,"low":1.09419,"close":1.09429,"volume":71.1500015258789},{"timestamp":1742390580000,"open":1.0943,"high":1.09438,"low":1.09429,"close":1.09438,"volume":46.20000076293945},{"timestamp":1742390640000,"open":1.09435,"high":1.09438,"low":1.09431,"close":1.09435,"volume":40.720001220703125},{"timestamp":1742390700000,"open":1.09435,"high":1.09437,"low":1.09429,"close":1.09431,"volume":43.31999969482422},{"timestamp":1742390760000,"open":1.09431,"high":1.09439,"low":1.09428,"close":1.09433,"volume":53.459999084472656},{"timestamp":1742390820000,"open":1.09434,"high":1.09439,"low":1.0943,"close":1.09435,"volume":47.52000045776367},{"timestamp":1742390880000,"open":1.09436,"high":1.09442,"low":1.09435,"close":1.09436,"volume":16.950000762939453},{"timestamp":1742390940000,"open":1.0944,"high":1.09442,"low":1.09433,"close":1.09437,"volume":46.349998474121094},{"timestamp":1742391000000,"open":1.09437,"high":1.09441,"low":1.09429,"close":1.09436,"volume":103.19999694824219},{"timestamp":1742391060000,"open":1.09436,"high":1.09438,"low":1.0943,"close":1.09431,"volume":48.150001525878906},{"timestamp":1742391120000,"open":1.09429,"high":1.09441,"low":1.09428,"close":1.09436,"volume":30.1200008392334},{"timestamp":1742391180000,"open":1.09438,"high":1.09438,"low":1.09428,"close":1.09428,"volume":31.170000076293945},{"timestamp":1742391240000,"open":1.09429,"high":1.09439,"low":1.09428,"close":1.09432,"volume":45.959999084472656},{"timestamp":1742391300000,"open":1.09434,"high":1.09437,"low":1.09427,"close":1.09427,"volume":28.989999771118164},{"timestamp":1742391360000,"open":1.09428,"high":1.09436,"low":1.09427,"close":1.09431,"volume":23.040000915527344},{"timestamp":1742391420000,"open":1.09431,"high":1.09432,"low":1.09421,"close":1.09421,"volume":64.95999908447266},{"timestamp":1742391480000,"open":1.09421,"high":1.09432,"low":1.0942,"close":1.09432,"volume":41.81999969482422},{"timestamp":1742391540000,"open":1.09432,"high":1.09434,"low":1.09425,"close":1.09425,"volume":27.299999237060547},{"timestamp":1742391600000,"open":1.09428,"high":1.09431,"low":1.09422,"close":1.09428,"volume":52.560001373291016},{"timestamp":1742391660000,"open":1.09427,"high":1.09435,"low":1.09417,"close":1.09431,"volume":56.779998779296875},{"timestamp":1742391720000,"open":1.09435,"high":1.09437,"low":1.09428,"close":1.09433,"volume":31.799999237060547},{"timestamp":1742391780000,"open":1.0943,"high":1.09434,"low":1.09426,"close":1.09433,"volume":25.350000381469727},{"timestamp":1742391840000,"open":1.09434,"high":1.09441,"low":1.09432,"close":1.09437,"volume":29.8799991607666},{"timestamp":1742391900000,"open":1.09441,"high":1.09444,"low":1.09435,"close":1.09444,"volume":54.869998931884766},{"timestamp":1742391960000,"open":1.09441,"high":1.0945,"low":1.09433,"close":1.09434,"volume":66.23999786376953},{"timestamp":1742392020000,"open":1.09436,"high":1.09442,"low":1.09435,"close":1.09437,"volume":45.540000915527344},{"timestamp":1742392080000,"open":1.09439,"high":1.09444,"low":1.09436,"close":1.09442,"volume":37.349998474121094},{"timestamp":1742392140000,"open":1.09438,"high":1.09445,"low":1.09437,"close":1.09438,"volume":41.81999969482422},{"timestamp":1742392200000,"open":1.09437,"high":1.09444,"low":1.09437,"close":1.09441,"volume":32.400001525878906},{"timestamp":1742392260000,"open":1.09443,"high":1.09443,"low":1.09434,"close":1.09437,"volume":24.479999542236328},{"timestamp":1742392320000,"open":1.0944,"high":1.09448,"low":1.0944,"close":1.09446,"volume":34.5},{"timestamp":1742392380000,"open":1.09445,"high":1.09455,"low":1.09445,"close":1.09454,"volume":78.95999908447266},{"timestamp":1742392440000,"open":1.09451,"high":1.09464,"low":1.09441,"close":1.09444,"volume":120.3499984741211},{"timestamp":1742392500000,"open":1.09448,"high":1.09458,"low":1.09444,"close":1.09451,"volume":63.720001220703125},{"timestamp":1742392560000,"open":1.09456,"high":1.09468,"low":1.09455,"close":1.09461,"volume":44.52000045776367},{"timestamp":1742392620000,"open":1.09458,"high":1.09469,"low":1.09455,"close":1.09465,"volume":46.31999969482422},{"timestamp":1742392680000,"open":1.0947,"high":1.09471,"low":1.09455,"close":1.09459,"volume":131.33999633789062},{"timestamp":1742392740000,"open":1.09459,"high":1.09465,"low":1.09456,"close":1.09457,"volume":79.80000305175781},{"timestamp":1742392800000,"open":1.09455,"high":1.09465,"low":1.09451,"close":1.09458,"volume":74.8499984741211},{"timestamp":1742392860000,"open":1.09454,"high":1.09458,"low":1.09449,"close":1.09455,"volume":83.7699966430664},{"timestamp":1742392920000,"open":1.09453,"high":1.09463,"low":1.09451,"close":1.09462,"volume":37.13999938964844},{"timestamp":1742392980000,"open":1.09463,"high":1.09464,"low":1.09459,"close":1.09459,"volume":29.920000076293945},{"timestamp":1742393040000,"open":1.09461,"high":1.09472,"low":1.09461,"close":1.09462,"volume":63.900001525878906},{"timestamp":1742393100000,"open":1.09459,"high":1.09459,"low":1.09451,"close":1.09453,"volume":30.239999771118164},{"timestamp":1742393160000,"open":1.09452,"high":1.09457,"low":1.09446,"close":1.09446,"volume":35.22999954223633},{"timestamp":1742393220000,"open":1.09449,"high":1.09454,"low":1.09444,"close":1.09448,"volume":37.20000076293945},{"timestamp":1742393280000,"open":1.09447,"high":1.09451,"low":1.09443,"close":1.09449,"volume":30.690000534057617},{"timestamp":1742393340000,"open":1.09451,"high":1.09458,"low":1.0945,"close":1.09457,"volume":25.200000762939453},{"timestamp":1742393400000,"open":1.09453,"high":1.09459,"low":1.0945,"close":1.09455,"volume":32.400001525878906},{"timestamp":1742393460000,"open":1.09454,"high":1.09461,"low":1.09454,"close":1.09459,"volume":14.520000457763672},{"timestamp":1742393520000,"open":1.09458,"high":1.09471,"low":1.09452,"close":1.09463,"volume":59.5099983215332},{"timestamp":1742393580000,"open":1.09463,"high":1.09467,"low":1.09459,"close":1.09464,"volume":17.399999618530273},{"timestamp":1742393640000,"open":1.09464,"high":1.09464,"low":1.09453,"close":1.09455,"volume":31.200000762939453},{"timestamp":1742393700000,"open":1.09455,"high":1.09463,"low":1.09453,"close":1.09457,"volume":39.470001220703125},{"timestamp":1742393760000,"open":1.09458,"high":1.09459,"low":1.09446,"close":1.09446,"volume":52.68000030517578},{"timestamp":1742393820000,"open":1.09447,"high":1.09447,"low":1.09439,"close":1.09439,"volume":43.630001068115234},{"timestamp":1742393880000,"open":1.09441,"high":1.09449,"low":1.09441,"close":1.09446,"volume":22.84000015258789},{"timestamp":1742393940000,"open":1.09452,"high":1.09455,"low":1.09445,"close":1.09451,"volume":32.09000015258789},{"timestamp":1742394000000,"open":1.09449,"high":1.09451,"low":1.09441,"close":1.09441,"volume":20.040000915527344},{"timestamp":1742394060000,"open":1.09443,"high":1.09443,"low":1.0943,"close":1.09432,"volume":56.22999954223633},{"timestamp":1742394120000,"open":1.09432,"high":1.09435,"low":1.09422,"close":1.09422,"volume":38.540000915527344},{"timestamp":1742394180000,"open":1.0942,"high":1.09425,"low":1.0942,"close":1.09424,"volume":34.20000076293945},{"timestamp":1742394240000,"open":1.09426,"high":1.09436,"low":1.09426,"close":1.09428,"volume":43.20000076293945},{"timestamp":1742394300000,"open":1.09426,"high":1.09426,"low":1.09419,"close":1.09419,"volume":59.400001525878906},{"timestamp":1742394360000,"open":1.0942,"high":1.09424,"low":1.09417,"close":1.09421,"volume":45.869998931884766},{"timestamp":1742394420000,"open":1.09424,"high":1.09424,"low":1.09414,"close":1.09415,"volume":24.149999618530273},{"timestamp":1742394480000,"open":1.09416,"high":1.09419,"low":1.09412,"close":1.09412,"volume":22.350000381469727},{"timestamp":1742394540000,"open":1.09412,"high":1.09417,"low":1.09409,"close":1.09412,"volume":35.7599983215332},{"timestamp":1742394600000,"open":1.09411,"high":1.09418,"low":1.09407,"close":1.09416,"volume":66.36000061035156},{"timestamp":1742394660000,"open":1.09414,"high":1.09422,"low":1.09411,"close":1.09419,"volume":47.81999969482422},{"timestamp":1742394720000,"open":1.09419,"high":1.09425,"low":1.09415,"close":1.09423,"volume":26.399999618530273},{"timestamp":1742394780000,"open":1.09423,"high":1.09425,"low":1.09413,"close":1.09419,"volume":36.2400016784668},{"timestamp":1742394840000,"open":1.09416,"high":1.09418,"low":1.09414,"close":1.09415,"volume":21.510000228881836},{"timestamp":1742394900000,"open":1.09416,"high":1.09424,"low":1.09415,"close":1.09422,"volume":36.900001525878906},{"timestamp":1742394960000,"open":1.09422,"high":1.09431,"low":1.09422,"close":1.09428,"volume":9.600000381469727},{"timestamp":1742395020000,"open":1.09426,"high":1.09434,"low":1.09423,"close":1.09434,"volume":22.489999771118164},{"timestamp":1742395080000,"open":1.09429,"high":1.09431,"low":1.09425,"close":1.09431,"volume":12},{"timestamp":1742395140000,"open":1.09434,"high":1.09434,"low":1.09427,"close":1.09433,"volume":20.520000457763672},{"timestamp":1742395200000,"open":1.09436,"high":1.09436,"low":1.09431,"close":1.09431,"volume":14.399999618530273},{"timestamp":1742395260000,"open":1.09428,"high":1.09431,"low":1.09428,"close":1.09428,"volume":13.199999809265137},{"timestamp":1742395320000,"open":1.09426,"high":1.09437,"low":1.09426,"close":1.09435,"volume":19.440000534057617},{"timestamp":1742395380000,"open":1.0944,"high":1.09443,"low":1.09434,"close":1.09438,"volume":69.83999633789062},{"timestamp":1742395440000,"open":1.09437,"high":1.09438,"low":1.09428,"close":1.09431,"volume":36.41999816894531},{"timestamp":1742395500000,"open":1.09431,"high":1.09438,"low":1.09427,"close":1.09436,"volume":54.93000030517578},{"timestamp":1742395560000,"open":1.09432,"high":1.0944,"low":1.09431,"close":1.09439,"volume":30.239999771118164},{"timestamp":1742395620000,"open":1.09438,"high":1.09445,"low":1.09438,"close":1.09444,"volume":66.1500015258789},{"timestamp":1742395680000,"open":1.09438,"high":1.09444,"low":1.09427,"close":1.09428,"volume":59.4900016784668},{"timestamp":1742395740000,"open":1.09427,"high":1.09431,"low":1.09427,"close":1.09428,"volume":54.27000045776367},{"timestamp":1742395800000,"open":1.09427,"high":1.09433,"low":1.09427,"close":1.09429,"volume":98.30999755859375},{"timestamp":1742395860000,"open":1.09429,"high":1.09437,"low":1.09426,"close":1.09434,"volume":99.83999633789062},{"timestamp":1742395920000,"open":1.09438,"high":1.09441,"low":1.09432,"close":1.09437,"volume":117.80999755859375},{"timestamp":1742395980000,"open":1.09435,"high":1.0944,"low":1.09431,"close":1.09437,"volume":59.099998474121094},{"timestamp":1742396040000,"open":1.09438,"high":1.09447,"low":1.09438,"close":1.09442,"volume":71.30999755859375},{"timestamp":1742396100000,"open":1.09442,"high":1.09443,"low":1.09434,"close":1.09434,"volume":56.54999923706055},{"timestamp":1742396160000,"open":1.09436,"high":1.09444,"low":1.09435,"close":1.09444,"volume":84.75},{"timestamp":1742396220000,"open":1.09443,"high":1.09448,"low":1.0943,"close":1.09434,"volume":72.36000061035156},{"timestamp":1742396280000,"open":1.09432,"high":1.09439,"low":1.09431,"close":1.09436,"volume":45.65999984741211},{"timestamp":1742396340000,"open":1.09433,"high":1.09435,"low":1.09424,"close":1.09429,"volume":59.939998626708984},{"timestamp":1742396400000,"open":1.09432,"high":1.09438,"low":1.09426,"close":1.09426,"volume":57.09000015258789},{"timestamp":1742396460000,"open":1.09426,"high":1.09439,"low":1.09426,"close":1.09438,"volume":72.36000061035156},{"timestamp":1742396520000,"open":1.09438,"high":1.09457,"low":1.09438,"close":1.09454,"volume":49.68000030517578},{"timestamp":1742396580000,"open":1.09453,"high":1.09457,"low":1.09446,"close":1.09447,"volume":19.200000762939453},{"timestamp":1742396640000,"open":1.09447,"high":1.09457,"low":1.09445,"close":1.09451,"volume":46.20000076293945},{"timestamp":1742396700000,"open":1.09447,"high":1.09466,"low":1.09447,"close":1.09465,"volume":40.08000183105469},{"timestamp":1742396760000,"open":1.09468,"high":1.09468,"low":1.09461,"close":1.09464,"volume":15.600000381469727},{"timestamp":1742396820000,"open":1.09464,"high":1.09468,"low":1.09457,"close":1.09458,"volume":28.440000534057617},{"timestamp":1742396880000,"open":1.09461,"high":1.09462,"low":1.09454,"close":1.09459,"volume":40.95000076293945},{"timestamp":1742396940000,"open":1.0946,"high":1.09462,"low":1.09454,"close":1.09457,"volume":41.25},{"timestamp":1742397000000,"open":1.09457,"high":1.09461,"low":1.09453,"close":1.09459,"volume":31.440000534057617},{"timestamp":1742397060000,"open":1.09458,"high":1.09462,"low":1.09454,"close":1.09458,"volume":35.880001068115234},{"timestamp":1742397120000,"open":1.09458,"high":1.09461,"low":1.09449,"close":1.09452,"volume":62.34000015258789},{"timestamp":1742397180000,"open":1.09454,"high":1.09457,"low":1.09449,"close":1.09456,"volume":28.709999084472656},{"timestamp":1742397240000,"open":1.09454,"high":1.09458,"low":1.09453,"close":1.09458,"volume":9.600000381469727},{"timestamp":1742397300000,"open":1.09458,"high":1.09461,"low":1.09447,"close":1.09448,"volume":20.010000228881836},{"timestamp":1742397360000,"open":1.09447,"high":1.0945,"low":1.09438,"close":1.09438,"volume":34.16999816894531},{"timestamp":1742397420000,"open":1.09439,"high":1.09442,"low":1.09437,"close":1.09437,"volume":21.260000228881836},{"timestamp":1742397480000,"open":1.09436,"high":1.09443,"low":1.09434,"close":1.09439,"volume":33.09000015258789},{"timestamp":1742397540000,"open":1.0944,"high":1.09442,"low":1.09437,"close":1.09442,"volume":37.560001373291016},{"timestamp":1742397600000,"open":1.09444,"high":1.09454,"low":1.09443,"close":1.0945,"volume":19.200000762939453},{"timestamp":1742397660000,"open":1.09453,"high":1.09454,"low":1.09442,"close":1.09448,"volume":55.439998626708984},{"timestamp":1742397720000,"open":1.09448,"high":1.09448,"low":1.09435,"close":1.09435,"volume":43.189998626708984},{"timestamp":1742397780000,"open":1.09436,"high":1.09437,"low":1.09435,"close":1.09435,"volume":19.780000686645508},{"timestamp":1742397840000,"open":1.09434,"high":1.09436,"low":1.0943,"close":1.0943,"volume":28.799999237060547},{"timestamp":1742397900000,"open":1.09431,"high":1.09438,"low":1.09426,"close":1.09434,"volume":50.310001373291016},{"timestamp":1742397960000,"open":1.09433,"high":1.09435,"low":1.09432,"close":1.09433,"volume":22.18000030517578},{"timestamp":1742398020000,"open":1.09434,"high":1.09442,"low":1.09433,"close":1.09441,"volume":14.460000038146973},{"timestamp":1742398080000,"open":1.09439,"high":1.09451,"low":1.09438,"close":1.09444,"volume":19.200000762939453},{"timestamp":1742398140000,"open":1.09446,"high":1.09446,"low":1.09439,"close":1.09439,"volume":63.9900016784668},{"timestamp":1742398200000,"open":1.09438,"high":1.0945,"low":1.09436,"close":1.09438,"volume":73.95999908447266},{"timestamp":1742398260000,"open":1.09439,"high":1.09443,"low":1.09436,"close":1.09439,"volume":25.209999084472656},{"timestamp":1742398320000,"open":1.09439,"high":1.09442,"low":1.09437,"close":1.09442,"volume":66.83000183105469},{"timestamp":1742398380000,"open":1.09442,"high":1.09443,"low":1.09439,"close":1.0944,"volume":32.22999954223633},{"timestamp":1742398440000,"open":1.0944,"high":1.0944,"low":1.09436,"close":1.09437,"volume":21.450000762939453},{"timestamp":1742398500000,"open":1.09436,"high":1.09439,"low":1.09436,"close":1.09438,"volume":24.670000076293945},{"timestamp":1742398560000,"open":1.09438,"high":1.0945,"low":1.09437,"close":1.09449,"volume":49.189998626708984},{"timestamp":1742398620000,"open":1.0945,"high":1.09454,"low":1.09447,"close":1.09454,"volume":31.1200008392334},{"timestamp":1742398680000,"open":1.09455,"high":1.09459,"low":1.09449,"close":1.09456,"volume":24.440000534057617},{"timestamp":1742398740000,"open":1.09455,"high":1.0946,"low":1.09451,"close":1.09451,"volume":39.52000045776367},{"timestamp":1742398800000,"open":1.0945,"high":1.09459,"low":1.0945,"close":1.09455,"volume":9.600000381469727},{"timestamp":1742398860000,"open":1.09453,"high":1.09462,"low":1.09453,"close":1.09462,"volume":22.200000762939453},{"timestamp":1742398920000,"open":1.09459,"high":1.09464,"low":1.09456,"close":1.09457,"volume":19.559999465942383},{"timestamp":1742398980000,"open":1.09458,"high":1.09464,"low":1.09455,"close":1.09459,"volume":21.920000076293945},{"timestamp":1742399040000,"open":1.0946,"high":1.09464,"low":1.09456,"close":1.09458,"volume":22.799999237060547},{"timestamp":1742399100000,"open":1.09458,"high":1.09464,"low":1.09458,"close":1.0946,"volume":36.119998931884766},{"timestamp":1742399160000,"open":1.09459,"high":1.09466,"low":1.09457,"close":1.09463,"volume":22.799999237060547},{"timestamp":1742399220000,"open":1.0946,"high":1.09464,"low":1.09456,"close":1.0946,"volume":21.600000381469727},{"timestamp":1742399280000,"open":1.0946,"high":1.09465,"low":1.09458,"close":1.09461,"volume":20.399999618530273},{"timestamp":1742399340000,"open":1.09465,"high":1.09466,"low":1.09459,"close":1.09462,"volume":16.799999237060547},{"timestamp":1742399400000,"open":1.09465,"high":1.09476,"low":1.09463,"close":1.09472,"volume":27.600000381469727},{"timestamp":1742399460000,"open":1.09473,"high":1.09477,"low":1.09468,"close":1.09474,"volume":32.95000076293945},{"timestamp":1742399520000,"open":1.09474,"high":1.09475,"low":1.09463,"close":1.09464,"volume":19.809999465942383},{"timestamp":1742399580000,"open":1.09465,"high":1.09465,"low":1.09454,"close":1.09454,"volume":24.93000030517578},{"timestamp":1742399640000,"open":1.09455,"high":1.09464,"low":1.09454,"close":1.09464,"volume":42.599998474121094},{"timestamp":1742399700000,"open":1.09465,"high":1.09472,"low":1.09461,"close":1.09468,"volume":45},{"timestamp":1742399760000,"open":1.09471,"high":1.09473,"low":1.09464,"close":1.09468,"volume":47.72999954223633},{"timestamp":1742399820000,"open":1.09465,"high":1.09468,"low":1.09459,"close":1.09462,"volume":34.91999816894531},{"timestamp":1742399880000,"open":1.09463,"high":1.09469,"low":1.09458,"close":1.09469,"volume":72.80999755859375},{"timestamp":1742399940000,"open":1.09465,"high":1.09469,"low":1.09462,"close":1.09469,"volume":30.030000686645508},{"timestamp":1742400000000,"open":1.09466,"high":1.09475,"low":1.09459,"close":1.09461,"volume":70.5},{"timestamp":1742400060000,"open":1.09464,"high":1.09465,"low":1.09453,"close":1.09455,"volume":64.05000305175781},{"timestamp":1742400120000,"open":1.09454,"high":1.09465,"low":1.09454,"close":1.0946,"volume":33.4900016784668},{"timestamp":1742400180000,"open":1.09462,"high":1.09468,"low":1.09458,"close":1.09462,"volume":41.040000915527344},{"timestamp":1742400240000,"open":1.09463,"high":1.09472,"low":1.09462,"close":1.09469,"volume":39.2400016784668},{"timestamp":1742400300000,"open":1.09469,"high":1.09471,"low":1.09466,"close":1.09469,"volume":15.600000381469727},{"timestamp":1742400360000,"open":1.09465,"high":1.09469,"low":1.09464,"close":1.09464,"volume":14.789999961853027},{"timestamp":1742400420000,"open":1.09465,"high":1.09475,"low":1.09464,"close":1.09466,"volume":38.5099983215332},{"timestamp":1742400480000,"open":1.09467,"high":1.09472,"low":1.09461,"close":1.09467,"volume":15.199999809265137},{"timestamp":1742400540000,"open":1.09467,"high":1.09467,"low":1.0946,"close":1.09466,"volume":34.52000045776367},{"timestamp":1742400600000,"open":1.09465,"high":1.0947,"low":1.0946,"close":1.09467,"volume":56.08000183105469},{"timestamp":1742400660000,"open":1.09467,"high":1.09472,"low":1.09466,"close":1.09469,"volume":42.470001220703125},{"timestamp":1742400720000,"open":1.09469,"high":1.09476,"low":1.09466,"close":1.09473,"volume":25.700000762939453},{"timestamp":1742400780000,"open":1.09471,"high":1.09471,"low":1.09466,"close":1.09466,"volume":16.829999923706055},{"timestamp":1742400840000,"open":1.09468,"high":1.09472,"low":1.09467,"close":1.09467,"volume":17.110000610351562},{"timestamp":1742400900000,"open":1.09466,"high":1.09472,"low":1.09466,"close":1.09469,"volume":13.170000076293945},{"timestamp":1742400960000,"open":1.09466,"high":1.0947,"low":1.09463,"close":1.09464,"volume":42.869998931884766},{"timestamp":1742401020000,"open":1.09466,"high":1.09466,"low":1.09456,"close":1.09457,"volume":48.63999938964844},{"timestamp":1742401080000,"open":1.09457,"high":1.09463,"low":1.09457,"close":1.0946,"volume":27.899999618530273},{"timestamp":1742401140000,"open":1.0946,"high":1.09464,"low":1.09454,"close":1.09458,"volume":29.489999771118164},{"timestamp":1742401200000,"open":1.09456,"high":1.09461,"low":1.09453,"close":1.09461,"volume":42.59000015258789},{"timestamp":1742401260000,"open":1.09461,"high":1.09464,"low":1.09457,"close":1.09464,"volume":18.360000610351562},{"timestamp":1742401320000,"open":1.09464,"high":1.09467,"low":1.09461,"close":1.09461,"volume":12},{"timestamp":1742401380000,"open":1.09461,"high":1.09465,"low":1.09459,"close":1.09462,"volume":16.200000762939453},{"timestamp":1742401440000,"open":1.09459,"high":1.09465,"low":1.09455,"close":1.0946,"volume":38.52000045776367},{"timestamp":1742401500000,"open":1.0946,"high":1.0946,"low":1.09455,"close":1.09455,"volume":12.359999656677246},{"timestamp":1742401560000,"open":1.09456,"high":1.09461,"low":1.09454,"close":1.09457,"volume":12.359999656677246},{"timestamp":1742401620000,"open":1.09456,"high":1.09468,"low":1.09455,"close":1.09467,"volume":14.399999618530273},{"timestamp":1742401680000,"open":1.09467,"high":1.09468,"low":1.0946,"close":1.09464,"volume":15.600000381469727},{"timestamp":1742401740000,"open":1.09461,"high":1.09464,"low":1.09459,"close":1.0946,"volume":12},{"timestamp":1742401800000,"open":1.09463,"high":1.09463,"low":1.09453,"close":1.09455,"volume":34.970001220703125},{"timestamp":1742401860000,"open":1.09453,"high":1.09453,"low":1.09451,"close":1.09451,"volume":4.800000190734863},{"timestamp":1742401920000,"open":1.09452,"high":1.09464,"low":1.09452,"close":1.09454,"volume":21.34000015258789},{"timestamp":1742401980000,"open":1.09457,"high":1.0946,"low":1.09456,"close":1.0946,"volume":7.199999809265137},{"timestamp":1742402040000,"open":1.09458,"high":1.09464,"low":1.09458,"close":1.0946,"volume":20.399999618530273},{"timestamp":1742402100000,"open":1.09463,"high":1.09463,"low":1.09458,"close":1.0946,"volume":10.800000190734863},{"timestamp":1742402160000,"open":1.09457,"high":1.09459,"low":1.09455,"close":1.09456,"volume":8.979999542236328},{"timestamp":1742402220000,"open":1.09454,"high":1.0946,"low":1.09451,"close":1.09459,"volume":17.860000610351562},{"timestamp":1742402280000,"open":1.09457,"high":1.09457,"low":1.09457,"close":1.09457,"volume":2.4000000953674316},{"timestamp":1742402340000,"open":1.09458,"high":1.09458,"low":1.09456,"close":1.09456,"volume":3.5999999046325684},{"timestamp":1742402400000,"open":1.09461,"high":1.09463,"low":1.09458,"close":1.09461,"volume":15.359999656677246},{"timestamp":1742402460000,"open":1.09463,"high":1.09464,"low":1.0946,"close":1.09464,"volume":17.280000686645508},{"timestamp":1742402520000,"open":1.09464,"high":1.09466,"low":1.09455,"close":1.09459,"volume":15.600000381469727},{"timestamp":1742402580000,"open":1.09455,"high":1.09463,"low":1.09454,"close":1.09457,"volume":16.799999237060547},{"timestamp":1742402640000,"open":1.09456,"high":1.09461,"low":1.09456,"close":1.09458,"volume":9},{"timestamp":1742402700000,"open":1.09456,"high":1.09472,"low":1.09456,"close":1.09464,"volume":32.400001525878906},{"timestamp":1742402760000,"open":1.09464,"high":1.09466,"low":1.09459,"close":1.09459,"volume":10.800000190734863},{"timestamp":1742402820000,"open":1.09465,"high":1.09466,"low":1.0946,"close":1.0946,"volume":10.800000190734863},{"timestamp":1742402880000,"open":1.09459,"high":1.09462,"low":1.09457,"close":1.0946,"volume":12},{"timestamp":1742402940000,"open":1.09458,"high":1.09458,"low":1.09453,"close":1.09458,"volume":6.150000095367432},{"timestamp":1742403000000,"open":1.09457,"high":1.09462,"low":1.09454,"close":1.09458,"volume":19.270000457763672},{"timestamp":1742403060000,"open":1.0946,"high":1.09462,"low":1.09452,"close":1.09452,"volume":26.520000457763672},{"timestamp":1742403120000,"open":1.09451,"high":1.09458,"low":1.09451,"close":1.09457,"volume":15.9399995803833},{"timestamp":1742403180000,"open":1.09454,"high":1.09459,"low":1.09453,"close":1.09459,"volume":23.479999542236328},{"timestamp":1742403240000,"open":1.09458,"high":1.09461,"low":1.09456,"close":1.09456,"volume":7.199999809265137},{"timestamp":1742403300000,"open":1.09456,"high":1.09457,"low":1.09452,"close":1.09454,"volume":12.600000381469727},{"timestamp":1742403360000,"open":1.09455,"high":1.0946,"low":1.09451,"close":1.09457,"volume":17.639999389648438},{"timestamp":1742403420000,"open":1.09455,"high":1.0946,"low":1.09453,"close":1.09459,"volume":22.799999237060547},{"timestamp":1742403480000,"open":1.09459,"high":1.09459,"low":1.09453,"close":1.09453,"volume":19.649999618530273},{"timestamp":1742403540000,"open":1.09453,"high":1.09457,"low":1.09449,"close":1.0945,"volume":75.30999755859375},{"timestamp":1742403600000,"open":1.09449,"high":1.09452,"low":1.09447,"close":1.0945,"volume":54.58000183105469},{"timestamp":1742403660000,"open":1.09449,"high":1.09451,"low":1.09448,"close":1.09449,"volume":29.290000915527344},{"timestamp":1742403720000,"open":1.09449,"high":1.09449,"low":1.09447,"close":1.09448,"volume":60.040000915527344},{"timestamp":1742403780000,"open":1.09449,"high":1.09449,"low":1.09448,"close":1.09448,"volume":23.219999313354492},{"timestamp":1742403840000,"open":1.09449,"high":1.09449,"low":1.09442,"close":1.09446,"volume":137.97999572753906},{"timestamp":1742403900000,"open":1.09446,"high":1.09449,"low":1.09445,"close":1.09447,"volume":60.349998474121094},{"timestamp":1742403960000,"open":1.09448,"high":1.09453,"low":1.09445,"close":1.09447,"volume":59.2599983215332},{"timestamp":1742404020000,"open":1.09448,"high":1.09449,"low":1.09447,"close":1.09448,"volume":33.869998931884766},{"timestamp":1742404080000,"open":1.09444,"high":1.09454,"low":1.09444,"close":1.09454,"volume":41.91999816894531},{"timestamp":1742404140000,"open":1.09453,"high":1.09456,"low":1.09449,"close":1.09452,"volume":27},{"timestamp":1742404200000,"open":1.09452,"high":1.09452,"low":1.09447,"close":1.09447,"volume":9.600000381469727},{"timestamp":1742404260000,"open":1.09449,"high":1.09452,"low":1.09446,"close":1.09448,"volume":26.270000457763672},{"timestamp":1742404320000,"open":1.09449,"high":1.0945,"low":1.09445,"close":1.09446,"volume":40.849998474121094},{"timestamp":1742404380000,"open":1.09446,"high":1.09449,"low":1.09444,"close":1.09445,"volume":28.270000457763672},{"timestamp":1742404440000,"open":1.09444,"high":1.09453,"low":1.09444,"close":1.09448,"volume":44.88999938964844},{"timestamp":1742404500000,"open":1.09449,"high":1.09455,"low":1.09444,"close":1.09445,"volume":38.970001220703125},{"timestamp":1742404560000,"open":1.09446,"high":1.0945,"low":1.09443,"close":1.09447,"volume":73.23999786376953},{"timestamp":1742404620000,"open":1.09447,"high":1.09455,"low":1.09445,"close":1.09449,"volume":48.59000015258789},{"timestamp":1742404680000,"open":1.0945,"high":1.09455,"low":1.09436,"close":1.09441,"volume":45.40999984741211},{"timestamp":1742404740000,"open":1.09441,"high":1.09448,"low":1.09441,"close":1.09446,"volume":9.600000381469727},{"timestamp":1742404800000,"open":1.09444,"high":1.09446,"low":1.09441,"close":1.09443,"volume":9.720000267028809},{"timestamp":1742404860000,"open":1.0944,"high":1.09448,"low":1.0944,"close":1.09443,"volume":17.700000762939453},{"timestamp":1742404920000,"open":1.09442,"high":1.09449,"low":1.09441,"close":1.09446,"volume":15.720000267028809},{"timestamp":1742404980000,"open":1.09444,"high":1.09448,"low":1.09443,"close":1.09448,"volume":9.600000381469727},{"timestamp":1742405040000,"open":1.09446,"high":1.09451,"low":1.09445,"close":1.09449,"volume":34.79999923706055},{"timestamp":1742405100000,"open":1.09448,"high":1.09452,"low":1.09444,"close":1.09448,"volume":25.200000762939453},{"timestamp":1742405160000,"open":1.09444,"high":1.09453,"low":1.09444,"close":1.09452,"volume":19.200000762939453},{"timestamp":1742405220000,"open":1.09456,"high":1.09456,"low":1.09451,"close":1.09455,"volume":22.290000915527344},{"timestamp":1742405280000,"open":1.09456,"high":1.09456,"low":1.0945,"close":1.09451,"volume":12},{"timestamp":1742405340000,"open":1.09449,"high":1.0945,"low":1.09448,"close":1.09448,"volume":6},{"timestamp":1742405400000,"open":1.09445,"high":1.09454,"low":1.09442,"close":1.09442,"volume":33.119998931884766},{"timestamp":1742405460000,"open":1.09443,"high":1.09443,"low":1.09438,"close":1.0944,"volume":26.25},{"timestamp":1742405520000,"open":1.09439,"high":1.0944,"low":1.09433,"close":1.09439,"volume":90.62999725341797},{"timestamp":1742405580000,"open":1.09439,"high":1.09442,"low":1.09436,"close":1.09441,"volume":32.54999923706055},{"timestamp":1742405640000,"open":1.09441,"high":1.09441,"low":1.09436,"close":1.09437,"volume":41.880001068115234},{"timestamp":1742405700000,"open":1.09437,"high":1.09438,"low":1.09436,"close":1.09438,"volume":63.970001220703125},{"timestamp":1742405760000,"open":1.09438,"high":1.09444,"low":1.09436,"close":1.09442,"volume":52.16999816894531},{"timestamp":1742405820000,"open":1.09442,"high":1.09442,"low":1.09433,"close":1.09436,"volume":87.19000244140625},{"timestamp":1742405880000,"open":1.09436,"high":1.09437,"low":1.09429,"close":1.09429,"volume":65.01000213623047},{"timestamp":1742405940000,"open":1.09429,"high":1.0943,"low":1.09429,"close":1.0943,"volume":33.619998931884766},{"timestamp":1742406000000,"open":1.09429,"high":1.09432,"low":1.09429,"close":1.09431,"volume":46.75},{"timestamp":1742406060000,"open":1.09432,"high":1.09432,"low":1.09428,"close":1.09429,"volume":53.880001068115234},{"timestamp":1742406120000,"open":1.09429,"high":1.09437,"low":1.09426,"close":1.09436,"volume":58.599998474121094},{"timestamp":1742406180000,"open":1.09434,"high":1.09442,"low":1.09434,"close":1.09442,"volume":15.300000190734863},{"timestamp":1742406240000,"open":1.09436,"high":1.09436,"low":1.09429,"close":1.09433,"volume":40.029998779296875},{"timestamp":1742406300000,"open":1.09433,"high":1.09433,"low":1.09427,"close":1.09433,"volume":18.489999771118164},{"timestamp":1742406360000,"open":1.09431,"high":1.09434,"low":1.0943,"close":1.09431,"volume":7.349999904632568},{"timestamp":1742406420000,"open":1.09431,"high":1.09443,"low":1.09429,"close":1.09436,"volume":41.18000030517578},{"timestamp":1742406480000,"open":1.09433,"high":1.09441,"low":1.09431,"close":1.09435,"volume":48},{"timestamp":1742406540000,"open":1.09434,"high":1.09438,"low":1.0943,"close":1.09433,"volume":75.5999984741211},{"timestamp":1742406600000,"open":1.09434,"high":1.09438,"low":1.09429,"close":1.0943,"volume":81.5999984741211},{"timestamp":1742406660000,"open":1.09433,"high":1.09449,"low":1.09433,"close":1.09449,"volume":52.20000076293945},{"timestamp":1742406720000,"open":1.09449,"high":1.09453,"low":1.09442,"close":1.09447,"volume":30},{"timestamp":1742406780000,"open":1.09447,"high":1.09448,"low":1.09439,"close":1.0944,"volume":32.15999984741211},{"timestamp":1742406840000,"open":1.0944,"high":1.09442,"low":1.09436,"close":1.09439,"volume":25.829999923706055},{"timestamp":1742406900000,"open":1.09438,"high":1.09438,"low":1.09434,"close":1.09434,"volume":17.15999984741211},{"timestamp":1742406960000,"open":1.0943,"high":1.0944,"low":1.0943,"close":1.09435,"volume":28.40999984741211},{"timestamp":1742407020000,"open":1.09434,"high":1.09436,"low":1.09426,"close":1.09426,"volume":25.049999237060547},{"timestamp":1742407080000,"open":1.09427,"high":1.09442,"low":1.09425,"close":1.09442,"volume":31.110000610351562},{"timestamp":1742407140000,"open":1.09435,"high":1.0944,"low":1.09274,"close":1.09274,"volume":73.86000061035156},{"timestamp":1742407200000,"open":1.09275,"high":1.09417,"low":1.09265,"close":1.09411,"volume":282.05999755859375},{"timestamp":1742407260000,"open":1.09422,"high":1.09429,"low":1.09385,"close":1.09419,"volume":448.5299987792969},{"timestamp":1742407320000,"open":1.09422,"high":1.09427,"low":1.09405,"close":1.09418,"volume":233.39999389648438},{"timestamp":1742407380000,"open":1.09417,"high":1.09426,"low":1.09409,"close":1.09417,"volume":167.61000061035156},{"timestamp":1742407440000,"open":1.09418,"high":1.0943,"low":1.0941,"close":1.09427,"volume":112.55999755859375},{"timestamp":1742407500000,"open":1.09425,"high":1.09432,"low":1.09418,"close":1.0942,"volume":217.6199951171875},{"timestamp":1742407560000,"open":1.0942,"high":1.09432,"low":1.09419,"close":1.09426,"volume":152.5500030517578},{"timestamp":1742407620000,"open":1.09426,"high":1.09451,"low":1.09426,"close":1.09442,"volume":133.1999969482422},{"timestamp":1742407680000,"open":1.09443,"high":1.09453,"low":1.09438,"close":1.0944,"volume":102.30000305175781},{"timestamp":1742407740000,"open":1.0944,"high":1.09449,"low":1.09436,"close":1.09439,"volume":101.8499984741211},{"timestamp":1742407800000,"open":1.0944,"high":1.09448,"low":1.09436,"close":1.0944,"volume":82.6500015258789},{"timestamp":1742407860000,"open":1.09442,"high":1.09443,"low":1.09436,"close":1.0944,"volume":45.599998474121094},{"timestamp":1742407920000,"open":1.09437,"high":1.0944,"low":1.09434,"close":1.09435,"volume":88.19999694824219},{"timestamp":1742407980000,"open":1.09432,"high":1.09441,"low":1.09429,"close":1.09431,"volume":88.47000122070312},{"timestamp":1742408040000,"open":1.09429,"high":1.09437,"low":1.09425,"close":1.09432,"volume":65.58999633789062},{"timestamp":1742408100000,"open":1.09434,"high":1.0944,"low":1.09429,"close":1.09429,"volume":135.4199981689453},{"timestamp":1742408160000,"open":1.0943,"high":1.0944,"low":1.09429,"close":1.09435,"volume":167.75999450683594},{"timestamp":1742408220000,"open":1.09436,"high":1.09437,"low":1.0943,"close":1.09433,"volume":141.4199981689453},{"timestamp":1742408280000,"open":1.09434,"high":1.0944,"low":1.09433,"close":1.09435,"volume":86.91000366210938},{"timestamp":1742408340000,"open":1.09436,"high":1.09444,"low":1.09435,"close":1.09436,"volume":150.60000610351562},{"timestamp":1742408400000,"open":1.09435,"high":1.09443,"low":1.09425,"close":1.09425,"volume":107.94999694824219},{"timestamp":1742408460000,"open":1.09426,"high":1.09437,"low":1.09425,"close":1.09431,"volume":120.98999786376953},{"timestamp":1742408520000,"open":1.0943,"high":1.09438,"low":1.09429,"close":1.09432,"volume":126.5999984741211},{"timestamp":1742408580000,"open":1.09431,"high":1.09437,"low":1.09429,"close":1.09437,"volume":64.6500015258789},{"timestamp":1742408640000,"open":1.09435,"high":1.09442,"low":1.0943,"close":1.09434,"volume":78},{"timestamp":1742408700000,"open":1.09434,"high":1.09446,"low":1.09431,"close":1.09436,"volume":78.87000274658203},{"timestamp":1742408760000,"open":1.09436,"high":1.09446,"low":1.09433,"close":1.0944,"volume":70.91999816894531},{"timestamp":1742408820000,"open":1.09436,"high":1.09444,"low":1.09422,"close":1.09429,"volume":74.06999969482422},{"timestamp":1742408880000,"open":1.09431,"high":1.09438,"low":1.09422,"close":1.09422,"volume":72},{"timestamp":1742408940000,"open":1.09423,"high":1.09436,"low":1.09423,"close":1.09434,"volume":39.599998474121094},{"timestamp":1742409000000,"open":1.09437,"high":1.09448,"low":1.09433,"close":1.09435,"volume":69.30000305175781},{"timestamp":1742409060000,"open":1.09439,"high":1.09454,"low":1.09434,"close":1.09446,"volume":72.62999725341797},{"timestamp":1742409120000,"open":1.09447,"high":1.09454,"low":1.0944,"close":1.09446,"volume":74.5199966430664},{"timestamp":1742409180000,"open":1.0945,"high":1.09453,"low":1.09439,"close":1.09439,"volume":109.94999694824219},{"timestamp":1742409240000,"open":1.09443,"high":1.09443,"low":1.09429,"close":1.09429,"volume":120.4800033569336},{"timestamp":1742409300000,"open":1.09431,"high":1.09436,"low":1.09425,"close":1.0943,"volume":135.02999877929688},{"timestamp":1742409360000,"open":1.09426,"high":1.09436,"low":1.09425,"close":1.09427,"volume":222.49000549316406},{"timestamp":1742409420000,"open":1.09427,"high":1.09437,"low":1.09425,"close":1.0943,"volume":117.44000244140625},{"timestamp":1742409480000,"open":1.0943,"high":1.0943,"low":1.09416,"close":1.09419,"volume":174.69000244140625},{"timestamp":1742409540000,"open":1.09417,"high":1.09424,"low":1.09415,"close":1.09417,"volume":222.0399932861328},{"timestamp":1742409600000,"open":1.09418,"high":1.09424,"low":1.09409,"close":1.09412,"volume":174.8699951171875},{"timestamp":1742409660000,"open":1.09416,"high":1.09433,"low":1.09414,"close":1.09425,"volume":130.1999969482422},{"timestamp":1742409720000,"open":1.09428,"high":1.09445,"low":1.09417,"close":1.09437,"volume":199.8000030517578},{"timestamp":1742409780000,"open":1.09435,"high":1.09443,"low":1.09419,"close":1.09434,"volume":242.72000122070312},{"timestamp":1742409840000,"open":1.0943,"high":1.09444,"low":1.09428,"close":1.09434,"volume":216.3300018310547},{"timestamp":1742409900000,"open":1.09438,"high":1.0944,"low":1.09425,"close":1.09426,"volume":257.239990234375},{"timestamp":1742409960000,"open":1.09425,"high":1.09443,"low":1.09425,"close":1.09443,"volume":226.80999755859375},{"timestamp":1742410020000,"open":1.09443,"high":1.09443,"low":1.09429,"close":1.09436,"volume":276.8699951171875},{"timestamp":1742410080000,"open":1.09436,"high":1.0944,"low":1.09429,"close":1.09431,"volume":253.97999572753906},{"timestamp":1742410140000,"open":1.0943,"high":1.09433,"low":1.09425,"close":1.09428,"volume":121.5},{"timestamp":1742410200000,"open":1.09429,"high":1.09446,"low":1.09428,"close":1.0944,"volume":153},{"timestamp":1742410260000,"open":1.09436,"high":1.09443,"low":1.0943,"close":1.09436,"volume":166.5},{"timestamp":1742410320000,"open":1.09439,"high":1.09446,"low":1.09428,"close":1.09436,"volume":184.9199981689453},{"timestamp":1742410380000,"open":1.09436,"high":1.09445,"low":1.09433,"close":1.0944,"volume":173.75999450683594},{"timestamp":1742410440000,"open":1.09437,"high":1.09444,"low":1.09431,"close":1.0944,"volume":109.11000061035156},{"timestamp":1742410500000,"open":1.09443,"high":1.09447,"low":1.09437,"close":1.09439,"volume":135.4199981689453},{"timestamp":1742410560000,"open":1.0944,"high":1.09442,"low":1.09437,"close":1.09439,"volume":120.30000305175781},{"timestamp":1742410620000,"open":1.09439,"high":1.09446,"low":1.09436,"close":1.0944,"volume":159.14999389648438},{"timestamp":1742410680000,"open":1.09439,"high":1.09443,"low":1.09436,"close":1.0944,"volume":120},{"timestamp":1742410740000,"open":1.09437,"high":1.09483,"low":1.09437,"close":1.09475,"volume":237.83999633789062},{"timestamp":1742410800000,"open":1.09471,"high":1.09471,"low":1.09447,"close":1.09454,"volume":173.6999969482422},{"timestamp":1742410860000,"open":1.09459,"high":1.09465,"low":1.09425,"close":1.09431,"volume":158.14999389648438},{"timestamp":1742410920000,"open":1.09431,"high":1.09431,"low":1.09418,"close":1.09421,"volume":160.64999389648438},{"timestamp":1742410980000,"open":1.0942,"high":1.09424,"low":1.09418,"close":1.0942,"volume":159.10000610351562},{"timestamp":1742411040000,"open":1.09419,"high":1.0942,"low":1.09405,"close":1.09409,"volume":96.70999908447266},{"timestamp":1742411100000,"open":1.09405,"high":1.09425,"low":1.09405,"close":1.09416,"volume":219.25},{"timestamp":1742411160000,"open":1.09419,"high":1.09428,"low":1.09416,"close":1.09421,"volume":102.11000061035156},{"timestamp":1742411220000,"open":1.09423,"high":1.09427,"low":1.0942,"close":1.09423,"volume":79.26000213623047},{"timestamp":1742411280000,"open":1.09423,"high":1.09424,"low":1.09395,"close":1.09403,"volume":175.88999938964844},{"timestamp":1742411340000,"open":1.09402,"high":1.09406,"low":1.0938,"close":1.09385,"volume":224.3000030517578},{"timestamp":1742411400000,"open":1.09386,"high":1.09397,"low":1.09381,"close":1.09397,"volume":102.2699966430664},{"timestamp":1742411460000,"open":1.09398,"high":1.09404,"low":1.09392,"close":1.094,"volume":109.29000091552734},{"timestamp":1742411520000,"open":1.094,"high":1.0941,"low":1.09392,"close":1.09396,"volume":191.33999633789062},{"timestamp":1742411580000,"open":1.09396,"high":1.09396,"low":1.09375,"close":1.09387,"volume":144.3300018310547},{"timestamp":1742411640000,"open":1.09387,"high":1.09393,"low":1.09376,"close":1.09388,"volume":201.60000610351562},{"timestamp":1742411700000,"open":1.0939,"high":1.09399,"low":1.09384,"close":1.09388,"volume":194.0399932861328},{"timestamp":1742411760000,"open":1.09387,"high":1.09397,"low":1.09387,"close":1.09394,"volume":112.80000305175781},{"timestamp":1742411820000,"open":1.09394,"high":1.09396,"low":1.09383,"close":1.09383,"volume":143.16000366210938},{"timestamp":1742411880000,"open":1.09384,"high":1.09385,"low":1.0936,"close":1.09363,"volume":100.62000274658203},{"timestamp":1742411940000,"open":1.09365,"high":1.09367,"low":1.09355,"close":1.09356,"volume":81.05000305175781},{"timestamp":1742412000000,"open":1.09355,"high":1.09359,"low":1.09351,"close":1.09356,"volume":83.08999633789062},{"timestamp":1742412060000,"open":1.09353,"high":1.09359,"low":1.09346,"close":1.09351,"volume":105.27999877929688},{"timestamp":1742412120000,"open":1.09351,"high":1.09356,"low":1.09346,"close":1.0935,"volume":149.8000030517578},{"timestamp":1742412180000,"open":1.09355,"high":1.09357,"low":1.09349,"close":1.09354,"volume":93.2300033569336},{"timestamp":1742412240000,"open":1.09353,"high":1.0936,"low":1.09346,"close":1.09356,"volume":76.86000061035156},{"timestamp":1742412300000,"open":1.09356,"high":1.09372,"low":1.09356,"close":1.09361,"volume":65.91999816894531},{"timestamp":1742412360000,"open":1.09363,"high":1.09366,"low":1.09351,"close":1.09353,"volume":120},{"timestamp":1742412420000,"open":1.09351,"high":1.09351,"low":1.09339,"close":1.09339,"volume":152.72000122070312},{"timestamp":1742412480000,"open":1.0934,"high":1.09342,"low":1.09327,"close":1.09333,"volume":127.5999984741211},{"timestamp":1742412540000,"open":1.09334,"high":1.09336,"low":1.09329,"close":1.09333,"volume":64.37000274658203},{"timestamp":1742412600000,"open":1.09334,"high":1.09344,"low":1.09334,"close":1.09343,"volume":98.04000091552734},{"timestamp":1742412660000,"open":1.09344,"high":1.09347,"low":1.09334,"close":1.09336,"volume":101.22000122070312},{"timestamp":1742412720000,"open":1.09335,"high":1.09341,"low":1.09333,"close":1.09338,"volume":29.399999618530273},{"timestamp":1742412780000,"open":1.09337,"high":1.09343,"low":1.09337,"close":1.09337,"volume":112.80000305175781},{"timestamp":1742412840000,"open":1.09339,"high":1.09341,"low":1.09332,"close":1.09337,"volume":72.27999877929688},{"timestamp":1742412900000,"open":1.09337,"high":1.09337,"low":1.09334,"close":1.09335,"volume":42.119998931884766},{"timestamp":1742412960000,"open":1.09334,"high":1.0934,"low":1.09334,"close":1.09336,"volume":110.8499984741211},{"timestamp":1742413020000,"open":1.09336,"high":1.09344,"low":1.09332,"close":1.09344,"volume":141.27000427246094},{"timestamp":1742413080000,"open":1.09343,"high":1.09355,"low":1.0934,"close":1.09347,"volume":135.47000122070312},{"timestamp":1742413140000,"open":1.09346,"high":1.09359,"low":1.09345,"close":1.0935,"volume":88.95999908447266},{"timestamp":1742413200000,"open":1.09349,"high":1.09357,"low":1.09349,"close":1.09357,"volume":66.0999984741211},{"timestamp":1742413260000,"open":1.09352,"high":1.09363,"low":1.09352,"close":1.09358,"volume":72.77999877929688},{"timestamp":1742413320000,"open":1.09359,"high":1.09364,"low":1.09354,"close":1.09356,"volume":145.85000610351562},{"timestamp":1742413380000,"open":1.09356,"high":1.09358,"low":1.09349,"close":1.09352,"volume":138.1999969482422},{"timestamp":1742413440000,"open":1.09354,"high":1.09359,"low":1.09352,"close":1.09357,"volume":76.55999755859375},{"timestamp":1742413500000,"open":1.09358,"high":1.09358,"low":1.09349,"close":1.09352,"volume":88.83999633789062},{"timestamp":1742413560000,"open":1.0935,"high":1.09355,"low":1.09349,"close":1.09353,"volume":45.7599983215332},{"timestamp":1742413620000,"open":1.09353,"high":1.09358,"low":1.0935,"close":1.09357,"volume":39.540000915527344},{"timestamp":1742413680000,"open":1.09355,"high":1.09364,"low":1.09355,"close":1.0936,"volume":150.08999633789062},{"timestamp":1742413740000,"open":1.0936,"high":1.09365,"low":1.09355,"close":1.09361,"volume":64.19999694824219},{"timestamp":1742413800000,"open":1.09365,"high":1.09365,"low":1.09354,"close":1.09361,"volume":63.689998626708984},{"timestamp":1742413860000,"open":1.09363,"high":1.09364,"low":1.09354,"close":1.09355,"volume":114.72000122070312},{"timestamp":1742413920000,"open":1.09356,"high":1.09363,"low":1.09355,"close":1.0936,"volume":98.41999816894531},{"timestamp":1742413980000,"open":1.09356,"high":1.09361,"low":1.09352,"close":1.09352,"volume":98.31999969482422},{"timestamp":1742414040000,"open":1.09353,"high":1.09361,"low":1.09351,"close":1.09359,"volume":105.61000061035156},{"timestamp":1742414100000,"open":1.09359,"high":1.09364,"low":1.09354,"close":1.09354,"volume":87.41999816894531},{"timestamp":1742414160000,"open":1.09354,"high":1.09357,"low":1.0935,"close":1.09356,"volume":55.29999923706055},{"timestamp":1742414220000,"open":1.09356,"high":1.09356,"low":1.0935,"close":1.09352,"volume":33.84000015258789},{"timestamp":1742414280000,"open":1.09353,"high":1.09354,"low":1.09351,"close":1.09352,"volume":46.79999923706055},{"timestamp":1742414340000,"open":1.0935,"high":1.09354,"low":1.09339,"close":1.09345,"volume":54.75},{"timestamp":1742414400000,"open":1.09345,"high":1.09345,"low":1.09343,"close":1.09343,"volume":25.200000762939453},{"timestamp":1742414460000,"open":1.09341,"high":1.09344,"low":1.09339,"close":1.09343,"volume":17.399999618530273},{"timestamp":1742414520000,"open":1.09342,"high":1.09346,"low":1.0934,"close":1.0934,"volume":16.200000762939453},{"timestamp":1742414580000,"open":1.0934,"high":1.0934,"low":1.09329,"close":1.09339,"volume":23.040000915527344},{"timestamp":1742414640000,"open":1.09336,"high":1.09336,"low":1.0933,"close":1.09334,"volume":12},{"timestamp":1742414700000,"open":1.09335,"high":1.09336,"low":1.09332,"close":1.09332,"volume":13.199999809265137},{"timestamp":1742414760000,"open":1.09332,"high":1.09332,"low":1.09329,"close":1.09329,"volume":11.699999809265137},{"timestamp":1742414820000,"open":1.09331,"high":1.09338,"low":1.09331,"close":1.09335,"volume":17.639999389648438},{"timestamp":1742414880000,"open":1.09335,"high":1.09335,"low":1.09329,"close":1.0933,"volume":39.029998779296875},{"timestamp":1742414940000,"open":1.09329,"high":1.09334,"low":1.09329,"close":1.09329,"volume":20.639999389648438},{"timestamp":1742415000000,"open":1.09329,"high":1.09329,"low":1.09324,"close":1.09324,"volume":18.139999389648438},{"timestamp":1742415060000,"open":1.09324,"high":1.09325,"low":1.09319,"close":1.09324,"volume":35.58000183105469},{"timestamp":1742415120000,"open":1.09319,"high":1.09325,"low":1.09317,"close":1.09324,"volume":39.91999816894531},{"timestamp":1742415180000,"open":1.09326,"high":1.09329,"low":1.09324,"close":1.09325,"volume":33.7599983215332},{"timestamp":1742415240000,"open":1.09324,"high":1.09325,"low":1.09315,"close":1.09316,"volume":34.58000183105469},{"timestamp":1742415300000,"open":1.09316,"high":1.09316,"low":1.09308,"close":1.09308,"volume":40.7400016784668},{"timestamp":1742415360000,"open":1.09307,"high":1.09309,"low":1.09299,"close":1.09299,"volume":50.93000030517578},{"timestamp":1742415420000,"open":1.093,"high":1.09304,"low":1.09294,"close":1.09294,"volume":63.59000015258789},{"timestamp":1742415480000,"open":1.09297,"high":1.09305,"low":1.09296,"close":1.09298,"volume":51.209999084472656},{"timestamp":1742415540000,"open":1.09297,"high":1.09299,"low":1.09294,"close":1.09296,"volume":101.91999816894531},{"timestamp":1742415600000,"open":1.09295,"high":1.09298,"low":1.09295,"close":1.09297,"volume":48.38999938964844},{"timestamp":1742415660000,"open":1.09296,"high":1.09298,"low":1.09294,"close":1.09295,"volume":29.65999984741211},{"timestamp":1742415720000,"open":1.09295,"high":1.09298,"low":1.09294,"close":1.09298,"volume":30.15999984741211},{"timestamp":1742415780000,"open":1.09298,"high":1.09298,"low":1.09287,"close":1.09287,"volume":21.280000686645508},{"timestamp":1742415840000,"open":1.09289,"high":1.09289,"low":1.09287,"close":1.09287,"volume":11.100000381469727},{"timestamp":1742415900000,"open":1.09288,"high":1.0929,"low":1.09288,"close":1.09288,"volume":8.699999809265137},{"timestamp":1742415960000,"open":1.09291,"high":1.09296,"low":1.09286,"close":1.09291,"volume":29.850000381469727},{"timestamp":1742416020000,"open":1.09291,"high":1.09297,"low":1.09291,"close":1.09296,"volume":16.81999969482422},{"timestamp":1742416080000,"open":1.09297,"high":1.09297,"low":1.0929,"close":1.0929,"volume":18.059999465942383},{"timestamp":1742416140000,"open":1.09292,"high":1.09299,"low":1.0929,"close":1.09291,"volume":29.670000076293945},{"timestamp":1742416200000,"open":1.09292,"high":1.09299,"low":1.09292,"close":1.09299,"volume":15.720000267028809},{"timestamp":1742416260000,"open":1.09298,"high":1.09298,"low":1.09295,"close":1.09297,"volume":31.31999969482422},{"timestamp":1742416320000,"open":1.09297,"high":1.09302,"low":1.09295,"close":1.09297,"volume":15.149999618530273},{"timestamp":1742416380000,"open":1.093,"high":1.09302,"low":1.09292,"close":1.09299,"volume":20.15999984741211},{"timestamp":1742416440000,"open":1.09302,"high":1.09307,"low":1.093,"close":1.09302,"volume":18.989999771118164},{"timestamp":1742416500000,"open":1.09303,"high":1.09309,"low":1.09302,"close":1.09303,"volume":26.8799991607666},{"timestamp":1742416560000,"open":1.09303,"high":1.09308,"low":1.09303,"close":1.09306,"volume":31.440000534057617},{"timestamp":1742416620000,"open":1.09308,"high":1.09311,"low":1.09305,"close":1.09306,"volume":24.360000610351562},{"timestamp":1742416680000,"open":1.09306,"high":1.09311,"low":1.09306,"close":1.09307,"volume":9.84000015258789},{"timestamp":1742416740000,"open":1.09306,"high":1.09308,"low":1.09306,"close":1.09308,"volume":3.9600000381469727},{"timestamp":1742416800000,"open":1.09307,"high":1.09309,"low":1.09303,"close":1.09303,"volume":26.309999465942383},{"timestamp":1742416860000,"open":1.09301,"high":1.09301,"low":1.093,"close":1.093,"volume":11.880000114440918},{"timestamp":1742416920000,"open":1.09301,"high":1.09314,"low":1.09301,"close":1.0931,"volume":11.880000114440918},{"timestamp":1742416980000,"open":1.09316,"high":1.09316,"low":1.09308,"close":1.09308,"volume":12.960000038146973},{"timestamp":1742417040000,"open":1.09309,"high":1.09312,"low":1.09301,"close":1.09302,"volume":17.040000915527344},{"timestamp":1742417100000,"open":1.09302,"high":1.09303,"low":1.09302,"close":1.09303,"volume":3.9600000381469727},{"timestamp":1742417160000,"open":1.09301,"high":1.09307,"low":1.09296,"close":1.09296,"volume":34.31999969482422},{"timestamp":1742417220000,"open":1.09296,"high":1.09302,"low":1.09295,"close":1.09302,"volume":5.880000114440918},{"timestamp":1742417280000,"open":1.09301,"high":1.09312,"low":1.09301,"close":1.09311,"volume":7.920000076293945},{"timestamp":1742417340000,"open":1.0931,"high":1.09311,"low":1.09296,"close":1.09299,"volume":18.479999542236328},{"timestamp":1742417400000,"open":1.09296,"high":1.09306,"low":1.09295,"close":1.09303,"volume":30.31999969482422},{"timestamp":1742417460000,"open":1.09304,"high":1.09307,"low":1.09295,"close":1.09298,"volume":30.149999618530273},{"timestamp":1742417520000,"open":1.093,"high":1.09301,"low":1.09296,"close":1.093,"volume":14.550000190734863},{"timestamp":1742417580000,"open":1.09299,"high":1.09301,"low":1.09297,"close":1.09301,"volume":9.239999771118164},{"timestamp":1742417640000,"open":1.093,"high":1.093,"low":1.09294,"close":1.09297,"volume":19.68000030517578},{"timestamp":1742417700000,"open":1.09294,"high":1.09294,"low":1.09293,"close":1.09293,"volume":25.229999542236328},{"timestamp":1742417760000,"open":1.09293,"high":1.09295,"low":1.09279,"close":1.09286,"volume":53.040000915527344},{"timestamp":1742417820000,"open":1.09289,"high":1.09293,"low":1.09289,"close":1.0929,"volume":38.279998779296875},{"timestamp":1742417880000,"open":1.09297,"high":1.09299,"low":1.09292,"close":1.09296,"volume":39.47999954223633},{"timestamp":1742417940000,"open":1.09296,"high":1.09316,"low":1.09289,"close":1.09289,"volume":48.7599983215332},{"timestamp":1742418000000,"open":1.09276,"high":1.09276,"low":1.09265,"close":1.09265,"volume":5.400000095367432},{"timestamp":1742418240000,"open":1.09217,"high":1.09218,"low":1.09203,"close":1.09203,"volume":3.9000000953674316},{"timestamp":1742418300000,"open":1.09212,"high":1.09213,"low":1.09212,"close":1.09213,"volume":4.800000190734863},{"timestamp":1742418360000,"open":1.09188,"high":1.09188,"low":1.09188,"close":1.09188,"volume":1.2000000476837158},{"timestamp":1742418540000,"open":1.09213,"high":1.09213,"low":1.09213,"close":1.09213,"volume":1.2000000476837158},{"timestamp":1742418600000,"open":1.09187,"high":1.0927,"low":1.09187,"close":1.09268,"volume":19.200000762939453},{"timestamp":1742418660000,"open":1.09269,"high":1.09301,"low":1.09269,"close":1.09279,"volume":19.200000762939453},{"timestamp":1742418720000,"open":1.09328,"high":1.09328,"low":1.09305,"close":1.09305,"volume":3.5999999046325684},{"timestamp":1742418780000,"open":1.09305,"high":1.09305,"low":1.09305,"close":1.09305,"volume":1.2000000476837158},{"timestamp":1742418840000,"open":1.09304,"high":1.09304,"low":1.09304,"close":1.09304,"volume":1.2000000476837158},{"timestamp":1742418900000,"open":1.09304,"high":1.09304,"low":1.09304,"close":1.09304,"volume":1.3200000524520874},{"timestamp":1742418960000,"open":1.09304,"high":1.09304,"low":1.09304,"close":1.09304,"volume":1.2000000476837158},{"timestamp":1742419020000,"open":1.09304,"high":1.09305,"low":1.09304,"close":1.09304,"volume":7.559999942779541},{"timestamp":1742419080000,"open":1.09305,"high":1.09305,"low":1.09304,"close":1.09305,"volume":6.360000133514404},{"timestamp":1742419140000,"open":1.09305,"high":1.09305,"low":1.09294,"close":1.09294,"volume":3.8399999141693115},{"timestamp":1742419200000,"open":1.09294,"high":1.09296,"low":1.09293,"close":1.09295,"volume":5.159999847412109},{"timestamp":1742419260000,"open":1.09296,"high":1.09296,"low":1.09296,"close":1.09296,"volume":1.3200000524520874},{"timestamp":1742419320000,"open":1.09295,"high":1.09295,"low":1.09295,"close":1.09295,"volume":1.3200000524520874},{"timestamp":1742419380000,"open":1.09296,"high":1.09296,"low":1.09296,"close":1.09296,"volume":1.2000000476837158},{"timestamp":1742419440000,"open":1.09296,"high":1.09296,"low":1.09295,"close":1.09295,"volume":2.640000104904175},{"timestamp":1742419500000,"open":1.09296,"high":1.09296,"low":1.09283,"close":1.09289,"volume":3.9600000381469727},{"timestamp":1742419560000,"open":1.09293,"high":1.09298,"low":1.09293,"close":1.09298,"volume":9.119999885559082},{"timestamp":1742419620000,"open":1.09362,"high":1.09362,"low":1.09304,"close":1.09304,"volume":8.15999984741211},{"timestamp":1742419680000,"open":1.09304,"high":1.09309,"low":1.09304,"close":1.09309,"volume":2.4000000953674316},{"timestamp":1742419740000,"open":1.09311,"high":1.09311,"low":1.09311,"close":1.09311,"volume":1.2000000476837158},{"timestamp":1742419800000,"open":1.09294,"high":1.09307,"low":1.09294,"close":1.09307,"volume":2.4000000953674316},{"timestamp":1742419860000,"open":1.09297,"high":1.09297,"low":1.09297,"close":1.09297,"volume":1.2000000476837158},{"timestamp":1742419920000,"open":1.09296,"high":1.09303,"low":1.09291,"close":1.09303,"volume":5.039999961853027},{"timestamp":1742419980000,"open":1.09297,"high":1.09308,"low":1.09297,"close":1.09308,"volume":2.4000000953674316},{"timestamp":1742420040000,"open":1.09302,"high":1.09302,"low":1.09302,"close":1.09302,"volume":1.2000000476837158},{"timestamp":1742420100000,"open":1.09306,"high":1.09306,"low":1.09306,"close":1.09306,"volume":1.2000000476837158},{"timestamp":1742420160000,"open":1.0931,"high":1.0931,"low":1.0931,"close":1.0931,"volume":1.2000000476837158},{"timestamp":1742420220000,"open":1.0931,"high":1.0931,"low":1.0931,"close":1.0931,"volume":1.2000000476837158},{"timestamp":1742420280000,"open":1.0931,"high":1.09327,"low":1.09309,"close":1.09323,"volume":28.860000610351562},{"timestamp":1742420340000,"open":1.09324,"high":1.09325,"low":1.09309,"close":1.09309,"volume":16.299999237060547},{"timestamp":1742420400000,"open":1.09308,"high":1.09309,"low":1.09301,"close":1.09301,"volume":3.5999999046325684},{"timestamp":1742420460000,"open":1.09302,"high":1.09302,"low":1.09302,"close":1.09302,"volume":3.5999999046325684},{"timestamp":1742420520000,"open":1.093,"high":1.093,"low":1.09299,"close":1.09299,"volume":2.4000000953674316},{"timestamp":1742420580000,"open":1.09299,"high":1.09313,"low":1.09298,"close":1.09302,"volume":10.800000190734863},{"timestamp":1742420640000,"open":1.09302,"high":1.09312,"low":1.09291,"close":1.09291,"volume":8.399999618530273},{"timestamp":1742420700000,"open":1.09296,"high":1.0931,"low":1.09155,"close":1.09172,"volume":81.30000305175781},{"timestamp":1742420760000,"open":1.09163,"high":1.09175,"low":1.09156,"close":1.09162,"volume":12},{"timestamp":1742420820000,"open":1.09163,"high":1.09163,"low":1.09155,"close":1.09155,"volume":21.600000381469727},{"timestamp":1742420880000,"open":1.09156,"high":1.09169,"low":1.09155,"close":1.09156,"volume":51.81999969482422},{"timestamp":1742420940000,"open":1.09155,"high":1.09175,"low":1.09155,"close":1.09156,"volume":37.79999923706055},{"timestamp":1742421000000,"open":1.09156,"high":1.09175,"low":1.09156,"close":1.09169,"volume":21.899999618530273},{"timestamp":1742421060000,"open":1.09168,"high":1.0919,"low":1.09168,"close":1.09176,"volume":12.300000190734863},{"timestamp":1742421120000,"open":1.09176,"high":1.09195,"low":1.09176,"close":1.09177,"volume":48.599998474121094},{"timestamp":1742421180000,"open":1.09177,"high":1.09199,"low":1.09176,"close":1.09198,"volume":5.019999980926514},{"timestamp":1742421240000,"open":1.09198,"high":1.09199,"low":1.0917,"close":1.09199,"volume":6.900000095367432},{"timestamp":1742421300000,"open":1.09199,"high":1.09206,"low":1.09198,"close":1.09205,"volume":16.799999237060547},{"timestamp":1742421360000,"open":1.09211,"high":1.09215,"low":1.0921,"close":1.09213,"volume":10.5},{"timestamp":1742421420000,"open":1.09214,"high":1.09214,"low":1.09195,"close":1.092,"volume":173.10000610351562},{"timestamp":1742421480000,"open":1.092,"high":1.092,"low":1.09195,"close":1.09198,"volume":30},{"timestamp":1742421540000,"open":1.09199,"high":1.09217,"low":1.09198,"close":1.09217,"volume":12.600000381469727},{"timestamp":1742421600000,"open":1.09216,"high":1.09285,"low":1.09216,"close":1.09261,"volume":64.55999755859375},{"timestamp":1742421660000,"open":1.09265,"high":1.09283,"low":1.09259,"close":1.09269,"volume":27.440000534057617},{"timestamp":1742421720000,"open":1.09263,"high":1.09269,"low":1.09263,"close":1.09265,"volume":9},{"timestamp":1742421780000,"open":1.09266,"high":1.09267,"low":1.09239,"close":1.0924,"volume":22.950000762939453},{"timestamp":1742421840000,"open":1.09241,"high":1.09247,"low":1.09241,"close":1.09244,"volume":9.600000381469727},{"timestamp":1742421900000,"open":1.09246,"high":1.09246,"low":1.09199,"close":1.09199,"volume":62.099998474121094},{"timestamp":1742421960000,"open":1.09198,"high":1.09204,"low":1.09194,"close":1.09195,"volume":26.239999771118164},{"timestamp":1742422020000,"open":1.09198,"high":1.09198,"low":1.09186,"close":1.09186,"volume":18.739999771118164},{"timestamp":1742422080000,"open":1.09187,"high":1.09189,"low":1.09186,"close":1.09188,"volume":20.84000015258789},{"timestamp":1742422140000,"open":1.09189,"high":1.09195,"low":1.09188,"close":1.09194,"volume":9.600000381469727},{"timestamp":1742422200000,"open":1.092,"high":1.09225,"low":1.092,"close":1.09223,"volume":37.63999938964844},{"timestamp":1742422260000,"open":1.09227,"high":1.09228,"low":1.09212,"close":1.09224,"volume":39.880001068115234},{"timestamp":1742422320000,"open":1.09224,"high":1.09224,"low":1.09219,"close":1.09223,"volume":9.600000381469727},{"timestamp":1742422380000,"open":1.09226,"high":1.09226,"low":1.09214,"close":1.09224,"volume":12.300000190734863},{"timestamp":1742422500000,"open":1.09224,"high":1.09244,"low":1.0922,"close":1.09242,"volume":35.91999816894531},{"timestamp":1742422560000,"open":1.09243,"high":1.09243,"low":1.09229,"close":1.09234,"volume":20.31999969482422},{"timestamp":1742422620000,"open":1.09235,"high":1.09235,"low":1.09229,"close":1.09235,"volume":21.600000381469727},{"timestamp":1742422680000,"open":1.09238,"high":1.09244,"low":1.09231,"close":1.09242,"volume":29.100000381469727},{"timestamp":1742422740000,"open":1.09245,"high":1.09248,"low":1.0924,"close":1.09244,"volume":17.700000762939453},{"timestamp":1742422800000,"open":1.09245,"high":1.09254,"low":1.09236,"close":1.09249,"volume":54.41999816894531},{"timestamp":1742422860000,"open":1.09252,"high":1.09252,"low":1.09244,"close":1.09245,"volume":32.91999816894531},{"timestamp":1742422920000,"open":1.09246,"high":1.09246,"low":1.09239,"close":1.09246,"volume":22.719999313354492},{"timestamp":1742422980000,"open":1.09249,"high":1.09251,"low":1.09245,"close":1.09246,"volume":9.600000381469727},{"timestamp":1742423040000,"open":1.09245,"high":1.09248,"low":1.09238,"close":1.09238,"volume":12.600000381469727},{"timestamp":1742423100000,"open":1.09241,"high":1.09249,"low":1.09241,"close":1.09245,"volume":30},{"timestamp":1742423160000,"open":1.09255,"high":1.09257,"low":1.09246,"close":1.09251,"volume":12},{"timestamp":1742423220000,"open":1.09254,"high":1.09254,"low":1.09248,"close":1.0925,"volume":21.600000381469727},{"timestamp":1742423280000,"open":1.09255,"high":1.09256,"low":1.09239,"close":1.0924,"volume":36.599998474121094},{"timestamp":1742423340000,"open":1.09245,"high":1.09245,"low":1.09224,"close":1.0923,"volume":15.600000381469727},{"timestamp":1742423400000,"open":1.09233,"high":1.09247,"low":1.0923,"close":1.09247,"volume":25.200000762939453},{"timestamp":1742423460000,"open":1.09246,"high":1.09267,"low":1.09246,"close":1.09263,"volume":25.200000762939453},{"timestamp":1742423520000,"open":1.09263,"high":1.09268,"low":1.09258,"close":1.09259,"volume":18},{"timestamp":1742423580000,"open":1.0926,"high":1.09261,"low":1.09258,"close":1.09261,"volume":6},{"timestamp":1742423640000,"open":1.09263,"high":1.09271,"low":1.09263,"close":1.09271,"volume":6},{"timestamp":1742423700000,"open":1.09272,"high":1.09275,"low":1.09269,"close":1.09269,"volume":7.199999809265137},{"timestamp":1742423760000,"open":1.09269,"high":1.0928,"low":1.09269,"close":1.09279,"volume":21},{"timestamp":1742423820000,"open":1.09276,"high":1.09279,"low":1.09273,"close":1.09273,"volume":6.119999885559082},{"timestamp":1742423880000,"open":1.0927,"high":1.09275,"low":1.09263,"close":1.09263,"volume":25.260000228881836},{"timestamp":1742423940000,"open":1.09261,"high":1.09266,"low":1.09261,"close":1.09264,"volume":9.600000381469727},{"timestamp":1742424000000,"open":1.09262,"high":1.09268,"low":1.09257,"close":1.09258,"volume":17.399999618530273},{"timestamp":1742424060000,"open":1.09258,"high":1.09273,"low":1.09258,"close":1.09271,"volume":12},{"timestamp":1742424120000,"open":1.0927,"high":1.09274,"low":1.09261,"close":1.09262,"volume":15.300000190734863},{"timestamp":1742424180000,"open":1.09264,"high":1.09265,"low":1.09264,"close":1.09265,"volume":2.4000000953674316},{"timestamp":1742424240000,"open":1.09262,"high":1.09269,"low":1.09262,"close":1.09269,"volume":6},{"timestamp":1742424300000,"open":1.0927,"high":1.09277,"low":1.09267,"close":1.09276,"volume":8.399999618530273},{"timestamp":1742424360000,"open":1.09275,"high":1.09279,"low":1.09266,"close":1.09277,"volume":10.800000190734863},{"timestamp":1742424420000,"open":1.09282,"high":1.09289,"low":1.09282,"close":1.09282,"volume":16.799999237060547},{"timestamp":1742424480000,"open":1.09283,"high":1.09284,"low":1.09283,"close":1.09284,"volume":2.4000000953674316},{"timestamp":1742424540000,"open":1.09283,"high":1.09284,"low":1.09275,"close":1.09279,"volume":13.199999809265137},{"timestamp":1742424600000,"open":1.0928,"high":1.0928,"low":1.09276,"close":1.09276,"volume":6},{"timestamp":1742424660000,"open":1.09281,"high":1.09287,"low":1.09281,"close":1.09286,"volume":9.600000381469727},{"timestamp":1742424720000,"open":1.09288,"high":1.0929,"low":1.09285,"close":1.09285,"volume":7.199999809265137},{"timestamp":1742424780000,"open":1.09289,"high":1.0929,"low":1.0928,"close":1.09283,"volume":9.84000015258789},{"timestamp":1742424840000,"open":1.09286,"high":1.09286,"low":1.09274,"close":1.09274,"volume":6},{"timestamp":1742424900000,"open":1.09278,"high":1.09285,"low":1.09273,"close":1.09285,"volume":7.199999809265137},{"timestamp":1742424960000,"open":1.09288,"high":1.09299,"low":1.09286,"close":1.09295,"volume":8.399999618530273},{"timestamp":1742425020000,"open":1.09296,"high":1.093,"low":1.09291,"close":1.09297,"volume":8.399999618530273},{"timestamp":1742425080000,"open":1.0929,"high":1.0929,"low":1.09276,"close":1.09279,"volume":94.05000305175781},{"timestamp":1742425140000,"open":1.09281,"high":1.09289,"low":1.09279,"close":1.09289,"volume":38.630001068115234},{"timestamp":1742425200000,"open":1.09287,"high":1.09296,"low":1.0927,"close":1.0928,"volume":65.41999816894531},{"timestamp":1742425260000,"open":1.09279,"high":1.09292,"low":1.09277,"close":1.09289,"volume":39.81999969482422},{"timestamp":1742425320000,"open":1.09292,"high":1.09292,"low":1.09287,"close":1.09288,"volume":34.86000061035156},{"timestamp":1742425380000,"open":1.0929,"high":1.0929,"low":1.09284,"close":1.09285,"volume":23.459999084472656},{"timestamp":1742425440000,"open":1.09284,"high":1.09293,"low":1.09284,"close":1.0929,"volume":49.2599983215332},{"timestamp":1742425500000,"open":1.0929,"high":1.09292,"low":1.09275,"close":1.09275,"volume":34.619998931884766},{"timestamp":1742425560000,"open":1.09278,"high":1.09287,"low":1.09275,"close":1.09286,"volume":73.27999877929688},{"timestamp":1742425620000,"open":1.0929,"high":1.09295,"low":1.09287,"close":1.09287,"volume":45.45000076293945},{"timestamp":1742425680000,"open":1.0929,"high":1.0929,"low":1.09286,"close":1.09288,"volume":24.420000076293945},{"timestamp":1742425740000,"open":1.09289,"high":1.09296,"low":1.09289,"close":1.09293,"volume":17.280000686645508},{"timestamp":1742425800000,"open":1.09294,"high":1.09314,"low":1.09294,"close":1.09311,"volume":21.360000610351562},{"timestamp":1742425860000,"open":1.0931,"high":1.09315,"low":1.09305,"close":1.09313,"volume":27.479999542236328},{"timestamp":1742425920000,"open":1.09313,"high":1.09318,"low":1.09312,"close":1.09318,"volume":9.960000038146973},{"timestamp":1742425980000,"open":1.09313,"high":1.09321,"low":1.0931,"close":1.0932,"volume":17.040000915527344},{"timestamp":1742426040000,"open":1.09319,"high":1.09326,"low":1.09316,"close":1.09321,"volume":20.639999389648438},{"timestamp":1742426100000,"open":1.09322,"high":1.09327,"low":1.09312,"close":1.09315,"volume":21.1200008392334},{"timestamp":1742426160000,"open":1.09317,"high":1.0933,"low":1.09316,"close":1.09321,"volume":24},{"timestamp":1742426220000,"open":1.09319,"high":1.0932,"low":1.09314,"close":1.09317,"volume":18.209999084472656},{"timestamp":1742426280000,"open":1.09319,"high":1.09319,"low":1.09311,"close":1.09314,"volume":17.729999542236328},{"timestamp":1742426340000,"open":1.09317,"high":1.09317,"low":1.09313,"close":1.09313,"volume":8.640000343322754},{"timestamp":1742426400000,"open":1.09313,"high":1.09317,"low":1.09313,"close":1.09313,"volume":13.4399995803833},{"timestamp":1742426460000,"open":1.09314,"high":1.09318,"low":1.09313,"close":1.09318,"volume":17.520000457763672},{"timestamp":1742426520000,"open":1.09319,"high":1.09323,"low":1.09313,"close":1.09323,"volume":15.84000015258789},{"timestamp":1742426580000,"open":1.09324,"high":1.09326,"low":1.09318,"close":1.0932,"volume":18.360000610351562},{"timestamp":1742426640000,"open":1.09319,"high":1.09337,"low":1.09318,"close":1.09337,"volume":14.640000343322754},{"timestamp":1742426700000,"open":1.09331,"high":1.09332,"low":1.09328,"close":1.09328,"volume":18.239999771118164},{"timestamp":1742426760000,"open":1.09328,"high":1.09328,"low":1.09325,"close":1.09325,"volume":11.399999618530273},{"timestamp":1742426820000,"open":1.09325,"high":1.09326,"low":1.09321,"close":1.09324,"volume":11.760000228881836},{"timestamp":1742426880000,"open":1.09326,"high":1.09329,"low":1.09323,"close":1.09327,"volume":16.920000076293945},{"timestamp":1742426940000,"open":1.09326,"high":1.09332,"low":1.09324,"close":1.09329,"volume":18.239999771118164},{"timestamp":1742427000000,"open":1.09328,"high":1.09332,"low":1.09324,"close":1.09327,"volume":18},{"timestamp":1742427060000,"open":1.09328,"high":1.09331,"low":1.09326,"close":1.09326,"volume":9.119999885559082},{"timestamp":1742427120000,"open":1.09334,"high":1.09334,"low":1.09324,"close":1.09327,"volume":15.600000381469727},{"timestamp":1742427180000,"open":1.09326,"high":1.09335,"low":1.09326,"close":1.09331,"volume":15.84000015258789},{"timestamp":1742427240000,"open":1.09336,"high":1.0934,"low":1.09333,"close":1.09334,"volume":20.760000228881836},{"timestamp":1742427300000,"open":1.09333,"high":1.09335,"low":1.0933,"close":1.09334,"volume":12},{"timestamp":1742427360000,"open":1.09333,"high":1.09337,"low":1.09333,"close":1.09336,"volume":18},{"timestamp":1742427420000,"open":1.09335,"high":1.09335,"low":1.0933,"close":1.09334,"volume":13.319999694824219},{"timestamp":1742427480000,"open":1.09336,"high":1.09337,"low":1.09331,"close":1.09332,"volume":18.719999313354492},{"timestamp":1742427540000,"open":1.09332,"high":1.09341,"low":1.09331,"close":1.09331,"volume":30.959999084472656},{"timestamp":1742427600000,"open":1.09335,"high":1.09336,"low":1.09328,"close":1.09331,"volume":16.920000076293945},{"timestamp":1742427660000,"open":1.09334,"high":1.09338,"low":1.09325,"close":1.09325,"volume":31.200000762939453},{"timestamp":1742427720000,"open":1.09326,"high":1.09328,"low":1.09321,"close":1.09322,"volume":32.15999984741211},{"timestamp":1742427780000,"open":1.09322,"high":1.09325,"low":1.09321,"close":1.09325,"volume":14.880000114440918},{"timestamp":1742427840000,"open":1.09324,"high":1.09332,"low":1.09324,"close":1.09324,"volume":10.079999923706055},{"timestamp":1742427900000,"open":1.09322,"high":1.09329,"low":1.09322,"close":1.09328,"volume":11.039999961853027},{"timestamp":1742427960000,"open":1.09324,"high":1.0933,"low":1.0932,"close":1.09323,"volume":17.280000686645508},{"timestamp":1742428020000,"open":1.09324,"high":1.09332,"low":1.09316,"close":1.09323,"volume":36.119998931884766},{"timestamp":1742428080000,"open":1.09322,"high":1.0933,"low":1.09321,"close":1.0933,"volume":16.799999237060547},{"timestamp":1742428140000,"open":1.09327,"high":1.09334,"low":1.09327,"close":1.09331,"volume":8.399999618530273},{"timestamp":1742428200000,"open":1.09333,"high":1.09338,"low":1.09333,"close":1.09336,"volume":13.199999809265137},{"timestamp":1742428260000,"open":1.09339,"high":1.09342,"low":1.09328,"close":1.09329,"volume":21.600000381469727},{"timestamp":1742428320000,"open":1.0933,"high":1.09334,"low":1.09329,"close":1.09333,"volume":16.799999237060547},{"timestamp":1742428380000,"open":1.09332,"high":1.09337,"low":1.09328,"close":1.09335,"volume":14.399999618530273},{"timestamp":1742428440000,"open":1.09338,"high":1.09338,"low":1.09326,"close":1.09329,"volume":18},{"timestamp":1742428500000,"open":1.09329,"high":1.0933,"low":1.09328,"close":1.0933,"volume":6},{"timestamp":1742428560000,"open":1.09328,"high":1.09328,"low":1.0932,"close":1.0932,"volume":12},{"timestamp":1742428620000,"open":1.09317,"high":1.09323,"low":1.09315,"close":1.09319,"volume":25.200000762939453},{"timestamp":1742428680000,"open":1.09319,"high":1.09319,"low":1.09308,"close":1.09308,"volume":13.199999809265137},{"timestamp":1742428740000,"open":1.09312,"high":1.09335,"low":1.09312,"close":1.09335,"volume":25.200000762939453}]