[{"timestamp":1742342400000,"open":0.61311,"high":0.61321,"low":0.61311,"close":0.61312,"volume":39.84000015258789},{"timestamp":1742342460000,"open":0.61314,"high":0.61321,"low":0.61313,"close":0.6132,"volume":25.559999465942383},{"timestamp":1742342520000,"open":0.61319,"high":0.61321,"low":0.61318,"close":0.61318,"volume":9.600000381469727},{"timestamp":1742342580000,"open":0.61317,"high":0.6132,"low":0.61313,"close":0.61316,"volume":23.040000915527344},{"timestamp":1742342640000,"open":0.61315,"high":0.61322,"low":0.61315,"close":0.61322,"volume":31.559999465942383},{"timestamp":1742342700000,"open":0.6132,"high":0.61323,"low":0.61312,"close":0.61317,"volume":40.91999816894531},{"timestamp":1742342760000,"open":0.61317,"high":0.61321,"low":0.61316,"close":0.61316,"volume":36},{"timestamp":1742342820000,"open":0.6132,"high":0.61325,"low":0.61316,"close":0.61325,"volume":39.599998474121094},{"timestamp":1742342880000,"open":0.61325,"high":0.61325,"low":0.6132,"close":0.61325,"volume":18},{"timestamp":1742342940000,"open":0.61324,"high":0.61328,"low":0.61324,"close":0.61327,"volume":16.799999237060547},{"timestamp":1742343000000,"open":0.61325,"high":0.61325,"low":0.61324,"close":0.61324,"volume":6},{"timestamp":1742343060000,"open":0.61322,"high":0.61325,"low":0.61322,"close":0.61323,"volume":9.600000381469727},{"timestamp":1742343120000,"open":0.61324,"high":0.6133,"low":0.61321,"close":0.61328,"volume":28.799999237060547},{"timestamp":1742343180000,"open":0.61326,"high":0.61326,"low":0.61321,"close":0.61325,"volume":28.799999237060547},{"timestamp":1742343240000,"open":0.61325,"high":0.61325,"low":0.6132,"close":0.61323,"volume":24},{"timestamp":1742343300000,"open":0.61323,"high":0.61326,"low":0.6132,"close":0.61322,"volume":42},{"timestamp":1742343360000,"open":0.61323,"high":0.61324,"low":0.6132,"close":0.6132,"volume":20.399999618530273},{"timestamp":1742343420000,"open":0.61321,"high":0.61329,"low":0.6132,"close":0.61326,"volume":30},{"timestamp":1742343480000,"open":0.61325,"high":0.61329,"low":0.61323,"close":0.61329,"volume":27.600000381469727},{"timestamp":1742343540000,"open":0.61328,"high":0.6133,"low":0.61326,"close":0.6133,"volume":24},{"timestamp":1742343600000,"open":0.61329,"high":0.61332,"low":0.61326,"close":0.61326,"volume":31.440000534057617},{"timestamp":1742343660000,"open":0.61327,"high":0.61331,"low":0.61323,"close":0.61329,"volume":36.36000061035156},{"timestamp":1742343720000,"open":0.6133,"high":0.61334,"low":0.61328,"close":0.61333,"volume":27.84000015258789},{"timestamp":1742343780000,"open":0.61333,"high":0.61333,"low":0.61329,"close":0.61332,"volume":18.719999313354492},{"timestamp":1742343840000,"open":0.6133,"high":0.61332,"low":0.61322,"close":0.61322,"volume":25.68000030517578},{"timestamp":1742343900000,"open":0.61325,"high":0.61326,"low":0.61322,"close":0.61324,"volume":22.920000076293945},{"timestamp":1742343960000,"open":0.61324,"high":0.61328,"low":0.61324,"close":0.61328,"volume":15.720000267028809},{"timestamp":1742344020000,"open":0.61327,"high":0.61337,"low":0.61327,"close":0.61337,"volume":25.559999465942383},{"timestamp":1742344080000,"open":0.61337,"high":0.61338,"low":0.61334,"close":0.61336,"volume":19.200000762939453},{"timestamp":1742344140000,"open":0.61335,"high":0.61336,"low":0.61329,"close":0.61329,"volume":32.400001525878906},{"timestamp":1742344200000,"open":0.61328,"high":0.61329,"low":0.61326,"close":0.61329,"volume":34.79999923706055},{"timestamp":1742344260000,"open":0.6133,"high":0.61332,"low":0.61328,"close":0.61328,"volume":16.799999237060547},{"timestamp":1742344320000,"open":0.61329,"high":0.61336,"low":0.61327,"close":0.61334,"volume":30},{"timestamp":1742344380000,"open":0.61335,"high":0.61336,"low":0.61331,"close":0.61334,"volume":28.920000076293945},{"timestamp":1742344440000,"open":0.61334,"high":0.61341,"low":0.61332,"close":0.61339,"volume":46.79999923706055},{"timestamp":1742344500000,"open":0.61339,"high":0.61347,"low":0.61338,"close":0.61347,"volume":51.599998474121094},{"timestamp":1742344560000,"open":0.61346,"high":0.61351,"low":0.61345,"close":0.61351,"volume":24.1200008392334},{"timestamp":1742344620000,"open":0.61353,"high":0.61355,"low":0.6135,"close":0.61354,"volume":31.200000762939453},{"timestamp":1742344680000,"open":0.61356,"high":0.61356,"low":0.61349,"close":0.61353,"volume":26.399999618530273},{"timestamp":1742344740000,"open":0.61354,"high":0.61355,"low":0.61349,"close":0.61349,"volume":41.279998779296875},{"timestamp":1742344800000,"open":0.61353,"high":0.61355,"low":0.6135,"close":0.61352,"volume":34.79999923706055},{"timestamp":1742344860000,"open":0.61354,"high":0.61358,"low":0.61351,"close":0.61357,"volume":29.040000915527344},{"timestamp":1742344920000,"open":0.61357,"high":0.61361,"low":0.61357,"close":0.6136,"volume":21.600000381469727},{"timestamp":1742344980000,"open":0.61356,"high":0.6136,"low":0.61356,"close":0.61359,"volume":19.31999969482422},{"timestamp":1742345040000,"open":0.61359,"high":0.6136,"low":0.61356,"close":0.6136,"volume":16.920000076293945},{"timestamp":1742345100000,"open":0.61359,"high":0.61363,"low":0.61359,"close":0.61363,"volume":20.399999618530273},{"timestamp":1742345160000,"open":0.61362,"high":0.61363,"low":0.61352,"close":0.61352,"volume":41.15999984741211},{"timestamp":1742345220000,"open":0.61351,"high":0.61357,"low":0.61351,"close":0.61355,"volume":37.91999816894531},{"timestamp":1742345280000,"open":0.61355,"high":0.61359,"low":0.61355,"close":0.61357,"volume":31.559999465942383},{"timestamp":1742345340000,"open":0.61357,"high":0.61361,"low":0.61357,"close":0.6136,"volume":27.959999084472656},{"timestamp":1742345400000,"open":0.61359,"high":0.61364,"low":0.61358,"close":0.61364,"volume":24.84000015258789},{"timestamp":1742345460000,"open":0.61362,"high":0.6137,"low":0.61359,"close":0.6137,"volume":37.68000030517578},{"timestamp":1742345520000,"open":0.61368,"high":0.61372,"low":0.61365,"close":0.61368,"volume":60.47999954223633},{"timestamp":1742345580000,"open":0.61366,"high":0.61367,"low":0.6136,"close":0.6136,"volume":36.599998474121094},{"timestamp":1742345640000,"open":0.61359,"high":0.61367,"low":0.61356,"close":0.61364,"volume":64.73999786376953},{"timestamp":1742345700000,"open":0.61363,"high":0.61368,"low":0.6136,"close":0.61366,"volume":56.400001525878906},{"timestamp":1742345760000,"open":0.61366,"high":0.61366,"low":0.61361,"close":0.61363,"volume":37.7400016784668},{"timestamp":1742345820000,"open":0.61363,"high":0.61365,"low":0.61361,"close":0.61362,"volume":31.31999969482422},{"timestamp":1742345880000,"open":0.61361,"high":0.61363,"low":0.6136,"close":0.61363,"volume":16.799999237060547},{"timestamp":1742345940000,"open":0.61362,"high":0.61367,"low":0.61362,"close":0.61365,"volume":16.799999237060547},{"timestamp":1742346000000,"open":0.61366,"high":0.61368,"low":0.61363,"close":0.61366,"volume":34.79999923706055},{"timestamp":1742346060000,"open":0.61367,"high":0.61367,"low":0.61355,"close":0.61356,"volume":33.119998931884766},{"timestamp":1742346120000,"open":0.61357,"high":0.61357,"low":0.61349,"close":0.61351,"volume":18.360000610351562},{"timestamp":1742346180000,"open":0.6135,"high":0.61357,"low":0.61349,"close":0.61352,"volume":22.31999969482422},{"timestamp":1742346240000,"open":0.61349,"high":0.61354,"low":0.61349,"close":0.61353,"volume":25.31999969482422},{"timestamp":1742346300000,"open":0.61354,"high":0.61356,"low":0.6135,"close":0.61356,"volume":32.400001525878906},{"timestamp":1742346360000,"open":0.61356,"high":0.61357,"low":0.61354,"close":0.61354,"volume":13.199999809265137},{"timestamp":1742346420000,"open":0.61354,"high":0.61357,"low":0.61352,"close":0.61356,"volume":21.600000381469727},{"timestamp":1742346480000,"open":0.61354,"high":0.61354,"low":0.6135,"close":0.61352,"volume":18},{"timestamp":1742346540000,"open":0.61354,"high":0.61354,"low":0.61344,"close":0.61348,"volume":41.220001220703125},{"timestamp":1742346600000,"open":0.61347,"high":0.61347,"low":0.61343,"close":0.61344,"volume":16.799999237060547},{"timestamp":1742346660000,"open":0.61343,"high":0.61346,"low":0.61339,"close":0.61343,"volume":15.359999656677246},{"timestamp":1742346720000,"open":0.61337,"high":0.61348,"low":0.61337,"close":0.61348,"volume":13.199999809265137},{"timestamp":1742346780000,"open":0.61347,"high":0.6135,"low":0.6134,"close":0.61344,"volume":16.559999465942383},{"timestamp":1742346840000,"open":0.61345,"high":0.61347,"low":0.6134,"close":0.61347,"volume":10.140000343322754},{"timestamp":1742346900000,"open":0.61344,"high":0.61348,"low":0.61339,"close":0.61339,"volume":34.470001220703125},{"timestamp":1742346960000,"open":0.61335,"high":0.6134,"low":0.61329,"close":0.61331,"volume":30.959999084472656},{"timestamp":1742347020000,"open":0.61332,"high":0.61334,"low":0.61329,"close":0.61334,"volume":24},{"timestamp":1742347080000,"open":0.61335,"high":0.61337,"low":0.61332,"close":0.61332,"volume":26.399999618530273},{"timestamp":1742347140000,"open":0.61332,"high":0.61332,"low":0.61327,"close":0.61327,"volume":30},{"timestamp":1742347200000,"open":0.61327,"high":0.61328,"low":0.61324,"close":0.61327,"volume":14.399999618530273},{"timestamp":1742347260000,"open":0.61327,"high":0.61332,"low":0.61326,"close":0.6133,"volume":24},{"timestamp":1742347320000,"open":0.61329,"high":0.6133,"low":0.6132,"close":0.61324,"volume":26.399999618530273},{"timestamp":1742347380000,"open":0.61321,"high":0.61327,"low":0.61321,"close":0.61327,"volume":7.199999809265137},{"timestamp":1742347440000,"open":0.61323,"high":0.61331,"low":0.61323,"close":0.61326,"volume":25.200000762939453},{"timestamp":1742347500000,"open":0.61327,"high":0.6133,"low":0.61326,"close":0.61329,"volume":18},{"timestamp":1742347560000,"open":0.61329,"high":0.61332,"low":0.61327,"close":0.61329,"volume":18},{"timestamp":1742347620000,"open":0.61327,"high":0.61335,"low":0.61326,"close":0.61334,"volume":22.799999237060547},{"timestamp":1742347680000,"open":0.61335,"high":0.61336,"low":0.6133,"close":0.61336,"volume":19.200000762939453},{"timestamp":1742347740000,"open":0.61333,"high":0.61336,"low":0.61332,"close":0.61334,"volume":36},{"timestamp":1742347800000,"open":0.61333,"high":0.61334,"low":0.61328,"close":0.61328,"volume":25.200000762939453},{"timestamp":1742347860000,"open":0.61329,"high":0.61331,"low":0.61328,"close":0.61331,"volume":25.200000762939453},{"timestamp":1742347920000,"open":0.61333,"high":0.61333,"low":0.61324,"close":0.61328,"volume":32.040000915527344},{"timestamp":1742347980000,"open":0.61328,"high":0.61339,"low":0.61324,"close":0.61338,"volume":53.90999984741211},{"timestamp":1742348040000,"open":0.61339,"high":0.6134,"low":0.61337,"close":0.61339,"volume":20.399999618530273},{"timestamp":1742348100000,"open":0.61338,"high":0.6134,"low":0.61336,"close":0.61338,"volume":20.399999618530273},{"timestamp":1742348160000,"open":0.61338,"high":0.61338,"low":0.61333,"close":0.61335,"volume":19.200000762939453},{"timestamp":1742348220000,"open":0.61332,"high":0.61337,"low":0.61331,"close":0.61335,"volume":46.08000183105469},{"timestamp":1742348280000,"open":0.61336,"high":0.61342,"low":0.61333,"close":0.61342,"volume":22.200000762939453},{"timestamp":1742348340000,"open":0.61338,"high":0.61343,"low":0.61334,"close":0.61338,"volume":40.97999954223633},{"timestamp":1742348400000,"open":0.61335,"high":0.61339,"low":0.61333,"close":0.61336,"volume":42.45000076293945},{"timestamp":1742348460000,"open":0.61336,"high":0.61341,"low":0.61335,"close":0.61338,"volume":40.619998931884766},{"timestamp":1742348520000,"open":0.61342,"high":0.61348,"low":0.61337,"close":0.61348,"volume":13.199999809265137},{"timestamp":1742348580000,"open":0.61348,"high":0.6135,"low":0.61344,"close":0.61349,"volume":36.599998474121094},{"timestamp":1742348640000,"open":0.6135,"high":0.61353,"low":0.61348,"close":0.6135,"volume":30.479999542236328},{"timestamp":1742348700000,"open":0.61349,"high":0.61349,"low":0.61341,"close":0.61345,"volume":37.79999923706055},{"timestamp":1742348760000,"open":0.61343,"high":0.61343,"low":0.6134,"close":0.61342,"volume":25.200000762939453},{"timestamp":1742348820000,"open":0.61343,"high":0.61343,"low":0.61336,"close":0.61336,"volume":15.119999885559082},{"timestamp":1742348880000,"open":0.61339,"high":0.6134,"low":0.61333,"close":0.61335,"volume":19.68000030517578},{"timestamp":1742348940000,"open":0.61336,"high":0.61336,"low":0.61328,"close":0.61328,"volume":15.720000267028809},{"timestamp":1742349000000,"open":0.61328,"high":0.61328,"low":0.61322,"close":0.61328,"volume":14.520000457763672},{"timestamp":1742349060000,"open":0.61325,"high":0.61331,"low":0.61325,"close":0.61329,"volume":24.479999542236328},{"timestamp":1742349120000,"open":0.61327,"high":0.61333,"low":0.61325,"close":0.61327,"volume":24.059999465942383},{"timestamp":1742349180000,"open":0.61326,"high":0.61328,"low":0.61315,"close":0.6132,"volume":40.13999938964844},{"timestamp":1742349240000,"open":0.61316,"high":0.61323,"low":0.61316,"close":0.61319,"volume":15.84000015258789},{"timestamp":1742349300000,"open":0.61317,"high":0.61321,"low":0.61314,"close":0.6132,"volume":33.36000061035156},{"timestamp":1742349360000,"open":0.61319,"high":0.6132,"low":0.61316,"close":0.61316,"volume":27.1200008392334},{"timestamp":1742349420000,"open":0.61319,"high":0.61323,"low":0.61314,"close":0.61317,"volume":33.36000061035156},{"timestamp":1742349480000,"open":0.61319,"high":0.61319,"low":0.61317,"close":0.61319,"volume":22.799999237060547},{"timestamp":1742349540000,"open":0.61319,"high":0.6132,"low":0.61314,"close":0.61316,"volume":42.119998931884766},{"timestamp":1742349600000,"open":0.61315,"high":0.61317,"low":0.61309,"close":0.61312,"volume":33},{"timestamp":1742349660000,"open":0.61312,"high":0.61315,"low":0.61309,"close":0.61314,"volume":38.52000045776367},{"timestamp":1742349720000,"open":0.61311,"high":0.61317,"low":0.61311,"close":0.61314,"volume":24.540000915527344},{"timestamp":1742349780000,"open":0.61314,"high":0.61315,"low":0.6131,"close":0.61312,"volume":22.079999923706055},{"timestamp":1742349840000,"open":0.61313,"high":0.61313,"low":0.61311,"close":0.61312,"volume":16.799999237060547},{"timestamp":1742349900000,"open":0.6131,"high":0.61314,"low":0.61308,"close":0.61308,"volume":9.600000381469727},{"timestamp":1742349960000,"open":0.61309,"high":0.61312,"low":0.61309,"close":0.61311,"volume":18},{"timestamp":1742350020000,"open":0.6131,"high":0.61316,"low":0.6131,"close":0.61311,"volume":37.439998626708984},{"timestamp":1742350080000,"open":0.61313,"high":0.61314,"low":0.61305,"close":0.61307,"volume":44.400001525878906},{"timestamp":1742350140000,"open":0.61307,"high":0.6131,"low":0.61305,"close":0.61306,"volume":45.720001220703125},{"timestamp":1742350200000,"open":0.61306,"high":0.61312,"low":0.61306,"close":0.6131,"volume":24},{"timestamp":1742350260000,"open":0.61308,"high":0.61312,"low":0.61308,"close":0.61311,"volume":25.200000762939453},{"timestamp":1742350320000,"open":0.61311,"high":0.61311,"low":0.61302,"close":0.61305,"volume":25.31999969482422},{"timestamp":1742350380000,"open":0.61305,"high":0.61306,"low":0.61304,"close":0.61304,"volume":22.799999237060547},{"timestamp":1742350440000,"open":0.61304,"high":0.61307,"low":0.61301,"close":0.61306,"volume":25.200000762939453},{"timestamp":1742350500000,"open":0.61306,"high":0.61306,"low":0.61298,"close":0.61302,"volume":37.31999969482422},{"timestamp":1742350560000,"open":0.61302,"high":0.61302,"low":0.61298,"close":0.61298,"volume":12.119999885559082},{"timestamp":1742350620000,"open":0.61298,"high":0.613,"low":0.61297,"close":0.613,"volume":7.199999809265137},{"timestamp":1742350680000,"open":0.61298,"high":0.61298,"low":0.61294,"close":0.61297,"volume":7.199999809265137},{"timestamp":1742350740000,"open":0.61295,"high":0.613,"low":0.61295,"close":0.613,"volume":13.199999809265137},{"timestamp":1742350800000,"open":0.61299,"high":0.613,"low":0.61299,"close":0.613,"volume":7.199999809265137},{"timestamp":1742350860000,"open":0.61299,"high":0.61303,"low":0.61298,"close":0.61298,"volume":27.600000381469727},{"timestamp":1742350920000,"open":0.61297,"high":0.61298,"low":0.61295,"close":0.61296,"volume":8.399999618530273},{"timestamp":1742350980000,"open":0.61295,"high":0.61295,"low":0.61291,"close":0.61294,"volume":28.559999465942383},{"timestamp":1742351040000,"open":0.61293,"high":0.61294,"low":0.61293,"close":0.61294,"volume":7.199999809265137},{"timestamp":1742351100000,"open":0.61293,"high":0.61317,"low":0.61291,"close":0.61314,"volume":99.72000122070312},{"timestamp":1742351160000,"open":0.61315,"high":0.61318,"low":0.61311,"close":0.61314,"volume":43.79999923706055},{"timestamp":1742351220000,"open":0.61314,"high":0.61316,"low":0.61312,"close":0.61316,"volume":16.799999237060547},{"timestamp":1742351280000,"open":0.61315,"high":0.61315,"low":0.61308,"close":0.61309,"volume":30},{"timestamp":1742351340000,"open":0.61307,"high":0.61308,"low":0.61302,"close":0.61304,"volume":16.079999923706055},{"timestamp":1742351400000,"open":0.61303,"high":0.61305,"low":0.61277,"close":0.6129,"volume":94.08000183105469},{"timestamp":1742351460000,"open":0.6129,"high":0.61295,"low":0.6129,"close":0.61291,"volume":34.79999923706055},{"timestamp":1742351520000,"open":0.61291,"high":0.61298,"low":0.61291,"close":0.61298,"volume":37.20000076293945},{"timestamp":1742351580000,"open":0.61299,"high":0.61302,"low":0.61296,"close":0.61296,"volume":25.200000762939453},{"timestamp":1742351640000,"open":0.61298,"high":0.613,"low":0.61297,"close":0.61298,"volume":42},{"timestamp":1742351700000,"open":0.61297,"high":0.61303,"low":0.61297,"close":0.61302,"volume":22.799999237060547},{"timestamp":1742351760000,"open":0.61302,"high":0.61303,"low":0.613,"close":0.61303,"volume":19.200000762939453},{"timestamp":1742351820000,"open":0.61302,"high":0.61306,"low":0.61301,"close":0.61302,"volume":33.599998474121094},{"timestamp":1742351880000,"open":0.61303,"high":0.61305,"low":0.61303,"close":0.61305,"volume":16.799999237060547},{"timestamp":1742351940000,"open":0.61303,"high":0.61306,"low":0.61303,"close":0.61306,"volume":9.600000381469727},{"timestamp":1742352000000,"open":0.61306,"high":0.61308,"low":0.61303,"close":0.61308,"volume":19.200000762939453},{"timestamp":1742352060000,"open":0.61308,"high":0.61308,"low":0.61303,"close":0.61305,"volume":10.800000190734863},{"timestamp":1742352120000,"open":0.61306,"high":0.61307,"low":0.61303,"close":0.61306,"volume":12},{"timestamp":1742352180000,"open":0.61308,"high":0.61309,"low":0.61307,"close":0.61308,"volume":12},{"timestamp":1742352240000,"open":0.61306,"high":0.61307,"low":0.61304,"close":0.61306,"volume":24},{"timestamp":1742352300000,"open":0.61307,"high":0.61308,"low":0.61303,"close":0.61303,"volume":20.520000457763672},{"timestamp":1742352360000,"open":0.61303,"high":0.61308,"low":0.61302,"close":0.61308,"volume":21.719999313354492},{"timestamp":1742352420000,"open":0.61307,"high":0.61307,"low":0.61304,"close":0.61306,"volume":14.399999618530273},{"timestamp":1742352480000,"open":0.61304,"high":0.61308,"low":0.61304,"close":0.61306,"volume":31.559999465942383},{"timestamp":1742352540000,"open":0.61305,"high":0.61308,"low":0.61304,"close":0.61308,"volume":34.91999816894531},{"timestamp":1742352600000,"open":0.61309,"high":0.61311,"low":0.61306,"close":0.61309,"volume":37.20000076293945},{"timestamp":1742352660000,"open":0.61306,"high":0.61313,"low":0.61306,"close":0.61311,"volume":15.600000381469727},{"timestamp":1742352720000,"open":0.61311,"high":0.61312,"low":0.61311,"close":0.61312,"volume":4.800000190734863},{"timestamp":1742352780000,"open":0.61311,"high":0.61314,"low":0.6131,"close":0.61313,"volume":19.200000762939453},{"timestamp":1742352840000,"open":0.61314,"high":0.61314,"low":0.61309,"close":0.61309,"volume":27.600000381469727},{"timestamp":1742352900000,"open":0.61309,"high":0.61311,"low":0.61308,"close":0.61308,"volume":24},{"timestamp":1742352960000,"open":0.61308,"high":0.6131,"low":0.61308,"close":0.6131,"volume":12},{"timestamp":1742353020000,"open":0.61311,"high":0.61311,"low":0.61308,"close":0.61309,"volume":21.719999313354492},{"timestamp":1742353080000,"open":0.61307,"high":0.61308,"low":0.61304,"close":0.61308,"volume":18.1200008392334},{"timestamp":1742353140000,"open":0.61307,"high":0.61307,"low":0.61303,"close":0.61303,"volume":28.079999923706055},{"timestamp":1742353200000,"open":0.61304,"high":0.61305,"low":0.61302,"close":0.61303,"volume":13.199999809265137},{"timestamp":1742353260000,"open":0.61303,"high":0.61303,"low":0.613,"close":0.61302,"volume":14.399999618530273},{"timestamp":1742353320000,"open":0.61301,"high":0.61302,"low":0.61298,"close":0.61298,"volume":19.200000762939453},{"timestamp":1742353380000,"open":0.61298,"high":0.61301,"low":0.61297,"close":0.613,"volume":10.800000190734863},{"timestamp":1742353440000,"open":0.61301,"high":0.61303,"low":0.61298,"close":0.61303,"volume":22.799999237060547},{"timestamp":1742353500000,"open":0.61303,"high":0.61304,"low":0.61303,"close":0.61303,"volume":16.799999237060547},{"timestamp":1742353560000,"open":0.61303,"high":0.61304,"low":0.61299,"close":0.61304,"volume":14.399999618530273},{"timestamp":1742353620000,"open":0.61305,"high":0.61305,"low":0.613,"close":0.613,"volume":13.199999809265137},{"timestamp":1742353680000,"open":0.613,"high":0.613,"low":0.61297,"close":0.61298,"volume":20.399999618530273},{"timestamp":1742353740000,"open":0.61295,"high":0.613,"low":0.61295,"close":0.61296,"volume":32.400001525878906},{"timestamp":1742353800000,"open":0.61297,"high":0.61301,"low":0.61292,"close":0.61299,"volume":26.399999618530273},{"timestamp":1742353860000,"open":0.61298,"high":0.613,"low":0.61298,"close":0.61299,"volume":19.200000762939453},{"timestamp":1742353920000,"open":0.61296,"high":0.613,"low":0.61296,"close":0.613,"volume":8.399999618530273},{"timestamp":1742353980000,"open":0.61298,"high":0.61303,"low":0.61297,"close":0.61302,"volume":16.799999237060547},{"timestamp":1742354040000,"open":0.61302,"high":0.61302,"low":0.61298,"close":0.61301,"volume":27.600000381469727},{"timestamp":1742354100000,"open":0.61302,"high":0.61302,"low":0.61298,"close":0.613,"volume":21.600000381469727},{"timestamp":1742354160000,"open":0.613,"high":0.61301,"low":0.61299,"close":0.61299,"volume":19.200000762939453},{"timestamp":1742354220000,"open":0.613,"high":0.61307,"low":0.613,"close":0.61305,"volume":19.200000762939453},{"timestamp":1742354280000,"open":0.61304,"high":0.61309,"low":0.61304,"close":0.61308,"volume":24},{"timestamp":1742354340000,"open":0.61307,"high":0.61309,"low":0.61307,"close":0.61307,"volume":13.199999809265137},{"timestamp":1742354400000,"open":0.61304,"high":0.6131,"low":0.61302,"close":0.6131,"volume":21.84000015258789},{"timestamp":1742354460000,"open":0.61311,"high":0.61314,"low":0.61307,"close":0.61308,"volume":25.200000762939453},{"timestamp":1742354520000,"open":0.61308,"high":0.61309,"low":0.61307,"close":0.61309,"volume":9.600000381469727},{"timestamp":1742354580000,"open":0.61308,"high":0.6131,"low":0.61306,"close":0.61309,"volume":13.199999809265137},{"timestamp":1742354640000,"open":0.61309,"high":0.6131,"low":0.61309,"close":0.6131,"volume":22.799999237060547},{"timestamp":1742354700000,"open":0.6131,"high":0.61311,"low":0.61309,"close":0.61311,"volume":24},{"timestamp":1742354760000,"open":0.6131,"high":0.61311,"low":0.61307,"close":0.61309,"volume":20.399999618530273},{"timestamp":1742354820000,"open":0.61309,"high":0.61309,"low":0.61306,"close":0.61306,"volume":24},{"timestamp":1742354880000,"open":0.61306,"high":0.61309,"low":0.61304,"close":0.61304,"volume":25.200000762939453},{"timestamp":1742354940000,"open":0.61305,"high":0.61309,"low":0.61303,"close":0.61307,"volume":26.399999618530273},{"timestamp":1742355000000,"open":0.61306,"high":0.61311,"low":0.61306,"close":0.61311,"volume":10.800000190734863},{"timestamp":1742355060000,"open":0.6131,"high":0.61312,"low":0.61306,"close":0.61309,"volume":14.399999618530273},{"timestamp":1742355120000,"open":0.61307,"high":0.61307,"low":0.61299,"close":0.61301,"volume":19.31999969482422},{"timestamp":1742355180000,"open":0.613,"high":0.613,"low":0.61299,"close":0.613,"volume":19.200000762939453},{"timestamp":1742355240000,"open":0.61299,"high":0.61299,"low":0.61293,"close":0.61295,"volume":20.399999618530273},{"timestamp":1742355300000,"open":0.61294,"high":0.61295,"low":0.61288,"close":0.61289,"volume":25.200000762939453},{"timestamp":1742355360000,"open":0.61289,"high":0.61299,"low":0.61289,"close":0.61299,"volume":31.200000762939453},{"timestamp":1742355420000,"open":0.61298,"high":0.61299,"low":0.61296,"close":0.61298,"volume":24},{"timestamp":1742355480000,"open":0.61295,"high":0.61295,"low":0.61292,"close":0.61295,"volume":18.360000610351562},{"timestamp":1742355540000,"open":0.61295,"high":0.61295,"low":0.6128,"close":0.61281,"volume":28.260000228881836},{"timestamp":1742355600000,"open":0.61281,"high":0.61285,"low":0.6128,"close":0.61285,"volume":35.939998626708984},{"timestamp":1742355660000,"open":0.61284,"high":0.61289,"low":0.61279,"close":0.61279,"volume":21.360000610351562},{"timestamp":1742355720000,"open":0.61278,"high":0.61287,"low":0.61278,"close":0.61285,"volume":22.200000762939453},{"timestamp":1742355780000,"open":0.61286,"high":0.61287,"low":0.61285,"close":0.61285,"volume":10.800000190734863},{"timestamp":1742355840000,"open":0.61287,"high":0.61292,"low":0.61286,"close":0.61287,"volume":12},{"timestamp":1742355900000,"open":0.61285,"high":0.61287,"low":0.61284,"close":0.61285,"volume":8.399999618530273},{"timestamp":1742355960000,"open":0.61286,"high":0.6129,"low":0.61286,"close":0.6129,"volume":20.399999618530273},{"timestamp":1742356020000,"open":0.6129,"high":0.6129,"low":0.61286,"close":0.61287,"volume":16.799999237060547},{"timestamp":1742356080000,"open":0.61287,"high":0.61287,"low":0.61276,"close":0.61277,"volume":32.52000045776367},{"timestamp":1742356140000,"open":0.61278,"high":0.61279,"low":0.61276,"close":0.61278,"volume":10.920000076293945},{"timestamp":1742356200000,"open":0.61278,"high":0.6128,"low":0.61278,"close":0.61279,"volume":7.199999809265137},{"timestamp":1742356260000,"open":0.61281,"high":0.61284,"low":0.61279,"close":0.61284,"volume":18},{"timestamp":1742356320000,"open":0.61284,"high":0.61284,"low":0.61279,"close":0.61282,"volume":18},{"timestamp":1742356380000,"open":0.61279,"high":0.61281,"low":0.61276,"close":0.61278,"volume":20.520000457763672},{"timestamp":1742356440000,"open":0.61278,"high":0.61278,"low":0.61275,"close":0.61277,"volume":15.84000015258789},{"timestamp":1742356500000,"open":0.61278,"high":0.6128,"low":0.61278,"close":0.61279,"volume":4.800000190734863},{"timestamp":1742356560000,"open":0.6128,"high":0.61283,"low":0.61277,"close":0.61283,"volume":26.399999618530273},{"timestamp":1742356620000,"open":0.61282,"high":0.61282,"low":0.61275,"close":0.61276,"volume":24},{"timestamp":1742356680000,"open":0.61275,"high":0.61279,"low":0.61275,"close":0.61278,"volume":25.200000762939453},{"timestamp":1742356740000,"open":0.61279,"high":0.61283,"low":0.61278,"close":0.61278,"volume":32.63999938964844},{"timestamp":1742356800000,"open":0.6128,"high":0.61286,"low":0.61279,"close":0.61285,"volume":27.600000381469727},{"timestamp":1742356860000,"open":0.61284,"high":0.61294,"low":0.61284,"close":0.61294,"volume":25.200000762939453},{"timestamp":1742356920000,"open":0.61295,"high":0.61297,"low":0.61295,"close":0.61296,"volume":7.199999809265137},{"timestamp":1742356980000,"open":0.61295,"high":0.61296,"low":0.6129,"close":0.6129,"volume":20.520000457763672},{"timestamp":1742357040000,"open":0.6129,"high":0.61291,"low":0.61289,"close":0.61291,"volume":20.399999618530273},{"timestamp":1742357100000,"open":0.6129,"high":0.61291,"low":0.61288,"close":0.61289,"volume":16.799999237060547},{"timestamp":1742357160000,"open":0.61288,"high":0.6129,"low":0.61288,"close":0.6129,"volume":12.119999885559082},{"timestamp":1742357220000,"open":0.6129,"high":0.6129,"low":0.61288,"close":0.6129,"volume":14.399999618530273},{"timestamp":1742357280000,"open":0.6129,"high":0.61291,"low":0.61288,"close":0.61291,"volume":13.319999694824219},{"timestamp":1742357340000,"open":0.6129,"high":0.61293,"low":0.6129,"close":0.61292,"volume":16.799999237060547},{"timestamp":1742357400000,"open":0.61293,"high":0.61293,"low":0.6129,"close":0.61292,"volume":22.799999237060547},{"timestamp":1742357460000,"open":0.61294,"high":0.61294,"low":0.61292,"close":0.61293,"volume":9.600000381469727},{"timestamp":1742357520000,"open":0.61293,"high":0.61301,"low":0.61293,"close":0.61298,"volume":35.63999938964844},{"timestamp":1742357580000,"open":0.61297,"high":0.61301,"low":0.61297,"close":0.613,"volume":21.600000381469727},{"timestamp":1742357640000,"open":0.613,"high":0.613,"low":0.61298,"close":0.61298,"volume":20.399999618530273},{"timestamp":1742357700000,"open":0.61297,"high":0.61298,"low":0.61293,"close":0.61296,"volume":28.200000762939453},{"timestamp":1742357760000,"open":0.61297,"high":0.61298,"low":0.61295,"close":0.61296,"volume":16.799999237060547},{"timestamp":1742357820000,"open":0.61295,"high":0.61299,"low":0.61294,"close":0.61299,"volume":13.199999809265137},{"timestamp":1742357880000,"open":0.61299,"high":0.61302,"low":0.61298,"close":0.61299,"volume":15.600000381469727},{"timestamp":1742357940000,"open":0.61297,"high":0.61298,"low":0.61296,"close":0.61298,"volume":16.920000076293945},{"timestamp":1742358000000,"open":0.61299,"high":0.61299,"low":0.61294,"close":0.61294,"volume":10.800000190734863},{"timestamp":1742358060000,"open":0.61293,"high":0.61295,"low":0.61293,"close":0.61293,"volume":8.640000343322754},{"timestamp":1742358120000,"open":0.61293,"high":0.61296,"low":0.61292,"close":0.61296,"volume":20.639999389648438},{"timestamp":1742358180000,"open":0.61295,"high":0.61297,"low":0.61292,"close":0.61297,"volume":16.920000076293945},{"timestamp":1742358240000,"open":0.61297,"high":0.613,"low":0.61294,"close":0.61298,"volume":19.31999969482422},{"timestamp":1742358300000,"open":0.61298,"high":0.613,"low":0.61297,"close":0.61299,"volume":13.199999809265137},{"timestamp":1742358360000,"open":0.61298,"high":0.61298,"low":0.61295,"close":0.61298,"volume":10.800000190734863},{"timestamp":1742358420000,"open":0.61297,"high":0.61297,"low":0.61293,"close":0.61294,"volume":26.760000228881836},{"timestamp":1742358480000,"open":0.61294,"high":0.61298,"low":0.61294,"close":0.61296,"volume":28.799999237060547},{"timestamp":1742358540000,"open":0.61294,"high":0.61296,"low":0.61291,"close":0.61291,"volume":15.600000381469727},{"timestamp":1742358600000,"open":0.61291,"high":0.61295,"low":0.6129,"close":0.61294,"volume":13.199999809265137},{"timestamp":1742358660000,"open":0.61295,"high":0.61296,"low":0.61294,"close":0.61295,"volume":7.199999809265137},{"timestamp":1742358720000,"open":0.61296,"high":0.61296,"low":0.61292,"close":0.61294,"volume":24},{"timestamp":1742358780000,"open":0.61294,"high":0.61294,"low":0.61293,"close":0.61293,"volume":13.199999809265137},{"timestamp":1742358840000,"open":0.61293,"high":0.61294,"low":0.61292,"close":0.61293,"volume":16.799999237060547},{"timestamp":1742358900000,"open":0.61294,"high":0.61294,"low":0.6129,"close":0.61291,"volume":14.399999618530273},{"timestamp":1742358960000,"open":0.61292,"high":0.61292,"low":0.61291,"close":0.61291,"volume":8.399999618530273},{"timestamp":1742359020000,"open":0.61293,"high":0.61296,"low":0.61293,"close":0.61295,"volume":22.799999237060547},{"timestamp":1742359080000,"open":0.61294,"high":0.61295,"low":0.61294,"close":0.61294,"volume":9.600000381469727},{"timestamp":1742359140000,"open":0.61294,"high":0.61297,"low":0.61293,"close":0.61297,"volume":31.440000534057617},{"timestamp":1742359200000,"open":0.61296,"high":0.61296,"low":0.61289,"close":0.61289,"volume":14.399999618530273},{"timestamp":1742359260000,"open":0.6129,"high":0.61292,"low":0.61289,"close":0.61291,"volume":28.799999237060547},{"timestamp":1742359320000,"open":0.6129,"high":0.61294,"low":0.6129,"close":0.61293,"volume":14.399999618530273},{"timestamp":1742359380000,"open":0.61293,"high":0.61294,"low":0.61292,"close":0.61294,"volume":9.600000381469727},{"timestamp":1742359440000,"open":0.61294,"high":0.61297,"low":0.61294,"close":0.61296,"volume":19.31999969482422},{"timestamp":1742359500000,"open":0.61296,"high":0.61298,"low":0.61295,"close":0.61295,"volume":14.399999618530273},{"timestamp":1742359560000,"open":0.61297,"high":0.61299,"low":0.61296,"close":0.61297,"volume":16.799999237060547},{"timestamp":1742359620000,"open":0.61296,"high":0.61297,"low":0.61294,"close":0.61294,"volume":10.800000190734863},{"timestamp":1742359680000,"open":0.61296,"high":0.61298,"low":0.61295,"close":0.61298,"volume":9.600000381469727},{"timestamp":1742359740000,"open":0.61297,"high":0.61298,"low":0.61293,"close":0.61297,"volume":12.119999885559082},{"timestamp":1742359800000,"open":0.61296,"high":0.61298,"low":0.61294,"close":0.61296,"volume":12},{"timestamp":1742359860000,"open":0.61296,"high":0.61297,"low":0.61296,"close":0.61297,"volume":9.600000381469727},{"timestamp":1742359920000,"open":0.61296,"high":0.61297,"low":0.61295,"close":0.61295,"volume":8.399999618530273},{"timestamp":1742359980000,"open":0.61296,"high":0.61302,"low":0.61296,"close":0.61302,"volume":20.399999618530273},{"timestamp":1742360040000,"open":0.613,"high":0.613,"low":0.61299,"close":0.61299,"volume":14.399999618530273},{"timestamp":1742360100000,"open":0.61299,"high":0.61299,"low":0.61297,"close":0.61297,"volume":15.960000038146973},{"timestamp":1742360160000,"open":0.61295,"high":0.61301,"low":0.61294,"close":0.61301,"volume":24.600000381469727},{"timestamp":1742360220000,"open":0.613,"high":0.61303,"low":0.613,"close":0.613,"volume":25.920000076293945},{"timestamp":1742360280000,"open":0.613,"high":0.61303,"low":0.61297,"close":0.61302,"volume":31.440000534057617},{"timestamp":1742360340000,"open":0.61301,"high":0.61302,"low":0.61298,"close":0.61298,"volume":8.399999618530273},{"timestamp":1742360400000,"open":0.61299,"high":0.613,"low":0.61296,"close":0.61297,"volume":24.239999771118164},{"timestamp":1742360460000,"open":0.61296,"high":0.61297,"low":0.61293,"close":0.61294,"volume":30.1200008392334},{"timestamp":1742360520000,"open":0.61292,"high":0.61297,"low":0.61291,"close":0.61296,"volume":30.719999313354492},{"timestamp":1742360580000,"open":0.61297,"high":0.61303,"low":0.61294,"close":0.61303,"volume":29.399999618530273},{"timestamp":1742360640000,"open":0.61303,"high":0.61305,"low":0.61299,"close":0.61303,"volume":31.440000534057617},{"timestamp":1742360700000,"open":0.61302,"high":0.61304,"low":0.613,"close":0.61304,"volume":13.920000076293945},{"timestamp":1742360760000,"open":0.61303,"high":0.61304,"low":0.61301,"close":0.61301,"volume":12.720000267028809},{"timestamp":1742360820000,"open":0.61302,"high":0.61305,"low":0.613,"close":0.61305,"volume":17.280000686645508},{"timestamp":1742360880000,"open":0.61306,"high":0.61306,"low":0.613,"close":0.61302,"volume":28.559999465942383},{"timestamp":1742360940000,"open":0.61302,"high":0.61302,"low":0.61302,"close":0.61302,"volume":2.640000104904175},{"timestamp":1742361000000,"open":0.61304,"high":0.61308,"low":0.61304,"close":0.61308,"volume":9},{"timestamp":1742361060000,"open":0.61306,"high":0.61309,"low":0.61305,"close":0.61306,"volume":18.1200008392334},{"timestamp":1742361120000,"open":0.61307,"high":0.61307,"low":0.61305,"close":0.61307,"volume":9.119999885559082},{"timestamp":1742361180000,"open":0.61306,"high":0.61308,"low":0.61306,"close":0.61308,"volume":5.159999847412109},{"timestamp":1742361240000,"open":0.61307,"high":0.61308,"low":0.61301,"close":0.61301,"volume":19.200000762939453},{"timestamp":1742361300000,"open":0.61302,"high":0.61303,"low":0.61298,"close":0.613,"volume":24},{"timestamp":1742361360000,"open":0.61303,"high":0.61307,"low":0.61302,"close":0.61303,"volume":18},{"timestamp":1742361420000,"open":0.61304,"high":0.61304,"low":0.61301,"close":0.61302,"volume":10.800000190734863},{"timestamp":1742361480000,"open":0.61301,"high":0.61302,"low":0.61296,"close":0.61296,"volume":17.15999984741211},{"timestamp":1742361540000,"open":0.61295,"high":0.61298,"low":0.61294,"close":0.61296,"volume":39.720001220703125},{"timestamp":1742361600000,"open":0.61295,"high":0.61296,"low":0.61294,"close":0.61296,"volume":9.600000381469727},{"timestamp":1742361660000,"open":0.61297,"high":0.61297,"low":0.61294,"close":0.61295,"volume":19.31999969482422},{"timestamp":1742361720000,"open":0.61296,"high":0.61299,"low":0.61292,"close":0.61295,"volume":15.960000038146973},{"timestamp":1742361780000,"open":0.61296,"high":0.61301,"low":0.61296,"close":0.61298,"volume":21.600000381469727},{"timestamp":1742361840000,"open":0.61299,"high":0.61303,"low":0.61295,"close":0.61296,"volume":21.600000381469727},{"timestamp":1742361900000,"open":0.61296,"high":0.61296,"low":0.61294,"close":0.61295,"volume":9.600000381469727},{"timestamp":1742361960000,"open":0.61294,"high":0.61297,"low":0.61294,"close":0.61296,"volume":20.399999618530273},{"timestamp":1742362020000,"open":0.61295,"high":0.613,"low":0.61295,"close":0.613,"volume":14.520000457763672},{"timestamp":1742362080000,"open":0.61298,"high":0.61302,"low":0.61298,"close":0.613,"volume":18},{"timestamp":1742362140000,"open":0.61299,"high":0.613,"low":0.61297,"close":0.61297,"volume":18},{"timestamp":1742362200000,"open":0.61298,"high":0.61303,"low":0.61297,"close":0.61302,"volume":22.799999237060547},{"timestamp":1742362260000,"open":0.61303,"high":0.61303,"low":0.61299,"close":0.613,"volume":20.399999618530273},{"timestamp":1742362320000,"open":0.61299,"high":0.61323,"low":0.61299,"close":0.61322,"volume":34.91999816894531},{"timestamp":1742362380000,"open":0.61323,"high":0.61328,"low":0.61323,"close":0.61326,"volume":30.1200008392334},{"timestamp":1742362440000,"open":0.61325,"high":0.61327,"low":0.61323,"close":0.61325,"volume":30},{"timestamp":1742362500000,"open":0.61324,"high":0.61325,"low":0.61319,"close":0.6132,"volume":22.799999237060547},{"timestamp":1742362560000,"open":0.61319,"high":0.61321,"low":0.61314,"close":0.61315,"volume":19.200000762939453},{"timestamp":1742362620000,"open":0.61313,"high":0.61313,"low":0.61309,"close":0.61312,"volume":24},{"timestamp":1742362680000,"open":0.61312,"high":0.61312,"low":0.61309,"close":0.61309,"volume":25.200000762939453},{"timestamp":1742362740000,"open":0.61308,"high":0.61309,"low":0.61304,"close":0.61305,"volume":24},{"timestamp":1742362800000,"open":0.61304,"high":0.61305,"low":0.61298,"close":0.61302,"volume":25.200000762939453},{"timestamp":1742362860000,"open":0.61301,"high":0.61301,"low":0.61299,"close":0.613,"volume":14.399999618530273},{"timestamp":1742362920000,"open":0.61301,"high":0.61303,"low":0.61301,"close":0.61303,"volume":12.359999656677246},{"timestamp":1742362980000,"open":0.61302,"high":0.61303,"low":0.61298,"close":0.61298,"volume":14.399999618530273},{"timestamp":1742363040000,"open":0.61298,"high":0.61299,"low":0.61296,"close":0.61297,"volume":21.600000381469727},{"timestamp":1742363100000,"open":0.61297,"high":0.61297,"low":0.61293,"close":0.61293,"volume":20.399999618530273},{"timestamp":1742363160000,"open":0.61294,"high":0.61294,"low":0.61291,"close":0.61292,"volume":13.4399995803833},{"timestamp":1742363220000,"open":0.61293,"high":0.61294,"low":0.61286,"close":0.61288,"volume":30},{"timestamp":1742363280000,"open":0.61288,"high":0.61292,"low":0.61287,"close":0.61292,"volume":9.600000381469727},{"timestamp":1742363340000,"open":0.61291,"high":0.61292,"low":0.61287,"close":0.61287,"volume":21.719999313354492},{"timestamp":1742363400000,"open":0.61289,"high":0.61289,"low":0.61285,"close":0.61287,"volume":16.799999237060547},{"timestamp":1742363460000,"open":0.61286,"high":0.61288,"low":0.61283,"close":0.61286,"volume":21.600000381469727},{"timestamp":1742363520000,"open":0.61286,"high":0.61291,"low":0.61286,"close":0.61289,"volume":21.600000381469727},{"timestamp":1742363580000,"open":0.61289,"high":0.61289,"low":0.61284,"close":0.61285,"volume":14.399999618530273},{"timestamp":1742363640000,"open":0.61284,"high":0.61292,"low":0.61284,"close":0.61291,"volume":22.799999237060547},{"timestamp":1742363700000,"open":0.6129,"high":0.6129,"low":0.61283,"close":0.61283,"volume":28.799999237060547},{"timestamp":1742363760000,"open":0.61283,"high":0.61283,"low":0.61278,"close":0.6128,"volume":27.600000381469727},{"timestamp":1742363820000,"open":0.6128,"high":0.61284,"low":0.61279,"close":0.61284,"volume":27.84000015258789},{"timestamp":1742363880000,"open":0.61285,"high":0.61285,"low":0.61283,"close":0.61283,"volume":16.440000534057617},{"timestamp":1742363940000,"open":0.61285,"high":0.61287,"low":0.61283,"close":0.61284,"volume":18.600000381469727},{"timestamp":1742364000000,"open":0.61285,"high":0.61291,"low":0.61285,"close":0.6129,"volume":36.720001220703125},{"timestamp":1742364060000,"open":0.61291,"high":0.61298,"low":0.61291,"close":0.61298,"volume":33.599998474121094},{"timestamp":1742364120000,"open":0.61298,"high":0.61299,"low":0.61294,"close":0.61294,"volume":30},{"timestamp":1742364180000,"open":0.61294,"high":0.61303,"low":0.61294,"close":0.61303,"volume":15.600000381469727},{"timestamp":1742364240000,"open":0.61302,"high":0.61302,"low":0.61297,"close":0.61299,"volume":16.799999237060547},{"timestamp":1742364300000,"open":0.61298,"high":0.61298,"low":0.61294,"close":0.61297,"volume":16.020000457763672},{"timestamp":1742364360000,"open":0.61297,"high":0.61297,"low":0.61285,"close":0.61286,"volume":28.020000457763672},{"timestamp":1742364420000,"open":0.61287,"high":0.61289,"low":0.61283,"close":0.61286,"volume":13.199999809265137},{"timestamp":1742364480000,"open":0.61286,"high":0.61288,"low":0.61282,"close":0.61288,"volume":34.79999923706055},{"timestamp":1742364540000,"open":0.61289,"high":0.61289,"low":0.61279,"close":0.61281,"volume":27.270000457763672},{"timestamp":1742364600000,"open":0.61281,"high":0.61295,"low":0.61281,"close":0.61295,"volume":44.52000045776367},{"timestamp":1742364660000,"open":0.61295,"high":0.61297,"low":0.61292,"close":0.61293,"volume":32.400001525878906},{"timestamp":1742364720000,"open":0.61293,"high":0.61293,"low":0.6129,"close":0.6129,"volume":16.799999237060547},{"timestamp":1742364780000,"open":0.61291,"high":0.61291,"low":0.61283,"close":0.61284,"volume":28.799999237060547},{"timestamp":1742364840000,"open":0.61283,"high":0.61284,"low":0.6128,"close":0.61282,"volume":27.600000381469727},{"timestamp":1742364900000,"open":0.6128,"high":0.61282,"low":0.61278,"close":0.61282,"volume":8.399999618530273},{"timestamp":1742364960000,"open":0.61281,"high":0.61282,"low":0.61277,"close":0.61278,"volume":20.399999618530273},{"timestamp":1742365020000,"open":0.61277,"high":0.61277,"low":0.61272,"close":0.61272,"volume":15.600000381469727},{"timestamp":1742365080000,"open":0.61274,"high":0.61275,"low":0.61266,"close":0.61267,"volume":38.52000045776367},{"timestamp":1742365140000,"open":0.61268,"high":0.6127,"low":0.61267,"close":0.6127,"volume":21.719999313354492},{"timestamp":1742365200000,"open":0.6127,"high":0.61275,"low":0.6127,"close":0.61271,"volume":21.600000381469727},{"timestamp":1742365260000,"open":0.6127,"high":0.61285,"low":0.6127,"close":0.61285,"volume":41.63999938964844},{"timestamp":1742365320000,"open":0.61284,"high":0.61289,"low":0.61284,"close":0.61289,"volume":22.200000762939453},{"timestamp":1742365380000,"open":0.61289,"high":0.613,"low":0.61288,"close":0.613,"volume":29.760000228881836},{"timestamp":1742365440000,"open":0.613,"high":0.613,"low":0.61299,"close":0.61299,"volume":12.119999885559082},{"timestamp":1742365500000,"open":0.61299,"high":0.61301,"low":0.6129,"close":0.61294,"volume":49.91999816894531},{"timestamp":1742365560000,"open":0.61293,"high":0.61296,"low":0.61292,"close":0.61293,"volume":20.399999618530273},{"timestamp":1742365620000,"open":0.61289,"high":0.61294,"low":0.61289,"close":0.61291,"volume":24},{"timestamp":1742365680000,"open":0.61293,"high":0.61293,"low":0.61288,"close":0.61289,"volume":20.399999618530273},{"timestamp":1742365740000,"open":0.61287,"high":0.61292,"low":0.61283,"close":0.61292,"volume":27.600000381469727},{"timestamp":1742365800000,"open":0.61291,"high":0.61291,"low":0.61268,"close":0.61268,"volume":45.599998474121094},{"timestamp":1742365860000,"open":0.61268,"high":0.61275,"low":0.61264,"close":0.61275,"volume":39.2400016784668},{"timestamp":1742365920000,"open":0.61276,"high":0.61276,"low":0.61272,"close":0.61274,"volume":27.360000610351562},{"timestamp":1742365980000,"open":0.61272,"high":0.61278,"low":0.61269,"close":0.61277,"volume":61.31999969482422},{"timestamp":1742366040000,"open":0.61275,"high":0.6128,"low":0.61272,"close":0.61279,"volume":51.720001220703125},{"timestamp":1742366100000,"open":0.61278,"high":0.61293,"low":0.61277,"close":0.61293,"volume":39},{"timestamp":1742366160000,"open":0.61294,"high":0.61294,"low":0.61286,"close":0.61292,"volume":27.719999313354492},{"timestamp":1742366220000,"open":0.61291,"high":0.61293,"low":0.61286,"close":0.61288,"volume":18.360000610351562},{"timestamp":1742366280000,"open":0.61291,"high":0.61291,"low":0.61284,"close":0.61286,"volume":56.52000045776367},{"timestamp":1742366340000,"open":0.61288,"high":0.61289,"low":0.61282,"close":0.61284,"volume":53.400001525878906},{"timestamp":1742366400000,"open":0.61283,"high":0.61299,"low":0.61283,"close":0.61299,"volume":50.400001525878906},{"timestamp":1742366460000,"open":0.61298,"high":0.613,"low":0.61289,"close":0.61289,"volume":36},{"timestamp":1742366520000,"open":0.61286,"high":0.61296,"low":0.61286,"close":0.61288,"volume":76.80000305175781},{"timestamp":1742366580000,"open":0.61289,"high":0.61293,"low":0.61279,"close":0.61288,"volume":70.13999938964844},{"timestamp":1742366640000,"open":0.61287,"high":0.61287,"low":0.61277,"close":0.6128,"volume":33.2400016784668},{"timestamp":1742366700000,"open":0.61281,"high":0.61284,"low":0.61276,"close":0.61283,"volume":46.08000183105469},{"timestamp":1742366760000,"open":0.61282,"high":0.61294,"low":0.61282,"close":0.61291,"volume":31.200000762939453},{"timestamp":1742366820000,"open":0.61292,"high":0.61293,"low":0.61288,"close":0.61288,"volume":24},{"timestamp":1742366880000,"open":0.6129,"high":0.61291,"low":0.61278,"close":0.61287,"volume":79.19999694824219},{"timestamp":1742366940000,"open":0.61288,"high":0.61288,"low":0.61275,"close":0.6128,"volume":86.4000015258789},{"timestamp":1742367000000,"open":0.61281,"high":0.61293,"low":0.61279,"close":0.61289,"volume":40.79999923706055},{"timestamp":1742367060000,"open":0.61286,"high":0.61289,"low":0.61277,"close":0.61279,"volume":48},{"timestamp":1742367120000,"open":0.61278,"high":0.61285,"low":0.61275,"close":0.61278,"volume":58.79999923706055},{"timestamp":1742367180000,"open":0.61277,"high":0.61278,"low":0.61276,"close":0.61277,"volume":18},{"timestamp":1742367240000,"open":0.61277,"high":0.61277,"low":0.61272,"close":0.61272,"volume":12},{"timestamp":1742367300000,"open":0.61271,"high":0.6128,"low":0.61271,"close":0.61277,"volume":30},{"timestamp":1742367360000,"open":0.61276,"high":0.6128,"low":0.61268,"close":0.61269,"volume":48},{"timestamp":1742367420000,"open":0.6127,"high":0.61272,"low":0.61265,"close":0.61268,"volume":52.79999923706055},{"timestamp":1742367480000,"open":0.61267,"high":0.61271,"low":0.6126,"close":0.61262,"volume":56.52000045776367},{"timestamp":1742367540000,"open":0.61261,"high":0.61264,"low":0.61252,"close":0.61256,"volume":53.040000915527344},{"timestamp":1742367600000,"open":0.61258,"high":0.61258,"low":0.6124,"close":0.61242,"volume":98.4000015258789},{"timestamp":1742367660000,"open":0.61243,"high":0.61245,"low":0.6123,"close":0.61234,"volume":115.44000244140625},{"timestamp":1742367720000,"open":0.61233,"high":0.61257,"low":0.61233,"close":0.61251,"volume":96},{"timestamp":1742367780000,"open":0.61251,"high":0.61255,"low":0.61248,"close":0.61251,"volume":26.399999618530273},{"timestamp":1742367840000,"open":0.61249,"high":0.61252,"low":0.61226,"close":0.61229,"volume":38.400001525878906},{"timestamp":1742367900000,"open":0.61228,"high":0.61236,"low":0.61228,"close":0.61228,"volume":37.20000076293945},{"timestamp":1742367960000,"open":0.61227,"high":0.61229,"low":0.61218,"close":0.61219,"volume":44.400001525878906},{"timestamp":1742368020000,"open":0.61218,"high":0.61227,"low":0.61205,"close":0.61225,"volume":80.4000015258789},{"timestamp":1742368080000,"open":0.61225,"high":0.61238,"low":0.61225,"close":0.61238,"volume":57.599998474121094},{"timestamp":1742368140000,"open":0.61238,"high":0.61241,"low":0.61231,"close":0.61235,"volume":60.2400016784668},{"timestamp":1742368200000,"open":0.61238,"high":0.61239,"low":0.61231,"close":0.61236,"volume":56.63999938964844},{"timestamp":1742368260000,"open":0.61238,"high":0.61247,"low":0.61233,"close":0.61247,"volume":52.79999923706055},{"timestamp":1742368320000,"open":0.61246,"high":0.61266,"low":0.61246,"close":0.61265,"volume":36.119998931884766},{"timestamp":1742368380000,"open":0.61264,"high":0.61266,"low":0.61256,"close":0.61256,"volume":80.5199966430664},{"timestamp":1742368440000,"open":0.61257,"high":0.61273,"low":0.61256,"close":0.61273,"volume":78.23999786376953},{"timestamp":1742368500000,"open":0.61272,"high":0.61281,"low":0.61272,"close":0.61276,"volume":53.400001525878906},{"timestamp":1742368560000,"open":0.61278,"high":0.61288,"low":0.61278,"close":0.61279,"volume":62.880001068115234},{"timestamp":1742368620000,"open":0.61278,"high":0.61287,"low":0.61277,"close":0.61277,"volume":42.959999084472656},{"timestamp":1742368680000,"open":0.61278,"high":0.61286,"low":0.61274,"close":0.61274,"volume":47.15999984741211},{"timestamp":1742368740000,"open":0.61273,"high":0.61276,"low":0.61268,"close":0.61272,"volume":44.400001525878906},{"timestamp":1742368800000,"open":0.61272,"high":0.61281,"low":0.61271,"close":0.61273,"volume":48},{"timestamp":1742368860000,"open":0.6127,"high":0.61279,"low":0.6127,"close":0.61276,"volume":44.400001525878906},{"timestamp":1742368920000,"open":0.61277,"high":0.61277,"low":0.61262,"close":0.61269,"volume":49.91999816894531},{"timestamp":1742368980000,"open":0.61268,"high":0.61268,"low":0.61256,"close":0.61266,"volume":65.4000015258789},{"timestamp":1742369040000,"open":0.61267,"high":0.6127,"low":0.61262,"close":0.61269,"volume":44.400001525878906},{"timestamp":1742369100000,"open":0.61269,"high":0.61274,"low":0.61262,"close":0.61262,"volume":63.599998474121094},{"timestamp":1742369160000,"open":0.61262,"high":0.61266,"low":0.61258,"close":0.61258,"volume":73.19999694824219},{"timestamp":1742369220000,"open":0.61258,"high":0.6126,"low":0.61253,"close":0.61255,"volume":51.599998474121094},{"timestamp":1742369280000,"open":0.61256,"high":0.61262,"low":0.61255,"close":0.61262,"volume":45.599998474121094},{"timestamp":1742369340000,"open":0.61261,"high":0.61263,"low":0.61259,"close":0.61262,"volume":63.599998474121094},{"timestamp":1742369400000,"open":0.6126,"high":0.6126,"low":0.61235,"close":0.61235,"volume":78.72000122070312},{"timestamp":1742369460000,"open":0.61237,"high":0.61243,"low":0.61236,"close":0.61243,"volume":37.68000030517578},{"timestamp":1742369520000,"open":0.61245,"high":0.61255,"low":0.61241,"close":0.61245,"volume":91.31999969482422},{"timestamp":1742369580000,"open":0.61245,"high":0.61248,"low":0.61241,"close":0.61241,"volume":31.31999969482422},{"timestamp":1742369640000,"open":0.61241,"high":0.61246,"low":0.6123,"close":0.61235,"volume":50.400001525878906},{"timestamp":1742369700000,"open":0.61235,"high":0.61241,"low":0.61231,"close":0.61238,"volume":72.23999786376953},{"timestamp":1742369760000,"open":0.61237,"high":0.61248,"low":0.61231,"close":0.61243,"volume":116.04000091552734},{"timestamp":1742369820000,"open":0.61242,"high":0.61247,"low":0.61208,"close":0.61211,"volume":170.8800048828125},{"timestamp":1742369880000,"open":0.61211,"high":0.61249,"low":0.61203,"close":0.61235,"volume":136.9199981689453},{"timestamp":1742369940000,"open":0.61235,"high":0.61237,"low":0.61218,"close":0.6123,"volume":116.04000091552734},{"timestamp":1742370000000,"open":0.6123,"high":0.6124,"low":0.61229,"close":0.61235,"volume":121.08000183105469},{"timestamp":1742370060000,"open":0.61233,"high":0.61234,"low":0.6121,"close":0.61211,"volume":107.16000366210938},{"timestamp":1742370120000,"open":0.6121,"high":0.61251,"low":0.61208,"close":0.6125,"volume":148.9199981689453},{"timestamp":1742370180000,"open":0.61249,"high":0.61254,"low":0.6123,"close":0.6123,"volume":158.63999938964844},{"timestamp":1742370240000,"open":0.61233,"high":0.61254,"low":0.61232,"close":0.61254,"volume":123.5999984741211},{"timestamp":1742370300000,"open":0.61253,"high":0.61259,"low":0.61241,"close":0.61246,"volume":96},{"timestamp":1742370360000,"open":0.61245,"high":0.61245,"low":0.61234,"close":0.6124,"volume":74.63999938964844},{"timestamp":1742370420000,"open":0.61238,"high":0.61248,"low":0.61222,"close":0.61223,"volume":133.97999572753906},{"timestamp":1742370480000,"open":0.61221,"high":0.61227,"low":0.61209,"close":0.61209,"volume":114.2699966430664},{"timestamp":1742370540000,"open":0.6121,"high":0.61227,"low":0.6121,"close":0.61226,"volume":98.5199966430664},{"timestamp":1742370600000,"open":0.61225,"high":0.61261,"low":0.61222,"close":0.61257,"volume":106.91999816894531},{"timestamp":1742370660000,"open":0.61256,"high":0.6126,"low":0.61243,"close":0.61247,"volume":88.80000305175781},{"timestamp":1742370720000,"open":0.61247,"high":0.61259,"low":0.61247,"close":0.6125,"volume":98.5199966430664},{"timestamp":1742370780000,"open":0.6125,"high":0.61255,"low":0.61238,"close":0.61248,"volume":126},{"timestamp":1742370840000,"open":0.61248,"high":0.61257,"low":0.61245,"close":0.61248,"volume":101.63999938964844},{"timestamp":1742370900000,"open":0.61245,"high":0.61251,"low":0.61238,"close":0.61243,"volume":84},{"timestamp":1742370960000,"open":0.61242,"high":0.61257,"low":0.61242,"close":0.61245,"volume":105},{"timestamp":1742371020000,"open":0.61244,"high":0.61245,"low":0.61228,"close":0.6123,"volume":92.76000213623047},{"timestamp":1742371080000,"open":0.6123,"high":0.61234,"low":0.6122,"close":0.61229,"volume":113.04000091552734},{"timestamp":1742371140000,"open":0.61228,"high":0.61231,"low":0.61222,"close":0.61229,"volume":93.95999908447266},{"timestamp":1742371200000,"open":0.6123,"high":0.61255,"low":0.6123,"close":0.61246,"volume":143.8800048828125},{"timestamp":1742371260000,"open":0.61247,"high":0.61252,"low":0.61239,"close":0.61247,"volume":87.72000122070312},{"timestamp":1742371320000,"open":0.61246,"high":0.61258,"low":0.61246,"close":0.61254,"volume":82.91999816894531},{"timestamp":1742371380000,"open":0.61254,"high":0.61257,"low":0.61248,"close":0.61256,"volume":85.19999694824219},{"timestamp":1742371440000,"open":0.61256,"high":0.61256,"low":0.61246,"close":0.61251,"volume":91.19999694824219},{"timestamp":1742371500000,"open":0.6125,"high":0.61275,"low":0.61244,"close":0.61273,"volume":75.5999984741211},{"timestamp":1742371560000,"open":0.61275,"high":0.61276,"low":0.6126,"close":0.61271,"volume":79.31999969482422},{"timestamp":1742371620000,"open":0.6127,"high":0.61279,"low":0.61267,"close":0.61279,"volume":75.72000122070312},{"timestamp":1742371680000,"open":0.61278,"high":0.61293,"low":0.61274,"close":0.61274,"volume":77.27999877929688},{"timestamp":1742371740000,"open":0.61274,"high":0.61275,"low":0.61265,"close":0.61272,"volume":72.36000061035156},{"timestamp":1742371800000,"open":0.61271,"high":0.61271,"low":0.61245,"close":0.61248,"volume":87.33000183105469},{"timestamp":1742371860000,"open":0.61247,"high":0.61264,"low":0.61241,"close":0.61262,"volume":75.30000305175781},{"timestamp":1742371920000,"open":0.61262,"high":0.6127,"low":0.6126,"close":0.61267,"volume":69.12000274658203},{"timestamp":1742371980000,"open":0.61268,"high":0.61284,"low":0.61266,"close":0.61284,"volume":68.27999877929688},{"timestamp":1742372040000,"open":0.61283,"high":0.61287,"low":0.61277,"close":0.61281,"volume":70.80000305175781},{"timestamp":1742372100000,"open":0.61284,"high":0.61288,"low":0.61282,"close":0.61285,"volume":46.79999923706055},{"timestamp":1742372160000,"open":0.61283,"high":0.61297,"low":0.61283,"close":0.61297,"volume":73.19999694824219},{"timestamp":1742372220000,"open":0.61296,"high":0.613,"low":0.61293,"close":0.61297,"volume":43.20000076293945},{"timestamp":1742372280000,"open":0.61297,"high":0.61303,"low":0.61291,"close":0.61302,"volume":63.599998474121094},{"timestamp":1742372340000,"open":0.61299,"high":0.61317,"low":0.61299,"close":0.61317,"volume":69.5999984741211},{"timestamp":1742372400000,"open":0.61318,"high":0.61333,"low":0.61317,"close":0.6133,"volume":73.19999694824219},{"timestamp":1742372460000,"open":0.6133,"high":0.6133,"low":0.6132,"close":0.61326,"volume":49.20000076293945},{"timestamp":1742372520000,"open":0.61326,"high":0.61328,"low":0.6132,"close":0.61324,"volume":46.79999923706055},{"timestamp":1742372580000,"open":0.61322,"high":0.61324,"low":0.61303,"close":0.61306,"volume":73.55999755859375},{"timestamp":1742372640000,"open":0.61306,"high":0.61311,"low":0.61298,"close":0.61311,"volume":70.91999816894531},{"timestamp":1742372700000,"open":0.6131,"high":0.61313,"low":0.61303,"close":0.61306,"volume":46.91999816894531},{"timestamp":1742372760000,"open":0.61307,"high":0.61311,"low":0.61303,"close":0.61308,"volume":43.68000030517578},{"timestamp":1742372820000,"open":0.61307,"high":0.6131,"low":0.61305,"close":0.61308,"volume":39.599998474121094},{"timestamp":1742372880000,"open":0.61308,"high":0.61321,"low":0.61305,"close":0.6132,"volume":66},{"timestamp":1742372940000,"open":0.61319,"high":0.61323,"low":0.61314,"close":0.61315,"volume":70.80000305175781},{"timestamp":1742373000000,"open":0.61315,"high":0.61319,"low":0.613,"close":0.613,"volume":67.0199966430664},{"timestamp":1742373060000,"open":0.613,"high":0.61301,"low":0.61294,"close":0.613,"volume":72},{"timestamp":1742373120000,"open":0.61301,"high":0.61312,"low":0.61298,"close":0.61311,"volume":68.4000015258789},{"timestamp":1742373180000,"open":0.61312,"high":0.61312,"low":0.61308,"close":0.61309,"volume":44.400001525878906},{"timestamp":1742373240000,"open":0.61311,"high":0.61315,"low":0.61298,"close":0.613,"volume":39.599998474121094},{"timestamp":1742373300000,"open":0.613,"high":0.61303,"low":0.61291,"close":0.61291,"volume":72.36000061035156},{"timestamp":1742373360000,"open":0.61291,"high":0.61297,"low":0.6129,"close":0.61293,"volume":70.83000183105469},{"timestamp":1742373420000,"open":0.61293,"high":0.61298,"low":0.6129,"close":0.61295,"volume":69.95999908447266},{"timestamp":1742373480000,"open":0.61295,"high":0.61299,"low":0.6129,"close":0.61295,"volume":55.20000076293945},{"timestamp":1742373540000,"open":0.61295,"high":0.61295,"low":0.61288,"close":0.61288,"volume":73.19999694824219},{"timestamp":1742373600000,"open":0.61289,"high":0.61293,"low":0.61286,"close":0.61288,"volume":76.91999816894531},{"timestamp":1742373660000,"open":0.6129,"high":0.61297,"low":0.61288,"close":0.61291,"volume":87.23999786376953},{"timestamp":1742373720000,"open":0.61292,"high":0.61292,"low":0.61271,"close":0.61271,"volume":47.459999084472656},{"timestamp":1742373780000,"open":0.61272,"high":0.61278,"low":0.61257,"close":0.6126,"volume":85.52999877929688},{"timestamp":1742373840000,"open":0.61261,"high":0.61263,"low":0.61249,"close":0.61252,"volume":54.2400016784668},{"timestamp":1742373900000,"open":0.61251,"high":0.61255,"low":0.6125,"close":0.61251,"volume":47.099998474121094},{"timestamp":1742373960000,"open":0.61252,"high":0.61276,"low":0.61252,"close":0.61268,"volume":82.0199966430664},{"timestamp":1742374020000,"open":0.61267,"high":0.61275,"low":0.61267,"close":0.61275,"volume":74.27999877929688},{"timestamp":1742374080000,"open":0.61272,"high":0.61279,"low":0.61272,"close":0.61278,"volume":61.08000183105469},{"timestamp":1742374140000,"open":0.61277,"high":0.61277,"low":0.61265,"close":0.61267,"volume":50.81999969482422},{"timestamp":1742374200000,"open":0.61267,"high":0.6127,"low":0.61262,"close":0.61262,"volume":55.86000061035156},{"timestamp":1742374260000,"open":0.61256,"high":0.61256,"low":0.61243,"close":0.61244,"volume":41.52000045776367},{"timestamp":1742374320000,"open":0.61244,"high":0.61246,"low":0.61234,"close":0.6124,"volume":76.5},{"timestamp":1742374380000,"open":0.6124,"high":0.61245,"low":0.61238,"close":0.61244,"volume":54.119998931884766},{"timestamp":1742374440000,"open":0.61243,"high":0.61255,"low":0.61241,"close":0.61252,"volume":47.52000045776367},{"timestamp":1742374500000,"open":0.61252,"high":0.61255,"low":0.61245,"close":0.61245,"volume":51.599998474121094},{"timestamp":1742374560000,"open":0.61246,"high":0.61246,"low":0.61238,"close":0.61239,"volume":40.79999923706055},{"timestamp":1742374620000,"open":0.61238,"high":0.61239,"low":0.61232,"close":0.61235,"volume":40.79999923706055},{"timestamp":1742374680000,"open":0.61236,"high":0.61237,"low":0.61228,"close":0.61231,"volume":61.68000030517578},{"timestamp":1742374740000,"open":0.61231,"high":0.61236,"low":0.6123,"close":0.61231,"volume":71.76000213623047},{"timestamp":1742374800000,"open":0.6123,"high":0.61237,"low":0.61227,"close":0.61237,"volume":68.22000122070312},{"timestamp":1742374860000,"open":0.61236,"high":0.61237,"low":0.61231,"close":0.61235,"volume":66.4800033569336},{"timestamp":1742374920000,"open":0.61235,"high":0.61235,"low":0.61225,"close":0.61231,"volume":69.12000274658203},{"timestamp":1742374980000,"open":0.61231,"high":0.61239,"low":0.6123,"close":0.61234,"volume":52.560001373291016},{"timestamp":1742375040000,"open":0.61235,"high":0.61241,"low":0.61231,"close":0.61239,"volume":60.84000015258789},{"timestamp":1742375100000,"open":0.61239,"high":0.61241,"low":0.61234,"close":0.61241,"volume":61.31999969482422},{"timestamp":1742375160000,"open":0.61242,"high":0.61242,"low":0.61228,"close":0.6123,"volume":50.400001525878906},{"timestamp":1742375220000,"open":0.6123,"high":0.61239,"low":0.61229,"close":0.61236,"volume":44.15999984741211},{"timestamp":1742375280000,"open":0.61235,"high":0.61241,"low":0.61233,"close":0.61241,"volume":49.560001373291016},{"timestamp":1742375340000,"open":0.61242,"high":0.61247,"low":0.61242,"close":0.61247,"volume":27.719999313354492},{"timestamp":1742375400000,"open":0.61248,"high":0.61249,"low":0.61243,"close":0.61249,"volume":46.79999923706055},{"timestamp":1742375460000,"open":0.61249,"high":0.61259,"low":0.61249,"close":0.6125,"volume":49.20000076293945},{"timestamp":1742375520000,"open":0.6125,"high":0.6125,"low":0.61241,"close":0.61242,"volume":40.79999923706055},{"timestamp":1742375580000,"open":0.61243,"high":0.61244,"low":0.61231,"close":0.61236,"volume":68.4000015258789},{"timestamp":1742375640000,"open":0.61235,"high":0.61238,"low":0.61221,"close":0.61222,"volume":60},{"timestamp":1742375700000,"open":0.61221,"high":0.61226,"low":0.6122,"close":0.61225,"volume":58.79999923706055},{"timestamp":1742375760000,"open":0.61227,"high":0.61229,"low":0.61218,"close":0.61218,"volume":38.279998779296875},{"timestamp":1742375820000,"open":0.61219,"high":0.61224,"low":0.61216,"close":0.61222,"volume":48.47999954223633},{"timestamp":1742375880000,"open":0.61222,"high":0.61222,"low":0.61214,"close":0.61215,"volume":55.68000030517578},{"timestamp":1742375940000,"open":0.61216,"high":0.61221,"low":0.61215,"close":0.61216,"volume":62.63999938964844},{"timestamp":1742376000000,"open":0.61217,"high":0.61223,"low":0.61215,"close":0.61222,"volume":57.84000015258789},{"timestamp":1742376060000,"open":0.6122,"high":0.6122,"low":0.61208,"close":0.61211,"volume":56.040000915527344},{"timestamp":1742376120000,"open":0.61211,"high":0.61218,"low":0.61209,"close":0.61218,"volume":49.560001373291016},{"timestamp":1742376180000,"open":0.61217,"high":0.61222,"low":0.61214,"close":0.61221,"volume":50.400001525878906},{"timestamp":1742376240000,"open":0.61222,"high":0.61235,"low":0.61221,"close":0.61235,"volume":52.91999816894531},{"timestamp":1742376300000,"open":0.61235,"high":0.61247,"low":0.61226,"close":0.6123,"volume":56.400001525878906},{"timestamp":1742376360000,"open":0.61227,"high":0.61232,"low":0.61225,"close":0.61231,"volume":44.400001525878906},{"timestamp":1742376420000,"open":0.61231,"high":0.61231,"low":0.61225,"close":0.61231,"volume":37.20000076293945},{"timestamp":1742376480000,"open":0.61231,"high":0.61247,"low":0.61229,"close":0.61247,"volume":51.599998474121094},{"timestamp":1742376540000,"open":0.61247,"high":0.61249,"low":0.61242,"close":0.61245,"volume":28.799999237060547},{"timestamp":1742376600000,"open":0.61244,"high":0.61249,"low":0.6124,"close":0.61244,"volume":39.599998474121094},{"timestamp":1742376660000,"open":0.61245,"high":0.6127,"low":0.61244,"close":0.6127,"volume":62.52000045776367},{"timestamp":1742376720000,"open":0.61268,"high":0.61274,"low":0.61266,"close":0.6127,"volume":67.19999694824219},{"timestamp":1742376780000,"open":0.61271,"high":0.61274,"low":0.61269,"close":0.61272,"volume":46.79999923706055},{"timestamp":1742376840000,"open":0.61272,"high":0.61272,"low":0.61263,"close":0.61268,"volume":45.599998474121094},{"timestamp":1742376900000,"open":0.61267,"high":0.61271,"low":0.61265,"close":0.61271,"volume":48.720001220703125},{"timestamp":1742376960000,"open":0.61271,"high":0.61271,"low":0.61266,"close":0.6127,"volume":28.799999237060547},{"timestamp":1742377020000,"open":0.6127,"high":0.61273,"low":0.61266,"close":0.61266,"volume":39.599998474121094},{"timestamp":1742377080000,"open":0.61266,"high":0.61266,"low":0.61257,"close":0.6126,"volume":46.79999923706055},{"timestamp":1742377140000,"open":0.6126,"high":0.61264,"low":0.61259,"close":0.6126,"volume":19.200000762939453},{"timestamp":1742377200000,"open":0.61261,"high":0.61264,"low":0.61257,"close":0.61263,"volume":36},{"timestamp":1742377260000,"open":0.61263,"high":0.61268,"low":0.6126,"close":0.61268,"volume":62.400001525878906},{"timestamp":1742377320000,"open":0.61268,"high":0.61271,"low":0.61267,"close":0.61269,"volume":39.599998474121094},{"timestamp":1742377380000,"open":0.6127,"high":0.61281,"low":0.61269,"close":0.6128,"volume":38.400001525878906},{"timestamp":1742377440000,"open":0.61278,"high":0.61279,"low":0.61272,"close":0.61276,"volume":31.200000762939453},{"timestamp":1742377500000,"open":0.61277,"high":0.61279,"low":0.61256,"close":0.61263,"volume":34.08000183105469},{"timestamp":1742377560000,"open":0.61263,"high":0.61277,"low":0.61263,"close":0.61277,"volume":27.719999313354492},{"timestamp":1742377620000,"open":0.61274,"high":0.61279,"low":0.61264,"close":0.61278,"volume":52.79999923706055},{"timestamp":1742377680000,"open":0.61277,"high":0.61277,"low":0.61265,"close":0.61268,"volume":50.7599983215332},{"timestamp":1742377740000,"open":0.61268,"high":0.61279,"low":0.61263,"close":0.61278,"volume":40.79999923706055},{"timestamp":1742377800000,"open":0.61277,"high":0.61291,"low":0.61275,"close":0.61291,"volume":42.2400016784668},{"timestamp":1742377860000,"open":0.6129,"high":0.61298,"low":0.61288,"close":0.61298,"volume":52.91999816894531},{"timestamp":1742377920000,"open":0.61297,"high":0.61309,"low":0.61293,"close":0.61307,"volume":72},{"timestamp":1742377980000,"open":0.61308,"high":0.61309,"low":0.61295,"close":0.61302,"volume":52.79999923706055},{"timestamp":1742378040000,"open":0.61302,"high":0.61307,"low":0.61295,"close":0.613,"volume":51.599998474121094},{"timestamp":1742378100000,"open":0.61301,"high":0.61307,"low":0.61296,"close":0.61307,"volume":75.2699966430664},{"timestamp":1742378160000,"open":0.61304,"high":0.61317,"low":0.61303,"close":0.61315,"volume":34.91999816894531},{"timestamp":1742378220000,"open":0.61316,"high":0.61321,"low":0.61314,"close":0.61321,"volume":31.200000762939453},{"timestamp":1742378280000,"open":0.6132,"high":0.61327,"low":0.613,"close":0.61327,"volume":77.5199966430664},{"timestamp":1742378340000,"open":0.61326,"high":0.61332,"low":0.61319,"close":0.61322,"volume":67.31999969482422},{"timestamp":1742378400000,"open":0.61322,"high":0.61335,"low":0.6132,"close":0.6133,"volume":43.79999923706055},{"timestamp":1742378460000,"open":0.61331,"high":0.61335,"low":0.61323,"close":0.61325,"volume":39.029998779296875},{"timestamp":1742378520000,"open":0.61324,"high":0.61325,"low":0.61313,"close":0.61313,"volume":43.650001525878906},{"timestamp":1742378580000,"open":0.61314,"high":0.61326,"low":0.61314,"close":0.61319,"volume":92.7300033569336},{"timestamp":1742378640000,"open":0.61319,"high":0.61332,"low":0.61317,"close":0.61329,"volume":47.7599983215332},{"timestamp":1742378700000,"open":0.6133,"high":0.61345,"low":0.61324,"close":0.61343,"volume":68.04000091552734},{"timestamp":1742378760000,"open":0.61344,"high":0.61344,"low":0.61332,"close":0.61337,"volume":48.2400016784668},{"timestamp":1742378820000,"open":0.61335,"high":0.61338,"low":0.61312,"close":0.61334,"volume":56.52000045776367},{"timestamp":1742378880000,"open":0.61338,"high":0.61343,"low":0.61329,"close":0.6134,"volume":41.130001068115234},{"timestamp":1742378940000,"open":0.61339,"high":0.61339,"low":0.61322,"close":0.61339,"volume":49.08000183105469},{"timestamp":1742379000000,"open":0.61337,"high":0.61338,"low":0.61329,"close":0.61334,"volume":47.52000045776367},{"timestamp":1742379060000,"open":0.61334,"high":0.61349,"low":0.61333,"close":0.61343,"volume":29.579999923706055},{"timestamp":1742379120000,"open":0.61343,"high":0.61345,"low":0.61335,"close":0.61339,"volume":88.80000305175781},{"timestamp":1742379180000,"open":0.61339,"high":0.61351,"low":0.61335,"close":0.61349,"volume":60.060001373291016},{"timestamp":1742379240000,"open":0.61348,"high":0.61352,"low":0.61342,"close":0.61349,"volume":57.119998931884766},{"timestamp":1742379300000,"open":0.61349,"high":0.61349,"low":0.61318,"close":0.61318,"volume":64.31999969482422},{"timestamp":1742379360000,"open":0.61317,"high":0.61319,"low":0.61312,"close":0.61316,"volume":38.400001525878906},{"timestamp":1742379420000,"open":0.61317,"high":0.61323,"low":0.61312,"close":0.61315,"volume":37.349998474121094},{"timestamp":1742379480000,"open":0.61316,"high":0.61335,"low":0.61316,"close":0.61334,"volume":59.15999984741211},{"timestamp":1742379540000,"open":0.61335,"high":0.61337,"low":0.61328,"close":0.61336,"volume":36.119998931884766},{"timestamp":1742379600000,"open":0.61332,"high":0.61336,"low":0.6133,"close":0.61332,"volume":26.520000457763672},{"timestamp":1742379660000,"open":0.61331,"high":0.61338,"low":0.61325,"close":0.61326,"volume":64.91999816894531},{"timestamp":1742379720000,"open":0.61327,"high":0.61328,"low":0.61322,"close":0.61323,"volume":39.599998474121094},{"timestamp":1742379780000,"open":0.61322,"high":0.61326,"low":0.61321,"close":0.61323,"volume":32.63999938964844},{"timestamp":1742379840000,"open":0.61324,"high":0.61324,"low":0.61322,"close":0.61322,"volume":14.399999618530273},{"timestamp":1742379900000,"open":0.61321,"high":0.61331,"low":0.61316,"close":0.61317,"volume":70.44000244140625},{"timestamp":1742379960000,"open":0.61317,"high":0.61318,"low":0.61304,"close":0.61305,"volume":46.86000061035156},{"timestamp":1742380020000,"open":0.61303,"high":0.61312,"low":0.61298,"close":0.61312,"volume":51.18000030517578},{"timestamp":1742380080000,"open":0.61313,"high":0.61313,"low":0.61286,"close":0.61294,"volume":87.95999908447266},{"timestamp":1742380140000,"open":0.61293,"high":0.61297,"low":0.6128,"close":0.61284,"volume":36.93000030517578},{"timestamp":1742380200000,"open":0.61284,"high":0.61297,"low":0.61281,"close":0.61295,"volume":33.84000015258789},{"timestamp":1742380260000,"open":0.61296,"high":0.61299,"low":0.61293,"close":0.61294,"volume":42.119998931884766},{"timestamp":1742380320000,"open":0.61295,"high":0.613,"low":0.61282,"close":0.61283,"volume":76.86000061035156},{"timestamp":1742380380000,"open":0.61283,"high":0.61284,"low":0.61274,"close":0.61274,"volume":39.47999954223633},{"timestamp":1742380440000,"open":0.61275,"high":0.61281,"low":0.61273,"close":0.61281,"volume":37.91999816894531},{"timestamp":1742380500000,"open":0.61282,"high":0.61288,"low":0.61281,"close":0.61286,"volume":37.20000076293945},{"timestamp":1742380560000,"open":0.61285,"high":0.61288,"low":0.61283,"close":0.61287,"volume":25.68000030517578},{"timestamp":1742380620000,"open":0.61286,"high":0.61287,"low":0.61279,"close":0.61282,"volume":22.920000076293945},{"timestamp":1742380680000,"open":0.61283,"high":0.61283,"low":0.61276,"close":0.61276,"volume":32.400001525878906},{"timestamp":1742380740000,"open":0.61275,"high":0.61279,"low":0.61273,"close":0.61277,"volume":30.540000915527344},{"timestamp":1742380800000,"open":0.61275,"high":0.61283,"low":0.61272,"close":0.61283,"volume":45.36000061035156},{"timestamp":1742380860000,"open":0.61283,"high":0.61292,"low":0.61281,"close":0.61286,"volume":32.939998626708984},{"timestamp":1742380920000,"open":0.61288,"high":0.6129,"low":0.61286,"close":0.61286,"volume":37.20000076293945},{"timestamp":1742380980000,"open":0.61285,"high":0.61286,"low":0.61282,"close":0.61283,"volume":21},{"timestamp":1742381040000,"open":0.61284,"high":0.6129,"low":0.61282,"close":0.61287,"volume":36.84000015258789},{"timestamp":1742381100000,"open":0.61286,"high":0.61291,"low":0.61282,"close":0.61282,"volume":55.16999816894531},{"timestamp":1742381160000,"open":0.61281,"high":0.61281,"low":0.6127,"close":0.61272,"volume":47.400001525878906},{"timestamp":1742381220000,"open":0.61272,"high":0.61276,"low":0.61271,"close":0.61272,"volume":38.7599983215332},{"timestamp":1742381280000,"open":0.61272,"high":0.61274,"low":0.61265,"close":0.61271,"volume":36.5099983215332},{"timestamp":1742381340000,"open":0.61271,"high":0.61273,"low":0.61267,"close":0.61269,"volume":49.31999969482422},{"timestamp":1742381400000,"open":0.6127,"high":0.6127,"low":0.61262,"close":0.61265,"volume":41.310001373291016},{"timestamp":1742381460000,"open":0.61264,"high":0.61275,"low":0.61264,"close":0.61273,"volume":54.119998931884766},{"timestamp":1742381520000,"open":0.61274,"high":0.61284,"low":0.61272,"close":0.61283,"volume":49.439998626708984},{"timestamp":1742381580000,"open":0.61284,"high":0.61289,"low":0.61282,"close":0.61287,"volume":42},{"timestamp":1742381640000,"open":0.61288,"high":0.6129,"low":0.61284,"close":0.6129,"volume":30},{"timestamp":1742381700000,"open":0.61288,"high":0.61291,"low":0.61282,"close":0.61282,"volume":36.47999954223633},{"timestamp":1742381760000,"open":0.61283,"high":0.61292,"low":0.61279,"close":0.61289,"volume":34.79999923706055},{"timestamp":1742381820000,"open":0.61287,"high":0.61287,"low":0.61278,"close":0.61284,"volume":27.600000381469727},{"timestamp":1742381880000,"open":0.61284,"high":0.61286,"low":0.61282,"close":0.61286,"volume":18},{"timestamp":1742381940000,"open":0.61287,"high":0.61293,"low":0.61287,"close":0.61292,"volume":26.399999618530273},{"timestamp":1742382000000,"open":0.61289,"high":0.613,"low":0.61289,"close":0.613,"volume":32.400001525878906},{"timestamp":1742382060000,"open":0.61299,"high":0.61309,"low":0.61298,"close":0.61305,"volume":28.799999237060547},{"timestamp":1742382120000,"open":0.61305,"high":0.61312,"low":0.61302,"close":0.61312,"volume":46.79999923706055},{"timestamp":1742382180000,"open":0.61312,"high":0.61323,"low":0.61312,"close":0.6132,"volume":43.20000076293945},{"timestamp":1742382240000,"open":0.61321,"high":0.61325,"low":0.61321,"close":0.61325,"volume":21.600000381469727},{"timestamp":1742382300000,"open":0.61327,"high":0.61342,"low":0.61326,"close":0.61339,"volume":51.720001220703125},{"timestamp":1742382360000,"open":0.6134,"high":0.61355,"low":0.6134,"close":0.61346,"volume":58.79999923706055},{"timestamp":1742382420000,"open":0.61346,"high":0.61377,"low":0.61346,"close":0.6137,"volume":83.58000183105469},{"timestamp":1742382480000,"open":0.61371,"high":0.61383,"low":0.61365,"close":0.61377,"volume":57.84000015258789},{"timestamp":1742382540000,"open":0.61377,"high":0.61386,"low":0.61376,"close":0.61383,"volume":41.040000915527344},{"timestamp":1742382600000,"open":0.61382,"high":0.61387,"low":0.61378,"close":0.61384,"volume":26.760000228881836},{"timestamp":1742382660000,"open":0.61382,"high":0.61393,"low":0.61382,"close":0.61389,"volume":49.20000076293945},{"timestamp":1742382720000,"open":0.61387,"high":0.6139,"low":0.6138,"close":0.61383,"volume":41.400001525878906},{"timestamp":1742382780000,"open":0.61382,"high":0.61401,"low":0.6138,"close":0.61396,"volume":81.20999908447266},{"timestamp":1742382840000,"open":0.61397,"high":0.61401,"low":0.61385,"close":0.61394,"volume":49.20000076293945},{"timestamp":1742382900000,"open":0.6139,"high":0.61403,"low":0.6139,"close":0.61398,"volume":29.520000457763672},{"timestamp":1742382960000,"open":0.61398,"high":0.61404,"low":0.61386,"close":0.61401,"volume":63.599998474121094},{"timestamp":1742383020000,"open":0.61401,"high":0.61414,"low":0.61398,"close":0.61414,"volume":46.68000030517578},{"timestamp":1742383080000,"open":0.61415,"high":0.61423,"low":0.61406,"close":0.61423,"volume":92.87999725341797},{"timestamp":1742383140000,"open":0.61422,"high":0.61423,"low":0.61401,"close":0.61413,"volume":65.63999938964844},{"timestamp":1742383200000,"open":0.61411,"high":0.61411,"low":0.61379,"close":0.6138,"volume":75.5999984741211},{"timestamp":1742383260000,"open":0.61381,"high":0.61387,"low":0.61381,"close":0.61384,"volume":51.599998474121094},{"timestamp":1742383320000,"open":0.61383,"high":0.61389,"low":0.61381,"close":0.61385,"volume":25.200000762939453},{"timestamp":1742383380000,"open":0.61386,"high":0.61387,"low":0.61359,"close":0.61363,"volume":54},{"timestamp":1742383440000,"open":0.61362,"high":0.61369,"low":0.61358,"close":0.61369,"volume":58.79999923706055},{"timestamp":1742383500000,"open":0.61369,"high":0.61371,"low":0.61366,"close":0.61371,"volume":50.400001525878906},{"timestamp":1742383560000,"open":0.61371,"high":0.61388,"low":0.6137,"close":0.61382,"volume":62.880001068115234},{"timestamp":1742383620000,"open":0.61382,"high":0.61383,"low":0.61375,"close":0.6138,"volume":45},{"timestamp":1742383680000,"open":0.6138,"high":0.61388,"low":0.6138,"close":0.61386,"volume":58.91999816894531},{"timestamp":1742383740000,"open":0.61386,"high":0.61394,"low":0.61383,"close":0.61392,"volume":34.79999923706055},{"timestamp":1742383800000,"open":0.61394,"high":0.614,"low":0.61391,"close":0.61393,"volume":39.599998474121094},{"timestamp":1742383860000,"open":0.61392,"high":0.61392,"low":0.61387,"close":0.61389,"volume":16.799999237060547},{"timestamp":1742383920000,"open":0.61388,"high":0.6139,"low":0.61376,"close":0.61376,"volume":29.15999984741211},{"timestamp":1742383980000,"open":0.61376,"high":0.61378,"low":0.61366,"close":0.61367,"volume":21.600000381469727},{"timestamp":1742384040000,"open":0.61368,"high":0.61371,"low":0.61362,"close":0.61362,"volume":36},{"timestamp":1742384100000,"open":0.61362,"high":0.61381,"low":0.6136,"close":0.61374,"volume":55.20000076293945},{"timestamp":1742384160000,"open":0.61374,"high":0.61381,"low":0.61373,"close":0.61378,"volume":45.599998474121094},{"timestamp":1742384220000,"open":0.61378,"high":0.61378,"low":0.6137,"close":0.61374,"volume":44.400001525878906},{"timestamp":1742384280000,"open":0.61373,"high":0.61383,"low":0.61372,"close":0.61381,"volume":72},{"timestamp":1742384340000,"open":0.61381,"high":0.614,"low":0.61381,"close":0.61397,"volume":66},{"timestamp":1742384400000,"open":0.61396,"high":0.61397,"low":0.61387,"close":0.61392,"volume":43.20000076293945},{"timestamp":1742384460000,"open":0.61392,"high":0.61399,"low":0.61389,"close":0.61398,"volume":48},{"timestamp":1742384520000,"open":0.61397,"high":0.61398,"low":0.61394,"close":0.61397,"volume":44.400001525878906},{"timestamp":1742384580000,"open":0.61395,"high":0.61396,"low":0.61389,"close":0.61394,"volume":45.599998474121094},{"timestamp":1742384640000,"open":0.61392,"high":0.61399,"low":0.61392,"close":0.61393,"volume":64.80000305175781},{"timestamp":1742384700000,"open":0.61393,"high":0.61396,"low":0.61387,"close":0.61387,"volume":46.79999923706055},{"timestamp":1742384760000,"open":0.61386,"high":0.61386,"low":0.61377,"close":0.61385,"volume":45.599998474121094},{"timestamp":1742384820000,"open":0.61385,"high":0.61386,"low":0.61372,"close":0.61372,"volume":32.400001525878906},{"timestamp":1742384880000,"open":0.61372,"high":0.61372,"low":0.61369,"close":0.61372,"volume":31.200000762939453},{"timestamp":1742384940000,"open":0.61373,"high":0.61382,"low":0.61373,"close":0.61382,"volume":37.31999969482422},{"timestamp":1742385000000,"open":0.61382,"high":0.61392,"low":0.61381,"close":0.61389,"volume":51.2400016784668},{"timestamp":1742385060000,"open":0.61388,"high":0.61391,"low":0.61387,"close":0.61389,"volume":25.200000762939453},{"timestamp":1742385120000,"open":0.6139,"high":0.61397,"low":0.61387,"close":0.61397,"volume":38.400001525878906},{"timestamp":1742385180000,"open":0.61398,"high":0.61398,"low":0.61391,"close":0.61391,"volume":31.200000762939453},{"timestamp":1742385240000,"open":0.61391,"high":0.61392,"low":0.6139,"close":0.61391,"volume":20.399999618530273},{"timestamp":1742385300000,"open":0.61392,"high":0.61395,"low":0.61388,"close":0.61389,"volume":42.119998931884766},{"timestamp":1742385360000,"open":0.61391,"high":0.61393,"low":0.61354,"close":0.61354,"volume":231.9600067138672},{"timestamp":1742385420000,"open":0.61354,"high":0.61392,"low":0.61352,"close":0.61383,"volume":198.8699951171875},{"timestamp":1742385480000,"open":0.61383,"high":0.61388,"low":0.61362,"close":0.61368,"volume":170.1300048828125},{"timestamp":1742385540000,"open":0.61367,"high":0.61373,"low":0.61365,"close":0.61373,"volume":44.279998779296875},{"timestamp":1742385600000,"open":0.61371,"high":0.61389,"low":0.61369,"close":0.61376,"volume":99.5999984741211},{"timestamp":1742385660000,"open":0.61376,"high":0.61376,"low":0.61355,"close":0.61355,"volume":62.52000045776367},{"timestamp":1742385720000,"open":0.61355,"high":0.61366,"low":0.61352,"close":0.61365,"volume":55.20000076293945},{"timestamp":1742385780000,"open":0.61366,"high":0.6137,"low":0.61363,"close":0.61366,"volume":36.119998931884766},{"timestamp":1742385840000,"open":0.61364,"high":0.61365,"low":0.61358,"close":0.61364,"volume":49.79999923706055},{"timestamp":1742385900000,"open":0.61364,"high":0.61373,"low":0.61363,"close":0.61373,"volume":63.36000061035156},{"timestamp":1742385960000,"open":0.61374,"high":0.61379,"low":0.61373,"close":0.61374,"volume":37.31999969482422},{"timestamp":1742386020000,"open":0.61374,"high":0.61374,"low":0.61359,"close":0.61359,"volume":21.719999313354492},{"timestamp":1742386080000,"open":0.61358,"high":0.61361,"low":0.61349,"close":0.61354,"volume":36},{"timestamp":1742386140000,"open":0.61351,"high":0.6136,"low":0.61351,"close":0.61357,"volume":31.31999969482422},{"timestamp":1742386200000,"open":0.61359,"high":0.61369,"low":0.61359,"close":0.61369,"volume":43.20000076293945},{"timestamp":1742386260000,"open":0.61368,"high":0.61372,"low":0.61361,"close":0.61368,"volume":44.52000045776367},{"timestamp":1742386320000,"open":0.61367,"high":0.6137,"low":0.61363,"close":0.61365,"volume":39.599998474121094},{"timestamp":1742386380000,"open":0.61366,"high":0.61374,"low":0.61366,"close":0.61369,"volume":35.279998779296875},{"timestamp":1742386440000,"open":0.6137,"high":0.6137,"low":0.61363,"close":0.61363,"volume":16.31999969482422},{"timestamp":1742386500000,"open":0.61364,"high":0.61369,"low":0.61364,"close":0.61367,"volume":31.799999237060547},{"timestamp":1742386560000,"open":0.61364,"high":0.61373,"low":0.61364,"close":0.61372,"volume":32.040000915527344},{"timestamp":1742386620000,"open":0.6137,"high":0.61374,"low":0.61365,"close":0.61371,"volume":31.440000534057617},{"timestamp":1742386680000,"open":0.61369,"high":0.61369,"low":0.61359,"close":0.6136,"volume":39.599998474121094},{"timestamp":1742386740000,"open":0.6136,"high":0.61364,"low":0.61356,"close":0.6136,"volume":46.79999923706055},{"timestamp":1742386800000,"open":0.6136,"high":0.61365,"low":0.61348,"close":0.61348,"volume":58.79999923706055},{"timestamp":1742386860000,"open":0.61347,"high":0.61349,"low":0.61338,"close":0.61343,"volume":54},{"timestamp":1742386920000,"open":0.61343,"high":0.61355,"low":0.61343,"close":0.61354,"volume":37.20000076293945},{"timestamp":1742386980000,"open":0.61354,"high":0.61355,"low":0.61349,"close":0.61351,"volume":31.200000762939453},{"timestamp":1742387040000,"open":0.6135,"high":0.6135,"low":0.61327,"close":0.6133,"volume":48.84000015258789},{"timestamp":1742387100000,"open":0.6133,"high":0.6136,"low":0.6133,"close":0.61358,"volume":60.119998931884766},{"timestamp":1742387160000,"open":0.61359,"high":0.61366,"low":0.61351,"close":0.61353,"volume":78.41999816894531},{"timestamp":1742387220000,"open":0.61353,"high":0.61353,"low":0.61347,"close":0.61353,"volume":26.399999618530273},{"timestamp":1742387280000,"open":0.61353,"high":0.61354,"low":0.61333,"close":0.61333,"volume":55.20000076293945},{"timestamp":1742387340000,"open":0.61334,"high":0.61344,"low":0.61333,"close":0.61341,"volume":42.599998474121094},{"timestamp":1742387400000,"open":0.6134,"high":0.6135,"low":0.61338,"close":0.61342,"volume":60},{"timestamp":1742387460000,"open":0.61342,"high":0.61342,"low":0.61336,"close":0.61337,"volume":19.200000762939453},{"timestamp":1742387520000,"open":0.61339,"high":0.61339,"low":0.61327,"close":0.6133,"volume":30.6299991607666},{"timestamp":1742387580000,"open":0.61328,"high":0.61357,"low":0.61328,"close":0.61357,"volume":63.599998474121094},{"timestamp":1742387640000,"open":0.61357,"high":0.61358,"low":0.61345,"close":0.61346,"volume":41.15999984741211},{"timestamp":1742387700000,"open":0.61347,"high":0.61352,"low":0.61337,"close":0.6134,"volume":109.83000183105469},{"timestamp":1742387760000,"open":0.61343,"high":0.61345,"low":0.61336,"close":0.61336,"volume":37.02000045776367},{"timestamp":1742387820000,"open":0.61335,"high":0.61338,"low":0.6133,"close":0.61334,"volume":26.399999618530273},{"timestamp":1742387880000,"open":0.61335,"high":0.61341,"low":0.61326,"close":0.61332,"volume":53.7599983215332},{"timestamp":1742387940000,"open":0.61328,"high":0.61339,"low":0.61328,"close":0.61329,"volume":69.05999755859375},{"timestamp":1742388000000,"open":0.61328,"high":0.61331,"low":0.61314,"close":0.61315,"volume":41.880001068115234},{"timestamp":1742388060000,"open":0.61317,"high":0.61332,"low":0.61316,"close":0.61325,"volume":35.880001068115234},{"timestamp":1742388120000,"open":0.61325,"high":0.61335,"low":0.61325,"close":0.61335,"volume":31.200000762939453},{"timestamp":1742388180000,"open":0.61336,"high":0.61339,"low":0.61333,"close":0.61338,"volume":41.400001525878906},{"timestamp":1742388240000,"open":0.61337,"high":0.61347,"low":0.61336,"close":0.61347,"volume":28.020000457763672},{"timestamp":1742388300000,"open":0.61346,"high":0.61353,"low":0.61342,"close":0.61345,"volume":54.2400016784668},{"timestamp":1742388360000,"open":0.61343,"high":0.61355,"low":0.61343,"close":0.61355,"volume":32.400001525878906},{"timestamp":1742388420000,"open":0.61353,"high":0.61362,"low":0.61353,"close":0.6136,"volume":18},{"timestamp":1742388480000,"open":0.61362,"high":0.61363,"low":0.61356,"close":0.61359,"volume":37.79999923706055},{"timestamp":1742388540000,"open":0.61358,"high":0.61361,"low":0.61354,"close":0.61359,"volume":24.239999771118164},{"timestamp":1742388600000,"open":0.61357,"high":0.61357,"low":0.61347,"close":0.61351,"volume":44.52000045776367},{"timestamp":1742388660000,"open":0.61349,"high":0.61358,"low":0.61345,"close":0.61353,"volume":77.58000183105469},{"timestamp":1742388720000,"open":0.61354,"high":0.61358,"low":0.61348,"close":0.61356,"volume":59.7599983215332},{"timestamp":1742388780000,"open":0.61356,"high":0.61361,"low":0.61355,"close":0.61361,"volume":22.799999237060547},{"timestamp":1742388840000,"open":0.61362,"high":0.61364,"low":0.6135,"close":0.61352,"volume":36},{"timestamp":1742388900000,"open":0.61353,"high":0.61361,"low":0.61352,"close":0.61357,"volume":63.720001220703125},{"timestamp":1742388960000,"open":0.61356,"high":0.61356,"low":0.61342,"close":0.61349,"volume":113.04000091552734},{"timestamp":1742389020000,"open":0.6135,"high":0.61353,"low":0.6134,"close":0.61346,"volume":68.69999694824219},{"timestamp":1742389080000,"open":0.61346,"high":0.6136,"low":0.61346,"close":0.61355,"volume":50.7599983215332},{"timestamp":1742389140000,"open":0.61357,"high":0.6138,"low":0.61357,"close":0.61376,"volume":83.16000366210938},{"timestamp":1742389200000,"open":0.61379,"high":0.61381,"low":0.61366,"close":0.61379,"volume":99.23999786376953},{"timestamp":1742389260000,"open":0.61376,"high":0.6138,"low":0.61368,"close":0.6137,"volume":55.529998779296875},{"timestamp":1742389320000,"open":0.61369,"high":0.61375,"low":0.61364,"close":0.61372,"volume":44.63999938964844},{"timestamp":1742389380000,"open":0.61373,"high":0.61373,"low":0.61359,"close":0.61361,"volume":50.400001525878906},{"timestamp":1742389440000,"open":0.6136,"high":0.61361,"low":0.61354,"close":0.61357,"volume":40.79999923706055},{"timestamp":1742389500000,"open":0.61358,"high":0.61358,"low":0.61348,"close":0.61352,"volume":43.20000076293945},{"timestamp":1742389560000,"open":0.61353,"high":0.61387,"low":0.61352,"close":0.61384,"volume":80.4000015258789},{"timestamp":1742389620000,"open":0.61386,"high":0.61386,"low":0.61377,"close":0.61386,"volume":27.1200008392334},{"timestamp":1742389680000,"open":0.61386,"high":0.61394,"low":0.61385,"close":0.61393,"volume":36.75},{"timestamp":1742389740000,"open":0.61393,"high":0.61401,"low":0.6139,"close":0.61395,"volume":44.7599983215332},{"timestamp":1742389800000,"open":0.61396,"high":0.614,"low":0.61392,"close":0.61397,"volume":38.400001525878906},{"timestamp":1742389860000,"open":0.61394,"high":0.61406,"low":0.61393,"close":0.61397,"volume":44.90999984741211},{"timestamp":1742389920000,"open":0.61394,"high":0.61397,"low":0.61389,"close":0.61397,"volume":59.06999969482422},{"timestamp":1742389980000,"open":0.61398,"high":0.61412,"low":0.61397,"close":0.61411,"volume":33.36000061035156},{"timestamp":1742390040000,"open":0.6141,"high":0.61411,"low":0.61404,"close":0.61404,"volume":25.559999465942383},{"timestamp":1742390100000,"open":0.61406,"high":0.61407,"low":0.61382,"close":0.61384,"volume":40.79999923706055},{"timestamp":1742390160000,"open":0.61386,"high":0.61394,"low":0.61386,"close":0.61389,"volume":32.400001525878906},{"timestamp":1742390220000,"open":0.61386,"high":0.61394,"low":0.61383,"close":0.61383,"volume":33.75},{"timestamp":1742390280000,"open":0.61385,"high":0.61388,"low":0.61383,"close":0.61385,"volume":20.280000686645508},{"timestamp":1742390340000,"open":0.61386,"high":0.61398,"low":0.61386,"close":0.61393,"volume":32.81999969482422},{"timestamp":1742390400000,"open":0.61392,"high":0.614,"low":0.61384,"close":0.61397,"volume":45.599998474121094},{"timestamp":1742390460000,"open":0.61399,"high":0.61403,"low":0.61396,"close":0.61399,"volume":54.959999084472656},{"timestamp":1742390520000,"open":0.614,"high":0.61417,"low":0.61396,"close":0.61417,"volume":56.880001068115234},{"timestamp":1742390580000,"open":0.6142,"high":0.61427,"low":0.61415,"close":0.61422,"volume":59.040000915527344},{"timestamp":1742390640000,"open":0.61423,"high":0.61437,"low":0.61422,"close":0.61437,"volume":48.599998474121094},{"timestamp":1742390700000,"open":0.61435,"high":0.61439,"low":0.61432,"close":0.61433,"volume":38.279998779296875},{"timestamp":1742390760000,"open":0.61432,"high":0.61443,"low":0.6142,"close":0.61434,"volume":76.55999755859375},{"timestamp":1742390820000,"open":0.61433,"high":0.61441,"low":0.6143,"close":0.61441,"volume":45.599998474121094},{"timestamp":1742390880000,"open":0.61439,"high":0.61439,"low":0.61431,"close":0.61434,"volume":34.79999923706055},{"timestamp":1742390940000,"open":0.61436,"high":0.6144,"low":0.61428,"close":0.61434,"volume":51.599998474121094},{"timestamp":1742391000000,"open":0.61435,"high":0.61443,"low":0.6143,"close":0.61438,"volume":81.23999786376953},{"timestamp":1742391060000,"open":0.61439,"high":0.61443,"low":0.6143,"close":0.61431,"volume":84.4800033569336},{"timestamp":1742391120000,"open":0.6143,"high":0.61461,"low":0.61428,"close":0.61456,"volume":62.220001220703125},{"timestamp":1742391180000,"open":0.61456,"high":0.61458,"low":0.61442,"close":0.61445,"volume":57.2400016784668},{"timestamp":1742391240000,"open":0.61443,"high":0.61448,"low":0.6143,"close":0.61434,"volume":72.54000091552734},{"timestamp":1742391300000,"open":0.61434,"high":0.61438,"low":0.61426,"close":0.61429,"volume":65.63999938964844},{"timestamp":1742391360000,"open":0.6143,"high":0.61439,"low":0.61423,"close":0.61435,"volume":69.72000122070312},{"timestamp":1742391420000,"open":0.61434,"high":0.61445,"low":0.61434,"close":0.61445,"volume":52.91999816894531},{"timestamp":1742391480000,"open":0.61444,"high":0.61461,"low":0.61443,"close":0.61454,"volume":61.91999816894531},{"timestamp":1742391540000,"open":0.61455,"high":0.61461,"low":0.6145,"close":0.61451,"volume":41.099998474121094},{"timestamp":1742391600000,"open":0.61452,"high":0.61459,"low":0.6145,"close":0.61459,"volume":125.16000366210938},{"timestamp":1742391660000,"open":0.6146,"high":0.61468,"low":0.61449,"close":0.61466,"volume":92.16000366210938},{"timestamp":1742391720000,"open":0.61466,"high":0.61482,"low":0.61459,"close":0.61465,"volume":104.30999755859375},{"timestamp":1742391780000,"open":0.61466,"high":0.6147,"low":0.61448,"close":0.61453,"volume":60.47999954223633},{"timestamp":1742391840000,"open":0.61455,"high":0.61465,"low":0.61455,"close":0.61462,"volume":50.52000045776367},{"timestamp":1742391900000,"open":0.61461,"high":0.61463,"low":0.61449,"close":0.61449,"volume":63.720001220703125},{"timestamp":1742391960000,"open":0.6145,"high":0.6147,"low":0.6145,"close":0.61463,"volume":91.9800033569336},{"timestamp":1742392020000,"open":0.61465,"high":0.61473,"low":0.61462,"close":0.6147,"volume":63.599998474121094},{"timestamp":1742392080000,"open":0.61469,"high":0.61479,"low":0.61464,"close":0.61464,"volume":56.459999084472656},{"timestamp":1742392140000,"open":0.61465,"high":0.61467,"low":0.61454,"close":0.61458,"volume":58.22999954223633},{"timestamp":1742392200000,"open":0.61456,"high":0.61456,"low":0.61445,"close":0.61448,"volume":60.599998474121094},{"timestamp":1742392260000,"open":0.61447,"high":0.61461,"low":0.61445,"close":0.61456,"volume":74.5199966430664},{"timestamp":1742392320000,"open":0.61455,"high":0.6147,"low":0.61454,"close":0.61464,"volume":73.13999938964844},{"timestamp":1742392380000,"open":0.61465,"high":0.61472,"low":0.61463,"close":0.61471,"volume":80.27999877929688},{"timestamp":1742392440000,"open":0.6147,"high":0.61485,"low":0.61468,"close":0.6147,"volume":60.84000015258789},{"timestamp":1742392500000,"open":0.61469,"high":0.6148,"low":0.61466,"close":0.61478,"volume":70.80000305175781},{"timestamp":1742392560000,"open":0.61479,"high":0.6148,"low":0.61466,"close":0.61471,"volume":63.720001220703125},{"timestamp":1742392620000,"open":0.6147,"high":0.61475,"low":0.61466,"close":0.61475,"volume":49.560001373291016},{"timestamp":1742392680000,"open":0.61474,"high":0.61482,"low":0.61469,"close":0.61475,"volume":55.20000076293945},{"timestamp":1742392740000,"open":0.61473,"high":0.61474,"low":0.61461,"close":0.61461,"volume":61.439998626708984},{"timestamp":1742392800000,"open":0.61461,"high":0.61484,"low":0.61461,"close":0.61478,"volume":76.80000305175781},{"timestamp":1742392860000,"open":0.61477,"high":0.61485,"low":0.61473,"close":0.61484,"volume":61.31999969482422},{"timestamp":1742392920000,"open":0.61482,"high":0.61485,"low":0.61471,"close":0.61471,"volume":51.599998474121094},{"timestamp":1742392980000,"open":0.61472,"high":0.61476,"low":0.6147,"close":0.61471,"volume":56.400001525878906},{"timestamp":1742393040000,"open":0.61471,"high":0.61485,"low":0.61471,"close":0.61482,"volume":60},{"timestamp":1742393100000,"open":0.61485,"high":0.61487,"low":0.61474,"close":0.61479,"volume":38.400001525878906},{"timestamp":1742393160000,"open":0.6148,"high":0.61483,"low":0.61474,"close":0.6148,"volume":34.79999923706055},{"timestamp":1742393220000,"open":0.61481,"high":0.61494,"low":0.61479,"close":0.61492,"volume":26.399999618530273},{"timestamp":1742393280000,"open":0.61493,"high":0.615,"low":0.61487,"close":0.61499,"volume":59.220001220703125},{"timestamp":1742393340000,"open":0.61498,"high":0.61513,"low":0.61497,"close":0.61505,"volume":46.11000061035156},{"timestamp":1742393400000,"open":0.61503,"high":0.61505,"low":0.61494,"close":0.61495,"volume":59.220001220703125},{"timestamp":1742393460000,"open":0.61494,"high":0.61499,"low":0.61489,"close":0.61495,"volume":47.400001525878906},{"timestamp":1742393520000,"open":0.61496,"high":0.61498,"low":0.6148,"close":0.6148,"volume":53.040000915527344},{"timestamp":1742393580000,"open":0.61481,"high":0.61481,"low":0.61463,"close":0.61463,"volume":54.900001525878906},{"timestamp":1742393640000,"open":0.61463,"high":0.61463,"low":0.61445,"close":0.61448,"volume":38.279998779296875},{"timestamp":1742393700000,"open":0.61449,"high":0.6145,"low":0.61437,"close":0.61441,"volume":52.91999816894531},{"timestamp":1742393760000,"open":0.61442,"high":0.61457,"low":0.6144,"close":0.61453,"volume":60},{"timestamp":1742393820000,"open":0.61454,"high":0.61454,"low":0.61439,"close":0.61441,"volume":49.560001373291016},{"timestamp":1742393880000,"open":0.61442,"high":0.61443,"low":0.61437,"close":0.61439,"volume":36},{"timestamp":1742393940000,"open":0.61437,"high":0.61451,"low":0.61434,"close":0.61446,"volume":48.65999984741211},{"timestamp":1742394000000,"open":0.61447,"high":0.6145,"low":0.61442,"close":0.6145,"volume":28.799999237060547},{"timestamp":1742394060000,"open":0.6145,"high":0.6146,"low":0.61444,"close":0.61446,"volume":72.23999786376953},{"timestamp":1742394120000,"open":0.61448,"high":0.61448,"low":0.61437,"close":0.61439,"volume":36},{"timestamp":1742394180000,"open":0.61439,"high":0.61444,"low":0.61439,"close":0.61442,"volume":19.31999969482422},{"timestamp":1742394240000,"open":0.61443,"high":0.61443,"low":0.61431,"close":0.61431,"volume":32.400001525878906},{"timestamp":1742394300000,"open":0.61431,"high":0.61431,"low":0.61421,"close":0.61423,"volume":50.400001525878906},{"timestamp":1742394360000,"open":0.61426,"high":0.61437,"low":0.61425,"close":0.61429,"volume":42},{"timestamp":1742394420000,"open":0.6143,"high":0.61432,"low":0.61424,"close":0.61428,"volume":34.91999816894531},{"timestamp":1742394480000,"open":0.61429,"high":0.61434,"low":0.61425,"close":0.61431,"volume":58.79999923706055},{"timestamp":1742394540000,"open":0.61433,"high":0.61439,"low":0.61421,"close":0.61426,"volume":90.12000274658203},{"timestamp":1742394600000,"open":0.61425,"high":0.61445,"low":0.6142,"close":0.61444,"volume":88.91999816894531},{"timestamp":1742394660000,"open":0.61443,"high":0.61449,"low":0.61436,"close":0.61447,"volume":61.20000076293945},{"timestamp":1742394720000,"open":0.61447,"high":0.61459,"low":0.61442,"close":0.61457,"volume":64.44000244140625},{"timestamp":1742394780000,"open":0.61459,"high":0.61469,"low":0.61456,"close":0.61469,"volume":63.720001220703125},{"timestamp":1742394840000,"open":0.61469,"high":0.61469,"low":0.61457,"close":0.61459,"volume":42.599998474121094},{"timestamp":1742394900000,"open":0.6146,"high":0.61468,"low":0.61455,"close":0.61458,"volume":47.400001525878906},{"timestamp":1742394960000,"open":0.61457,"high":0.6146,"low":0.61457,"close":0.61457,"volume":51.599998474121094},{"timestamp":1742395020000,"open":0.61457,"high":0.61462,"low":0.61454,"close":0.61458,"volume":49.20000076293945},{"timestamp":1742395080000,"open":0.61457,"high":0.61461,"low":0.61454,"close":0.61454,"volume":24.479999542236328},{"timestamp":1742395140000,"open":0.61455,"high":0.61457,"low":0.61445,"close":0.61452,"volume":49.68000030517578},{"timestamp":1742395200000,"open":0.61453,"high":0.61462,"low":0.61453,"close":0.61459,"volume":43.20000076293945},{"timestamp":1742395260000,"open":0.6146,"high":0.61468,"low":0.6146,"close":0.61465,"volume":27.600000381469727},{"timestamp":1742395320000,"open":0.61466,"high":0.61472,"low":0.61459,"close":0.6146,"volume":57},{"timestamp":1742395380000,"open":0.61462,"high":0.61472,"low":0.61461,"close":0.61464,"volume":57},{"timestamp":1742395440000,"open":0.61463,"high":0.61465,"low":0.61451,"close":0.61459,"volume":59.15999984741211},{"timestamp":1742395500000,"open":0.6146,"high":0.61461,"low":0.61451,"close":0.61457,"volume":72.72000122070312},{"timestamp":1742395560000,"open":0.61458,"high":0.61465,"low":0.61458,"close":0.61465,"volume":42.47999954223633},{"timestamp":1742395620000,"open":0.61464,"high":0.61469,"low":0.61458,"close":0.61462,"volume":48.36000061035156},{"timestamp":1742395680000,"open":0.61461,"high":0.61461,"low":0.61445,"close":0.61445,"volume":74.4000015258789},{"timestamp":1742395740000,"open":0.61445,"high":0.6146,"low":0.61443,"close":0.6146,"volume":62.279998779296875},{"timestamp":1742395800000,"open":0.6146,"high":0.61466,"low":0.61457,"close":0.61461,"volume":48},{"timestamp":1742395860000,"open":0.61461,"high":0.61464,"low":0.61461,"close":0.61464,"volume":42},{"timestamp":1742395920000,"open":0.61463,"high":0.61463,"low":0.61454,"close":0.61455,"volume":74.4000015258789},{"timestamp":1742395980000,"open":0.61457,"high":0.61457,"low":0.61442,"close":0.61452,"volume":56.72999954223633},{"timestamp":1742396040000,"open":0.61452,"high":0.6146,"low":0.61451,"close":0.61458,"volume":68.27999877929688},{"timestamp":1742396100000,"open":0.61455,"high":0.61462,"low":0.61455,"close":0.61457,"volume":43.20000076293945},{"timestamp":1742396160000,"open":0.61455,"high":0.6147,"low":0.61455,"close":0.61469,"volume":34.79999923706055},{"timestamp":1742396220000,"open":0.6147,"high":0.61478,"low":0.61467,"close":0.61473,"volume":61.20000076293945},{"timestamp":1742396280000,"open":0.61474,"high":0.61478,"low":0.61466,"close":0.61472,"volume":55.20000076293945},{"timestamp":1742396340000,"open":0.61472,"high":0.61472,"low":0.61453,"close":0.61462,"volume":75.5999984741211},{"timestamp":1742396400000,"open":0.61463,"high":0.61466,"low":0.61451,"close":0.61457,"volume":75.72000122070312},{"timestamp":1742396460000,"open":0.61457,"high":0.61474,"low":0.61457,"close":0.61474,"volume":73.19999694824219},{"timestamp":1742396520000,"open":0.61473,"high":0.61482,"low":0.61471,"close":0.61476,"volume":43.20000076293945},{"timestamp":1742396580000,"open":0.61475,"high":0.61482,"low":0.61473,"close":0.61473,"volume":40.79999923706055},{"timestamp":1742396640000,"open":0.61471,"high":0.61472,"low":0.61464,"close":0.6147,"volume":38.400001525878906},{"timestamp":1742396700000,"open":0.61469,"high":0.61473,"low":0.61466,"close":0.61472,"volume":38.63999938964844},{"timestamp":1742396760000,"open":0.61475,"high":0.61487,"low":0.61471,"close":0.61487,"volume":46.79999923706055},{"timestamp":1742396820000,"open":0.61487,"high":0.61489,"low":0.61483,"close":0.61485,"volume":26.639999389648438},{"timestamp":1742396880000,"open":0.61484,"high":0.61486,"low":0.61478,"close":0.61478,"volume":25.799999237060547},{"timestamp":1742396940000,"open":0.61479,"high":0.61485,"low":0.61478,"close":0.61483,"volume":27.84000015258789},{"timestamp":1742397000000,"open":0.61485,"high":0.61487,"low":0.61479,"close":0.61486,"volume":33.599998474121094},{"timestamp":1742397060000,"open":0.61484,"high":0.61488,"low":0.61482,"close":0.61483,"volume":33.599998474121094},{"timestamp":1742397120000,"open":0.61483,"high":0.61492,"low":0.61481,"close":0.61485,"volume":38.400001525878906},{"timestamp":1742397180000,"open":0.61486,"high":0.61488,"low":0.61467,"close":0.61474,"volume":62.81999969482422},{"timestamp":1742397240000,"open":0.61473,"high":0.61473,"low":0.61465,"close":0.61466,"volume":55.439998626708984},{"timestamp":1742397300000,"open":0.61467,"high":0.61474,"low":0.61465,"close":0.61466,"volume":38.400001525878906},{"timestamp":1742397360000,"open":0.61465,"high":0.61465,"low":0.6145,"close":0.61452,"volume":58.79999923706055},{"timestamp":1742397420000,"open":0.61452,"high":0.61455,"low":0.61446,"close":0.61447,"volume":54},{"timestamp":1742397480000,"open":0.61447,"high":0.61448,"low":0.61434,"close":0.61435,"volume":62.52000045776367},{"timestamp":1742397540000,"open":0.61434,"high":0.61448,"low":0.61434,"close":0.61445,"volume":39.720001220703125},{"timestamp":1742397600000,"open":0.61445,"high":0.61447,"low":0.61439,"close":0.61447,"volume":49.08000183105469},{"timestamp":1742397660000,"open":0.61446,"high":0.61446,"low":0.61438,"close":0.61441,"volume":50.63999938964844},{"timestamp":1742397720000,"open":0.6144,"high":0.61441,"low":0.6142,"close":0.61423,"volume":42.119998931884766},{"timestamp":1742397780000,"open":0.61424,"high":0.61428,"low":0.61415,"close":0.61418,"volume":32.400001525878906},{"timestamp":1742397840000,"open":0.61419,"high":0.61425,"low":0.61412,"close":0.61418,"volume":45.599998474121094},{"timestamp":1742397900000,"open":0.61417,"high":0.61424,"low":0.61415,"close":0.61423,"volume":33.599998474121094},{"timestamp":1742397960000,"open":0.61423,"high":0.61432,"low":0.61418,"close":0.61418,"volume":44.52000045776367},{"timestamp":1742398020000,"open":0.61418,"high":0.61419,"low":0.61404,"close":0.61412,"volume":50.400001525878906},{"timestamp":1742398080000,"open":0.61412,"high":0.61413,"low":0.61395,"close":0.614,"volume":63.599998474121094},{"timestamp":1742398140000,"open":0.61401,"high":0.61409,"low":0.614,"close":0.61404,"volume":48},{"timestamp":1742398200000,"open":0.61401,"high":0.61412,"low":0.61386,"close":0.61386,"volume":103.44000244140625},{"timestamp":1742398260000,"open":0.61386,"high":0.61412,"low":0.61385,"close":0.61412,"volume":75},{"timestamp":1742398320000,"open":0.61412,"high":0.61427,"low":0.61412,"close":0.61423,"volume":65.16000366210938},{"timestamp":1742398380000,"open":0.61424,"high":0.61431,"low":0.61424,"close":0.6143,"volume":39.2400016784668},{"timestamp":1742398440000,"open":0.6143,"high":0.61432,"low":0.61421,"close":0.61422,"volume":52.68000030517578},{"timestamp":1742398500000,"open":0.61424,"high":0.61427,"low":0.61419,"close":0.61422,"volume":53.880001068115234},{"timestamp":1742398560000,"open":0.61423,"high":0.61427,"low":0.61419,"close":0.6142,"volume":46.79999923706055},{"timestamp":1742398620000,"open":0.6142,"high":0.61424,"low":0.61408,"close":0.6141,"volume":56.400001525878906},{"timestamp":1742398680000,"open":0.6141,"high":0.6141,"low":0.614,"close":0.61401,"volume":76.80000305175781},{"timestamp":1742398740000,"open":0.61401,"high":0.61403,"low":0.61383,"close":0.61386,"volume":70.80000305175781},{"timestamp":1742398800000,"open":0.61385,"high":0.61402,"low":0.61385,"close":0.61398,"volume":50.400001525878906},{"timestamp":1742398860000,"open":0.61399,"high":0.614,"low":0.61371,"close":0.61371,"volume":37.20000076293945},{"timestamp":1742398920000,"open":0.61369,"high":0.61383,"low":0.61367,"close":0.61381,"volume":74.4000015258789},{"timestamp":1742398980000,"open":0.61381,"high":0.61384,"low":0.61378,"close":0.61378,"volume":34.79999923706055},{"timestamp":1742399040000,"open":0.61376,"high":0.61379,"low":0.61374,"close":0.61377,"volume":36},{"timestamp":1742399100000,"open":0.61379,"high":0.61379,"low":0.6137,"close":0.61374,"volume":48},{"timestamp":1742399160000,"open":0.61375,"high":0.61389,"low":0.61375,"close":0.61385,"volume":43.20000076293945},{"timestamp":1742399220000,"open":0.61384,"high":0.61385,"low":0.61377,"close":0.6138,"volume":58.20000076293945},{"timestamp":1742399280000,"open":0.6138,"high":0.6139,"low":0.6138,"close":0.61386,"volume":63.720001220703125},{"timestamp":1742399340000,"open":0.61386,"high":0.61387,"low":0.61379,"close":0.61385,"volume":57.2400016784668},{"timestamp":1742399400000,"open":0.61385,"high":0.61391,"low":0.61384,"close":0.6139,"volume":55.68000030517578},{"timestamp":1742399460000,"open":0.6139,"high":0.61391,"low":0.61383,"close":0.6139,"volume":66.23999786376953},{"timestamp":1742399520000,"open":0.61387,"high":0.61399,"low":0.61386,"close":0.61398,"volume":56.400001525878906},{"timestamp":1742399580000,"open":0.61398,"high":0.6141,"low":0.61393,"close":0.61406,"volume":46.79999923706055},{"timestamp":1742399640000,"open":0.61399,"high":0.61406,"low":0.61382,"close":0.61382,"volume":70.80000305175781},{"timestamp":1742399700000,"open":0.61382,"high":0.61382,"low":0.61369,"close":0.61372,"volume":83.87999725341797},{"timestamp":1742399760000,"open":0.61372,"high":0.61381,"low":0.61372,"close":0.61381,"volume":109.19999694824219},{"timestamp":1742399820000,"open":0.61382,"high":0.61395,"low":0.61373,"close":0.61395,"volume":95.87999725341797},{"timestamp":1742399880000,"open":0.61394,"high":0.61402,"low":0.61391,"close":0.61401,"volume":88.19999694824219},{"timestamp":1742399940000,"open":0.61399,"high":0.61412,"low":0.61399,"close":0.61409,"volume":93.5999984741211},{"timestamp":1742400000000,"open":0.61407,"high":0.61412,"low":0.61402,"close":0.61406,"volume":108},{"timestamp":1742400060000,"open":0.61405,"high":0.61416,"low":0.61401,"close":0.61415,"volume":105.36000061035156},{"timestamp":1742400120000,"open":0.61415,"high":0.61422,"low":0.61411,"close":0.61411,"volume":83.63999938964844},{"timestamp":1742400180000,"open":0.61411,"high":0.61426,"low":0.61411,"close":0.61422,"volume":55.20000076293945},{"timestamp":1742400240000,"open":0.61421,"high":0.61424,"low":0.61413,"close":0.61415,"volume":63.599998474121094},{"timestamp":1742400300000,"open":0.61414,"high":0.61423,"low":0.61411,"close":0.61421,"volume":76.08000183105469},{"timestamp":1742400360000,"open":0.61421,"high":0.61423,"low":0.61411,"close":0.61414,"volume":49.20000076293945},{"timestamp":1742400420000,"open":0.61414,"high":0.61416,"low":0.61401,"close":0.61402,"volume":73.19999694824219},{"timestamp":1742400480000,"open":0.61401,"high":0.61401,"low":0.61391,"close":0.61395,"volume":50.400001525878906},{"timestamp":1742400540000,"open":0.61396,"high":0.61396,"low":0.61387,"close":0.61391,"volume":39.599998474121094},{"timestamp":1742400600000,"open":0.6139,"high":0.61394,"low":0.61383,"close":0.61386,"volume":69.5999984741211},{"timestamp":1742400660000,"open":0.61387,"high":0.61399,"low":0.61386,"close":0.61394,"volume":49.20000076293945},{"timestamp":1742400720000,"open":0.61395,"high":0.61406,"low":0.61394,"close":0.61396,"volume":73.19999694824219},{"timestamp":1742400780000,"open":0.61396,"high":0.61396,"low":0.61393,"close":0.61394,"volume":24},{"timestamp":1742400840000,"open":0.61395,"high":0.61408,"low":0.61395,"close":0.614,"volume":50.400001525878906},{"timestamp":1742400900000,"open":0.61398,"high":0.614,"low":0.61386,"close":0.61392,"volume":51.060001373291016},{"timestamp":1742400960000,"open":0.61392,"high":0.61392,"low":0.61382,"close":0.61388,"volume":38.63999938964844},{"timestamp":1742401020000,"open":0.61388,"high":0.61399,"low":0.61387,"close":0.61393,"volume":34.68000030517578},{"timestamp":1742401080000,"open":0.61395,"high":0.61397,"low":0.61383,"close":0.61383,"volume":28.799999237060547},{"timestamp":1742401140000,"open":0.61384,"high":0.61387,"low":0.6138,"close":0.61381,"volume":24.479999542236328},{"timestamp":1742401200000,"open":0.6138,"high":0.6138,"low":0.61366,"close":0.6137,"volume":27.299999237060547},{"timestamp":1742401260000,"open":0.6137,"high":0.61371,"low":0.61363,"close":0.61365,"volume":33.599998474121094},{"timestamp":1742401320000,"open":0.61367,"high":0.61374,"low":0.61364,"close":0.61369,"volume":36.029998779296875},{"timestamp":1742401380000,"open":0.61369,"high":0.61373,"low":0.61366,"close":0.61373,"volume":24.360000610351562},{"timestamp":1742401440000,"open":0.61374,"high":0.61374,"low":0.61361,"close":0.61361,"volume":57},{"timestamp":1742401500000,"open":0.61361,"high":0.6137,"low":0.61361,"close":0.61368,"volume":33.720001220703125},{"timestamp":1742401560000,"open":0.61368,"high":0.61377,"low":0.61368,"close":0.61376,"volume":32.400001525878906},{"timestamp":1742401620000,"open":0.61377,"high":0.61378,"low":0.61371,"close":0.61377,"volume":40.31999969482422},{"timestamp":1742401680000,"open":0.61378,"high":0.61385,"low":0.61376,"close":0.61379,"volume":51.119998931884766},{"timestamp":1742401740000,"open":0.61381,"high":0.6139,"low":0.6138,"close":0.61383,"volume":38.400001525878906},{"timestamp":1742401800000,"open":0.61382,"high":0.6139,"low":0.61382,"close":0.6139,"volume":40.79999923706055},{"timestamp":1742401860000,"open":0.61381,"high":0.61382,"low":0.61374,"close":0.61379,"volume":37.20000076293945},{"timestamp":1742401920000,"open":0.61378,"high":0.61381,"low":0.61373,"close":0.61381,"volume":49.20000076293945},{"timestamp":1742401980000,"open":0.61381,"high":0.61383,"low":0.61374,"close":0.61383,"volume":21.600000381469727},{"timestamp":1742402040000,"open":0.61383,"high":0.61395,"low":0.61382,"close":0.61395,"volume":24},{"timestamp":1742402100000,"open":0.61395,"high":0.61398,"low":0.61392,"close":0.61392,"volume":39.599998474121094},{"timestamp":1742402160000,"open":0.61392,"high":0.61394,"low":0.61386,"close":0.61393,"volume":44.400001525878906},{"timestamp":1742402220000,"open":0.61393,"high":0.61396,"low":0.61387,"close":0.61396,"volume":25.200000762939453},{"timestamp":1742402280000,"open":0.61394,"high":0.61394,"low":0.61389,"close":0.6139,"volume":28.799999237060547},{"timestamp":1742402340000,"open":0.6139,"high":0.61396,"low":0.61387,"close":0.61395,"volume":33.599998474121094},{"timestamp":1742402400000,"open":0.61394,"high":0.61397,"low":0.61389,"close":0.61397,"volume":33.599998474121094},{"timestamp":1742402460000,"open":0.61397,"high":0.61406,"low":0.61397,"close":0.61406,"volume":22.440000534057617},{"timestamp":1742402520000,"open":0.61405,"high":0.61406,"low":0.61402,"close":0.61404,"volume":40.31999969482422},{"timestamp":1742402580000,"open":0.61404,"high":0.61404,"low":0.61395,"close":0.61395,"volume":24},{"timestamp":1742402640000,"open":0.61392,"high":0.61399,"low":0.61392,"close":0.61397,"volume":25.200000762939453},{"timestamp":1742402700000,"open":0.61399,"high":0.61399,"low":0.61387,"close":0.61387,"volume":25.200000762939453},{"timestamp":1742402760000,"open":0.61388,"high":0.61388,"low":0.61384,"close":0.61385,"volume":18},{"timestamp":1742402820000,"open":0.61386,"high":0.61392,"low":0.61386,"close":0.61386,"volume":22.799999237060547},{"timestamp":1742402880000,"open":0.61384,"high":0.61389,"low":0.61383,"close":0.61389,"volume":33.599998474121094},{"timestamp":1742402940000,"open":0.61388,"high":0.61388,"low":0.61384,"close":0.61387,"volume":31.200000762939453},{"timestamp":1742403000000,"open":0.61387,"high":0.61393,"low":0.61387,"close":0.61388,"volume":36},{"timestamp":1742403060000,"open":0.6139,"high":0.61391,"low":0.61382,"close":0.6139,"volume":49.20000076293945},{"timestamp":1742403120000,"open":0.61391,"high":0.61399,"low":0.61391,"close":0.61398,"volume":40.79999923706055},{"timestamp":1742403180000,"open":0.61399,"high":0.61415,"low":0.61399,"close":0.61414,"volume":26.280000686645508},{"timestamp":1742403240000,"open":0.61412,"high":0.61421,"low":0.61412,"close":0.61421,"volume":30},{"timestamp":1742403300000,"open":0.61421,"high":0.61422,"low":0.61411,"close":0.61411,"volume":29.15999984741211},{"timestamp":1742403360000,"open":0.61412,"high":0.61412,"low":0.61407,"close":0.61407,"volume":34.79999923706055},{"timestamp":1742403420000,"open":0.61406,"high":0.61413,"low":0.61395,"close":0.61395,"volume":38.400001525878906},{"timestamp":1742403480000,"open":0.61391,"high":0.61392,"low":0.61381,"close":0.61381,"volume":60},{"timestamp":1742403540000,"open":0.61382,"high":0.61385,"low":0.61379,"close":0.61379,"volume":43.20000076293945},{"timestamp":1742403600000,"open":0.61381,"high":0.61384,"low":0.61379,"close":0.61381,"volume":40.79999923706055},{"timestamp":1742403660000,"open":0.6138,"high":0.61386,"low":0.61379,"close":0.61382,"volume":43.20000076293945},{"timestamp":1742403720000,"open":0.61381,"high":0.61381,"low":0.61374,"close":0.61376,"volume":36},{"timestamp":1742403780000,"open":0.61376,"high":0.6138,"low":0.61374,"close":0.6138,"volume":32.400001525878906},{"timestamp":1742403840000,"open":0.61378,"high":0.61378,"low":0.6137,"close":0.61378,"volume":25.200000762939453},{"timestamp":1742403900000,"open":0.61379,"high":0.61379,"low":0.61373,"close":0.61378,"volume":26.399999618530273},{"timestamp":1742403960000,"open":0.61377,"high":0.61377,"low":0.61369,"close":0.61376,"volume":33.599998474121094},{"timestamp":1742404020000,"open":0.61376,"high":0.61377,"low":0.61368,"close":0.61368,"volume":44.400001525878906},{"timestamp":1742404080000,"open":0.61366,"high":0.61368,"low":0.61363,"close":0.61365,"volume":22.799999237060547},{"timestamp":1742404140000,"open":0.61365,"high":0.61365,"low":0.61358,"close":0.61362,"volume":38.400001525878906},{"timestamp":1742404200000,"open":0.61361,"high":0.61365,"low":0.61355,"close":0.61364,"volume":49.20000076293945},{"timestamp":1742404260000,"open":0.61365,"high":0.61375,"low":0.61363,"close":0.61373,"volume":52.08000183105469},{"timestamp":1742404320000,"open":0.61373,"high":0.61375,"low":0.61362,"close":0.61363,"volume":44.400001525878906},{"timestamp":1742404380000,"open":0.61364,"high":0.61369,"low":0.61363,"close":0.61363,"volume":52.79999923706055},{"timestamp":1742404440000,"open":0.61361,"high":0.61362,"low":0.61353,"close":0.6136,"volume":60},{"timestamp":1742404500000,"open":0.61359,"high":0.61369,"low":0.61356,"close":0.61367,"volume":74.16000366210938},{"timestamp":1742404560000,"open":0.61367,"high":0.61369,"low":0.61358,"close":0.61361,"volume":70.80000305175781},{"timestamp":1742404620000,"open":0.61361,"high":0.61364,"low":0.61358,"close":0.61363,"volume":62.400001525878906},{"timestamp":1742404680000,"open":0.61362,"high":0.6137,"low":0.61356,"close":0.61368,"volume":52.79999923706055},{"timestamp":1742404740000,"open":0.61369,"high":0.61386,"low":0.61369,"close":0.61384,"volume":58.79999923706055},{"timestamp":1742404800000,"open":0.61384,"high":0.61384,"low":0.6137,"close":0.61376,"volume":59.400001525878906},{"timestamp":1742404860000,"open":0.61374,"high":0.61388,"low":0.61374,"close":0.61386,"volume":86.87999725341797},{"timestamp":1742404920000,"open":0.61385,"high":0.61391,"low":0.61383,"close":0.61386,"volume":43.560001373291016},{"timestamp":1742404980000,"open":0.61386,"high":0.6139,"low":0.61385,"close":0.61387,"volume":30.1200008392334},{"timestamp":1742405040000,"open":0.61382,"high":0.61388,"low":0.61381,"close":0.61388,"volume":32.52000045776367},{"timestamp":1742405100000,"open":0.61389,"high":0.61395,"low":0.61388,"close":0.61394,"volume":63.599998474121094},{"timestamp":1742405160000,"open":0.61395,"high":0.61395,"low":0.61387,"close":0.61387,"volume":63.720001220703125},{"timestamp":1742405220000,"open":0.6139,"high":0.6139,"low":0.61386,"close":0.61387,"volume":38.400001525878906},{"timestamp":1742405280000,"open":0.61384,"high":0.61391,"low":0.61384,"close":0.61388,"volume":45.599998474121094},{"timestamp":1742405340000,"open":0.61387,"high":0.61389,"low":0.61382,"close":0.61385,"volume":70.80000305175781},{"timestamp":1742405400000,"open":0.61386,"high":0.61392,"low":0.6138,"close":0.61383,"volume":66},{"timestamp":1742405460000,"open":0.61382,"high":0.6139,"low":0.61379,"close":0.61382,"volume":55.20000076293945},{"timestamp":1742405520000,"open":0.61382,"high":0.61389,"low":0.61378,"close":0.61388,"volume":45.599998474121094},{"timestamp":1742405580000,"open":0.61388,"high":0.61399,"low":0.61388,"close":0.61393,"volume":46.79999923706055},{"timestamp":1742405640000,"open":0.6139,"high":0.61393,"low":0.61386,"close":0.6139,"volume":31.31999969482422},{"timestamp":1742405700000,"open":0.61391,"high":0.61394,"low":0.61386,"close":0.61392,"volume":40.79999923706055},{"timestamp":1742405760000,"open":0.61394,"high":0.61406,"low":0.61392,"close":0.61406,"volume":48},{"timestamp":1742405820000,"open":0.61406,"high":0.61415,"low":0.61406,"close":0.61413,"volume":68.4000015258789},{"timestamp":1742405880000,"open":0.61412,"high":0.61412,"low":0.61403,"close":0.61406,"volume":60},{"timestamp":1742405940000,"open":0.61405,"high":0.61413,"low":0.61404,"close":0.61413,"volume":50.400001525878906},{"timestamp":1742406000000,"open":0.61412,"high":0.61413,"low":0.61407,"close":0.61408,"volume":32.400001525878906},{"timestamp":1742406060000,"open":0.61409,"high":0.61415,"low":0.61407,"close":0.61414,"volume":33.599998474121094},{"timestamp":1742406120000,"open":0.61413,"high":0.61414,"low":0.61399,"close":0.61399,"volume":42.27000045776367},{"timestamp":1742406180000,"open":0.61401,"high":0.61412,"low":0.61397,"close":0.61406,"volume":45},{"timestamp":1742406240000,"open":0.61407,"high":0.61407,"low":0.61377,"close":0.61378,"volume":63.720001220703125},{"timestamp":1742406300000,"open":0.61379,"high":0.6138,"low":0.61367,"close":0.61369,"volume":50.220001220703125},{"timestamp":1742406360000,"open":0.6137,"high":0.61371,"low":0.61361,"close":0.61362,"volume":48.599998474121094},{"timestamp":1742406420000,"open":0.61362,"high":0.61369,"low":0.61361,"close":0.61367,"volume":67.55999755859375},{"timestamp":1742406480000,"open":0.61367,"high":0.61373,"low":0.61365,"close":0.61372,"volume":44.400001525878906},{"timestamp":1742406540000,"open":0.61372,"high":0.61378,"low":0.61369,"close":0.61378,"volume":61.20000076293945},{"timestamp":1742406600000,"open":0.61379,"high":0.6139,"low":0.61375,"close":0.6138,"volume":74.4000015258789},{"timestamp":1742406660000,"open":0.61379,"high":0.61381,"low":0.6137,"close":0.61377,"volume":64.80000305175781},{"timestamp":1742406720000,"open":0.61378,"high":0.61381,"low":0.6137,"close":0.61381,"volume":34.79999923706055},{"timestamp":1742406780000,"open":0.61382,"high":0.61385,"low":0.6138,"close":0.61383,"volume":40.79999923706055},{"timestamp":1742406840000,"open":0.61382,"high":0.61396,"low":0.61382,"close":0.61395,"volume":37.20000076293945},{"timestamp":1742406900000,"open":0.61393,"high":0.614,"low":0.61388,"close":0.61389,"volume":71.16000366210938},{"timestamp":1742406960000,"open":0.61387,"high":0.61392,"low":0.61379,"close":0.61386,"volume":59.15999984741211},{"timestamp":1742407020000,"open":0.61384,"high":0.61388,"low":0.61377,"close":0.61377,"volume":52.08000183105469},{"timestamp":1742407080000,"open":0.61377,"high":0.61388,"low":0.6137,"close":0.61379,"volume":77.16000366210938},{"timestamp":1742407140000,"open":0.6138,"high":0.61381,"low":0.61358,"close":0.61358,"volume":205.0500030517578},{"timestamp":1742407200000,"open":0.61357,"high":0.61402,"low":0.61334,"close":0.61368,"volume":585.6900024414062},{"timestamp":1742407260000,"open":0.61368,"high":0.61371,"low":0.61325,"close":0.61345,"volume":466.9800109863281},{"timestamp":1742407320000,"open":0.61345,"high":0.61359,"low":0.61328,"close":0.61328,"volume":284.5199890136719},{"timestamp":1742407380000,"open":0.61329,"high":0.61345,"low":0.61322,"close":0.61322,"volume":196.32000732421875},{"timestamp":1742407440000,"open":0.61323,"high":0.61344,"low":0.61311,"close":0.61339,"volume":170.33999633789062},{"timestamp":1742407500000,"open":0.6134,"high":0.61342,"low":0.61303,"close":0.61309,"volume":328.8599853515625},{"timestamp":1742407560000,"open":0.61307,"high":0.61318,"low":0.61296,"close":0.61301,"volume":349.55999755859375},{"timestamp":1742407620000,"open":0.61301,"high":0.61341,"low":0.61298,"close":0.61325,"volume":441.4200134277344},{"timestamp":1742407680000,"open":0.61324,"high":0.6134,"low":0.61306,"close":0.61306,"volume":308.19000244140625},{"timestamp":1742407740000,"open":0.61307,"high":0.61334,"low":0.61303,"close":0.6132,"volume":201.89999389648438},{"timestamp":1742407800000,"open":0.61321,"high":0.61341,"low":0.61318,"close":0.61335,"volume":328.79998779296875},{"timestamp":1742407860000,"open":0.61336,"high":0.61343,"low":0.6132,"close":0.6132,"volume":220.8000030517578},{"timestamp":1742407920000,"open":0.6132,"high":0.61337,"low":0.61319,"close":0.61333,"volume":184.8000030517578},{"timestamp":1742407980000,"open":0.61334,"high":0.61338,"low":0.61306,"close":0.61314,"volume":218.5800018310547},{"timestamp":1742408040000,"open":0.61314,"high":0.61322,"low":0.61305,"close":0.61322,"volume":173.30999755859375},{"timestamp":1742408100000,"open":0.61322,"high":0.61338,"low":0.61322,"close":0.61335,"volume":201.47999572753906},{"timestamp":1742408160000,"open":0.61336,"high":0.61341,"low":0.61326,"close":0.61333,"volume":199.86000061035156},{"timestamp":1742408220000,"open":0.61332,"high":0.61347,"low":0.61327,"close":0.61329,"volume":197.33999633789062},{"timestamp":1742408280000,"open":0.61328,"high":0.61334,"low":0.61316,"close":0.61319,"volume":131.39999389648438},{"timestamp":1742408340000,"open":0.61319,"high":0.61329,"low":0.61316,"close":0.61317,"volume":87.5999984741211},{"timestamp":1742408400000,"open":0.61318,"high":0.6133,"low":0.61317,"close":0.61319,"volume":103.31999969482422},{"timestamp":1742408460000,"open":0.61321,"high":0.61333,"low":0.61314,"close":0.61318,"volume":114},{"timestamp":1742408520000,"open":0.61318,"high":0.61323,"low":0.61302,"close":0.61307,"volume":135.66000366210938},{"timestamp":1742408580000,"open":0.61306,"high":0.61307,"low":0.61288,"close":0.61307,"volume":104.12999725341797},{"timestamp":1742408640000,"open":0.61309,"high":0.61309,"low":0.61287,"close":0.6129,"volume":231.24000549316406},{"timestamp":1742408700000,"open":0.6129,"high":0.61294,"low":0.61281,"close":0.61282,"volume":116.4000015258789},{"timestamp":1742408760000,"open":0.6128,"high":0.61298,"low":0.61276,"close":0.61296,"volume":138},{"timestamp":1742408820000,"open":0.61295,"high":0.61305,"low":0.61285,"close":0.613,"volume":153.60000610351562},{"timestamp":1742408880000,"open":0.613,"high":0.61302,"low":0.61286,"close":0.61288,"volume":154.8000030517578},{"timestamp":1742408940000,"open":0.61285,"high":0.61296,"low":0.61283,"close":0.61294,"volume":110.4000015258789},{"timestamp":1742409000000,"open":0.61295,"high":0.61319,"low":0.61295,"close":0.61306,"volume":177.72000122070312},{"timestamp":1742409060000,"open":0.61308,"high":0.61339,"low":0.61308,"close":0.6133,"volume":194.63999938964844},{"timestamp":1742409120000,"open":0.61331,"high":0.61342,"low":0.61327,"close":0.61338,"volume":165.24000549316406},{"timestamp":1742409180000,"open":0.61338,"high":0.61341,"low":0.61319,"close":0.61319,"volume":189.4199981689453},{"timestamp":1742409240000,"open":0.61318,"high":0.61319,"low":0.61304,"close":0.61313,"volume":188.10000610351562},{"timestamp":1742409300000,"open":0.61311,"high":0.61319,"low":0.61294,"close":0.61297,"volume":101.87999725341797},{"timestamp":1742409360000,"open":0.61295,"high":0.6131,"low":0.61289,"close":0.61289,"volume":202.44000244140625},{"timestamp":1742409420000,"open":0.61288,"high":0.61307,"low":0.61288,"close":0.613,"volume":196.67999267578125},{"timestamp":1742409480000,"open":0.61301,"high":0.61303,"low":0.61283,"close":0.61295,"volume":230.5800018310547},{"timestamp":1742409540000,"open":0.61291,"high":0.613,"low":0.61279,"close":0.61282,"volume":231.5399932861328},{"timestamp":1742409600000,"open":0.61282,"high":0.61284,"low":0.61262,"close":0.61266,"volume":291.239990234375},{"timestamp":1742409660000,"open":0.61265,"high":0.61276,"low":0.6126,"close":0.6126,"volume":279.4800109863281},{"timestamp":1742409720000,"open":0.6126,"high":0.61285,"low":0.61254,"close":0.61275,"volume":335.8800048828125},{"timestamp":1742409780000,"open":0.61276,"high":0.61279,"low":0.6125,"close":0.61276,"volume":246.4199981689453},{"timestamp":1742409840000,"open":0.61277,"high":0.61283,"low":0.61266,"close":0.61275,"volume":308.1600036621094},{"timestamp":1742409900000,"open":0.61274,"high":0.61292,"low":0.61271,"close":0.6128,"volume":215.30999755859375},{"timestamp":1742409960000,"open":0.61282,"high":0.61303,"low":0.61276,"close":0.61301,"volume":306.29998779296875},{"timestamp":1742410020000,"open":0.613,"high":0.61306,"low":0.61289,"close":0.61296,"volume":232.55999755859375},{"timestamp":1742410080000,"open":0.61294,"high":0.61311,"low":0.61289,"close":0.61304,"volume":258.6600036621094},{"timestamp":1742410140000,"open":0.61305,"high":0.6131,"low":0.61291,"close":0.61296,"volume":211.44000244140625},{"timestamp":1742410200000,"open":0.61297,"high":0.61308,"low":0.61295,"close":0.61306,"volume":189.17999267578125},{"timestamp":1742410260000,"open":0.61307,"high":0.61321,"low":0.61306,"close":0.61321,"volume":201.1199951171875},{"timestamp":1742410320000,"open":0.61319,"high":0.61329,"low":0.61313,"close":0.61322,"volume":206.63999938964844},{"timestamp":1742410380000,"open":0.61324,"high":0.61327,"low":0.61312,"close":0.61325,"volume":214.1999969482422},{"timestamp":1742410440000,"open":0.61327,"high":0.61334,"low":0.61317,"close":0.61321,"volume":211.32000732421875},{"timestamp":1742410500000,"open":0.61322,"high":0.61349,"low":0.6132,"close":0.61345,"volume":183.83999633789062},{"timestamp":1742410560000,"open":0.61345,"high":0.61345,"low":0.61307,"close":0.61319,"volume":193.25999450683594},{"timestamp":1742410620000,"open":0.61318,"high":0.61324,"low":0.61308,"close":0.61319,"volume":102.95999908447266},{"timestamp":1742410680000,"open":0.61321,"high":0.61327,"low":0.61302,"close":0.61326,"volume":142.8000030517578},{"timestamp":1742410740000,"open":0.61324,"high":0.6133,"low":0.61315,"close":0.61317,"volume":149.8800048828125},{"timestamp":1742410800000,"open":0.61315,"high":0.61329,"low":0.61315,"close":0.61328,"volume":148.55999755859375},{"timestamp":1742410860000,"open":0.61329,"high":0.61333,"low":0.61321,"close":0.61329,"volume":138.47999572753906},{"timestamp":1742410920000,"open":0.61329,"high":0.61337,"low":0.61323,"close":0.61327,"volume":81.95999908447266},{"timestamp":1742410980000,"open":0.61325,"high":0.6133,"low":0.61318,"close":0.61322,"volume":86.5199966430664},{"timestamp":1742411040000,"open":0.61322,"high":0.61322,"low":0.61311,"close":0.61312,"volume":92.76000213623047},{"timestamp":1742411100000,"open":0.61312,"high":0.61338,"low":0.6131,"close":0.61326,"volume":136.1999969482422},{"timestamp":1742411160000,"open":0.61326,"high":0.61335,"low":0.61318,"close":0.61335,"volume":111.5999984741211},{"timestamp":1742411220000,"open":0.61334,"high":0.61337,"low":0.61326,"close":0.61335,"volume":76.80000305175781},{"timestamp":1742411280000,"open":0.61335,"high":0.61344,"low":0.61334,"close":0.61338,"volume":129.72000122070312},{"timestamp":1742411340000,"open":0.61341,"high":0.61353,"low":0.61341,"close":0.61345,"volume":122.4000015258789},{"timestamp":1742411400000,"open":0.61347,"high":0.61351,"low":0.61339,"close":0.6134,"volume":96},{"timestamp":1742411460000,"open":0.6134,"high":0.61353,"low":0.61334,"close":0.61338,"volume":99.23999786376953},{"timestamp":1742411520000,"open":0.61341,"high":0.61347,"low":0.61328,"close":0.61335,"volume":115.08000183105469},{"timestamp":1742411580000,"open":0.61336,"high":0.61345,"low":0.61333,"close":0.61341,"volume":119.4000015258789},{"timestamp":1742411640000,"open":0.61337,"high":0.6136,"low":0.61337,"close":0.61359,"volume":146.8800048828125},{"timestamp":1742411700000,"open":0.61359,"high":0.61359,"low":0.61345,"close":0.61345,"volume":85.19999694824219},{"timestamp":1742411760000,"open":0.61345,"high":0.61365,"low":0.61345,"close":0.61363,"volume":121.19999694824219},{"timestamp":1742411820000,"open":0.61364,"high":0.61369,"low":0.61353,"close":0.61354,"volume":170.33999633789062},{"timestamp":1742411880000,"open":0.61354,"high":0.61365,"low":0.61343,"close":0.61343,"volume":121.19999694824219},{"timestamp":1742411940000,"open":0.61345,"high":0.61349,"low":0.61337,"close":0.61337,"volume":88.73999786376953},{"timestamp":1742412000000,"open":0.61339,"high":0.61339,"low":0.61304,"close":0.61305,"volume":111.83999633789062},{"timestamp":1742412060000,"open":0.61303,"high":0.61318,"low":0.61302,"close":0.61305,"volume":78.98999786376953},{"timestamp":1742412120000,"open":0.61311,"high":0.61323,"low":0.61309,"close":0.61312,"volume":100.44000244140625},{"timestamp":1742412180000,"open":0.61313,"high":0.61321,"low":0.61304,"close":0.61312,"volume":77.69999694824219},{"timestamp":1742412240000,"open":0.6131,"high":0.61321,"low":0.61301,"close":0.61312,"volume":64.19999694824219},{"timestamp":1742412300000,"open":0.61313,"high":0.61321,"low":0.61302,"close":0.6131,"volume":94.86000061035156},{"timestamp":1742412360000,"open":0.61309,"high":0.61318,"low":0.61304,"close":0.61315,"volume":128.0399932861328},{"timestamp":1742412420000,"open":0.61315,"high":0.61316,"low":0.613,"close":0.61311,"volume":105.5999984741211},{"timestamp":1742412480000,"open":0.61311,"high":0.61326,"low":0.61302,"close":0.61303,"volume":120},{"timestamp":1742412540000,"open":0.61303,"high":0.61316,"low":0.613,"close":0.61316,"volume":78},{"timestamp":1742412600000,"open":0.61316,"high":0.61332,"low":0.61316,"close":0.6133,"volume":112.80000305175781},{"timestamp":1742412660000,"open":0.61331,"high":0.61339,"low":0.61315,"close":0.61319,"volume":84},{"timestamp":1742412720000,"open":0.61318,"high":0.61328,"low":0.61316,"close":0.61322,"volume":75.5999984741211},{"timestamp":1742412780000,"open":0.61324,"high":0.61332,"low":0.61321,"close":0.61324,"volume":91.19999694824219},{"timestamp":1742412840000,"open":0.61323,"high":0.61325,"low":0.61313,"close":0.61319,"volume":82.80000305175781},{"timestamp":1742412900000,"open":0.61318,"high":0.61325,"low":0.61308,"close":0.61308,"volume":67.68000030517578},{"timestamp":1742412960000,"open":0.61306,"high":0.61327,"low":0.61306,"close":0.61325,"volume":100.31999969482422},{"timestamp":1742413020000,"open":0.61326,"high":0.6134,"low":0.61326,"close":0.61337,"volume":141.89999389648438},{"timestamp":1742413080000,"open":0.61337,"high":0.61342,"low":0.61331,"close":0.61339,"volume":74.76000213623047},{"timestamp":1742413140000,"open":0.6134,"high":0.61346,"low":0.61333,"close":0.61338,"volume":72},{"timestamp":1742413200000,"open":0.61337,"high":0.61343,"low":0.6133,"close":0.61335,"volume":74.4000015258789},{"timestamp":1742413260000,"open":0.61337,"high":0.61351,"low":0.61337,"close":0.61349,"volume":58.91999816894531},{"timestamp":1742413320000,"open":0.61349,"high":0.6135,"low":0.61331,"close":0.61335,"volume":61.20000076293945},{"timestamp":1742413380000,"open":0.61332,"high":0.61355,"low":0.61332,"close":0.61349,"volume":68.4000015258789},{"timestamp":1742413440000,"open":0.6135,"high":0.6136,"low":0.61346,"close":0.61355,"volume":54.599998474121094},{"timestamp":1742413500000,"open":0.61355,"high":0.61355,"low":0.61342,"close":0.61343,"volume":61.439998626708984},{"timestamp":1742413560000,"open":0.61342,"high":0.61342,"low":0.61321,"close":0.61327,"volume":52.91999816894531},{"timestamp":1742413620000,"open":0.61326,"high":0.61337,"low":0.61323,"close":0.61325,"volume":58.20000076293945},{"timestamp":1742413680000,"open":0.61323,"high":0.61327,"low":0.61313,"close":0.61319,"volume":142.55999755859375},{"timestamp":1742413740000,"open":0.61318,"high":0.61325,"low":0.61318,"close":0.61321,"volume":62.400001525878906},{"timestamp":1742413800000,"open":0.6132,"high":0.6132,"low":0.61291,"close":0.61299,"volume":110.22000122070312},{"timestamp":1742413860000,"open":0.613,"high":0.61307,"low":0.61289,"close":0.61305,"volume":118.80000305175781},{"timestamp":1742413920000,"open":0.61305,"high":0.6131,"low":0.61298,"close":0.61303,"volume":67.19999694824219},{"timestamp":1742413980000,"open":0.61303,"high":0.61319,"low":0.61303,"close":0.61314,"volume":57.599998474121094},{"timestamp":1742414040000,"open":0.6131,"high":0.61317,"low":0.61307,"close":0.61312,"volume":77.45999908447266},{"timestamp":1742414100000,"open":0.61309,"high":0.61319,"low":0.61303,"close":0.61307,"volume":113.58000183105469},{"timestamp":1742414160000,"open":0.61307,"high":0.61307,"low":0.61292,"close":0.61297,"volume":72.83999633789062},{"timestamp":1742414220000,"open":0.61299,"high":0.61299,"low":0.61281,"close":0.61281,"volume":74.04000091552734},{"timestamp":1742414280000,"open":0.61282,"high":0.61292,"low":0.6128,"close":0.61284,"volume":55.20000076293945},{"timestamp":1742414340000,"open":0.61283,"high":0.61289,"low":0.61282,"close":0.61289,"volume":66},{"timestamp":1742414400000,"open":0.61289,"high":0.61297,"low":0.61288,"close":0.61293,"volume":39.599998474121094},{"timestamp":1742414460000,"open":0.61293,"high":0.61296,"low":0.61289,"close":0.61292,"volume":39.599998474121094},{"timestamp":1742414520000,"open":0.61292,"high":0.613,"low":0.61291,"close":0.61298,"volume":37.20000076293945},{"timestamp":1742414580000,"open":0.61297,"high":0.61304,"low":0.61297,"close":0.61304,"volume":18},{"timestamp":1742414640000,"open":0.61303,"high":0.61303,"low":0.61296,"close":0.61296,"volume":21.600000381469727},{"timestamp":1742414700000,"open":0.61296,"high":0.61296,"low":0.61289,"close":0.61289,"volume":28.799999237060547},{"timestamp":1742414760000,"open":0.61289,"high":0.61289,"low":0.61281,"close":0.61286,"volume":37.20000076293945},{"timestamp":1742414820000,"open":0.61287,"high":0.61294,"low":0.61287,"close":0.61294,"volume":37.20000076293945},{"timestamp":1742414880000,"open":0.61295,"high":0.61306,"low":0.61295,"close":0.61303,"volume":32.15999984741211},{"timestamp":1742414940000,"open":0.61303,"high":0.61303,"low":0.61299,"close":0.613,"volume":18},{"timestamp":1742415000000,"open":0.61301,"high":0.61304,"low":0.61299,"close":0.61302,"volume":22.799999237060547},{"timestamp":1742415060000,"open":0.613,"high":0.613,"low":0.61289,"close":0.61294,"volume":24},{"timestamp":1742415120000,"open":0.61293,"high":0.61293,"low":0.61286,"close":0.61287,"volume":19.559999465942383},{"timestamp":1742415180000,"open":0.61286,"high":0.61289,"low":0.61282,"close":0.61284,"volume":16.799999237060547},{"timestamp":1742415240000,"open":0.61283,"high":0.6129,"low":0.61279,"close":0.6128,"volume":31.200000762939453},{"timestamp":1742415300000,"open":0.6128,"high":0.61284,"low":0.61273,"close":0.61273,"volume":41.880001068115234},{"timestamp":1742415360000,"open":0.61273,"high":0.61274,"low":0.6127,"close":0.6127,"volume":29.040000915527344},{"timestamp":1742415420000,"open":0.6127,"high":0.61275,"low":0.6127,"close":0.61271,"volume":26.399999618530273},{"timestamp":1742415480000,"open":0.61271,"high":0.61284,"low":0.61271,"close":0.61279,"volume":30.1200008392334},{"timestamp":1742415540000,"open":0.61281,"high":0.61286,"low":0.61278,"close":0.61286,"volume":12},{"timestamp":1742415600000,"open":0.61286,"high":0.61298,"low":0.61286,"close":0.61289,"volume":45.599998474121094},{"timestamp":1742415660000,"open":0.61289,"high":0.61291,"low":0.61287,"close":0.6129,"volume":19.920000076293945},{"timestamp":1742415720000,"open":0.6129,"high":0.6129,"low":0.61285,"close":0.61287,"volume":45.84000015258789},{"timestamp":1742415780000,"open":0.61286,"high":0.61289,"low":0.61282,"close":0.61283,"volume":16.799999237060547},{"timestamp":1742415840000,"open":0.61284,"high":0.61291,"low":0.61284,"close":0.61291,"volume":13.319999694824219},{"timestamp":1742415900000,"open":0.61292,"high":0.61292,"low":0.61278,"close":0.61278,"volume":24},{"timestamp":1742415960000,"open":0.61279,"high":0.61285,"low":0.61279,"close":0.61281,"volume":30},{"timestamp":1742416020000,"open":0.61282,"high":0.61282,"low":0.61275,"close":0.61279,"volume":26.520000457763672},{"timestamp":1742416080000,"open":0.61276,"high":0.61281,"low":0.61276,"close":0.61276,"volume":14.880000114440918},{"timestamp":1742416140000,"open":0.61274,"high":0.61279,"low":0.6127,"close":0.61275,"volume":27.030000686645508},{"timestamp":1742416200000,"open":0.61274,"high":0.61275,"low":0.61271,"close":0.61274,"volume":27.059999465942383},{"timestamp":1742416260000,"open":0.61276,"high":0.61276,"low":0.6126,"close":0.6126,"volume":50.72999954223633},{"timestamp":1742416320000,"open":0.61259,"high":0.61266,"low":0.61259,"close":0.61264,"volume":21.65999984741211},{"timestamp":1742416380000,"open":0.61264,"high":0.61265,"low":0.61261,"close":0.61263,"volume":37.20000076293945},{"timestamp":1742416440000,"open":0.61262,"high":0.61263,"low":0.61259,"close":0.6126,"volume":23.280000686645508},{"timestamp":1742416500000,"open":0.6126,"high":0.61267,"low":0.6126,"close":0.61262,"volume":31.920000076293945},{"timestamp":1742416560000,"open":0.61263,"high":0.61263,"low":0.61252,"close":0.61254,"volume":21.239999771118164},{"timestamp":1742416620000,"open":0.61254,"high":0.61254,"low":0.61251,"close":0.61253,"volume":12.65999984741211},{"timestamp":1742416680000,"open":0.61253,"high":0.61255,"low":0.61252,"close":0.61253,"volume":16.649999618530273},{"timestamp":1742416740000,"open":0.61253,"high":0.61258,"low":0.6125,"close":0.61251,"volume":31.139999389648438},{"timestamp":1742416800000,"open":0.6125,"high":0.61253,"low":0.61246,"close":0.61248,"volume":17.219999313354492},{"timestamp":1742416860000,"open":0.61247,"high":0.61248,"low":0.61241,"close":0.61245,"volume":40.68000030517578},{"timestamp":1742416920000,"open":0.61248,"high":0.61253,"low":0.61244,"close":0.61253,"volume":26.15999984741211},{"timestamp":1742416980000,"open":0.61253,"high":0.61253,"low":0.61246,"close":0.61246,"volume":30.719999313354492},{"timestamp":1742417040000,"open":0.61248,"high":0.61248,"low":0.61238,"close":0.6124,"volume":29.520000457763672},{"timestamp":1742417100000,"open":0.61242,"high":0.61244,"low":0.6124,"close":0.61241,"volume":17.639999389648438},{"timestamp":1742417160000,"open":0.6124,"high":0.61248,"low":0.61237,"close":0.61238,"volume":35.880001068115234},{"timestamp":1742417220000,"open":0.61239,"high":0.61239,"low":0.61238,"close":0.61238,"volume":2.640000104904175},{"timestamp":1742417280000,"open":0.61238,"high":0.61244,"low":0.61238,"close":0.61243,"volume":18.959999084472656},{"timestamp":1742417340000,"open":0.6124,"high":0.6125,"low":0.6124,"close":0.61245,"volume":64.37999725341797},{"timestamp":1742417400000,"open":0.61244,"high":0.61245,"low":0.61242,"close":0.61243,"volume":29.639999389648438},{"timestamp":1742417460000,"open":0.61241,"high":0.61256,"low":0.61231,"close":0.61252,"volume":85.05000305175781},{"timestamp":1742417520000,"open":0.6125,"high":0.61252,"low":0.61242,"close":0.61242,"volume":12.420000076293945},{"timestamp":1742417580000,"open":0.61243,"high":0.61246,"low":0.6124,"close":0.61243,"volume":34.439998626708984},{"timestamp":1742417640000,"open":0.61243,"high":0.61245,"low":0.61234,"close":0.61234,"volume":57.150001525878906},{"timestamp":1742417700000,"open":0.6123,"high":0.61233,"low":0.61217,"close":0.61219,"volume":61.95000076293945},{"timestamp":1742417760000,"open":0.6122,"high":0.61225,"low":0.61219,"close":0.61223,"volume":91.41000366210938},{"timestamp":1742417820000,"open":0.61222,"high":0.61222,"low":0.61195,"close":0.61203,"volume":111.9000015258789},{"timestamp":1742417880000,"open":0.61203,"high":0.61235,"low":0.61199,"close":0.61235,"volume":159.36000061035156},{"timestamp":1742417940000,"open":0.61229,"high":0.61231,"low":0.61223,"close":0.61224,"volume":241.5},{"timestamp":1742418000000,"open":0.61214,"high":0.61214,"low":0.61214,"close":0.61214,"volume":1.350000023841858},{"timestamp":1742418060000,"open":0.61199,"high":0.61199,"low":0.61199,"close":0.61199,"volume":3},{"timestamp":1742418120000,"open":0.61233,"high":0.61248,"low":0.61233,"close":0.61248,"volume":23.399999618530273},{"timestamp":1742418180000,"open":0.61253,"high":0.6126,"low":0.61253,"close":0.6126,"volume":10.350000381469727},{"timestamp":1742418240000,"open":0.61259,"high":0.61259,"low":0.61234,"close":0.61234,"volume":10.350000381469727},{"timestamp":1742418300000,"open":0.61236,"high":0.61239,"low":0.61203,"close":0.61231,"volume":41.279998779296875},{"timestamp":1742418360000,"open":0.61232,"high":0.61232,"low":0.61205,"close":0.61205,"volume":3.2100000381469727},{"timestamp":1742418420000,"open":0.61219,"high":0.61219,"low":0.61206,"close":0.61217,"volume":19.979999542236328},{"timestamp":1742418480000,"open":0.61219,"high":0.6122,"low":0.61208,"close":0.61208,"volume":9.300000190734863},{"timestamp":1742418540000,"open":0.6121,"high":0.6121,"low":0.6121,"close":0.6121,"volume":5.460000038146973},{"timestamp":1742418600000,"open":0.61205,"high":0.61209,"low":0.61205,"close":0.61209,"volume":4.800000190734863},{"timestamp":1742418660000,"open":0.61211,"high":0.61217,"low":0.61211,"close":0.61213,"volume":12.899999618530273},{"timestamp":1742418720000,"open":0.61214,"high":0.61215,"low":0.61203,"close":0.61203,"volume":4.800000190734863},{"timestamp":1742418780000,"open":0.61204,"high":0.61213,"low":0.61204,"close":0.61213,"volume":3.5999999046325684},{"timestamp":1742418840000,"open":0.61214,"high":0.61215,"low":0.61214,"close":0.61215,"volume":2.4000000953674316},{"timestamp":1742418900000,"open":0.61219,"high":0.61219,"low":0.61203,"close":0.61204,"volume":4.800000190734863},{"timestamp":1742418960000,"open":0.61203,"high":0.61205,"low":0.61202,"close":0.61203,"volume":13.949999809265137},{"timestamp":1742419020000,"open":0.61203,"high":0.61203,"low":0.61202,"close":0.61202,"volume":4.800000190734863},{"timestamp":1742419080000,"open":0.61203,"high":0.61203,"low":0.61203,"close":0.61203,"volume":9.600000381469727},{"timestamp":1742419140000,"open":0.61201,"high":0.61202,"low":0.61201,"close":0.61202,"volume":9.600000381469727},{"timestamp":1742419200000,"open":0.61202,"high":0.61202,"low":0.61201,"close":0.61202,"volume":10.800000190734863},{"timestamp":1742419260000,"open":0.61202,"high":0.61203,"low":0.61202,"close":0.61202,"volume":13.199999809265137},{"timestamp":1742419320000,"open":0.61202,"high":0.61202,"low":0.61202,"close":0.61202,"volume":2.4000000953674316},{"timestamp":1742419380000,"open":0.612,"high":0.612,"low":0.612,"close":0.612,"volume":2.4000000953674316},{"timestamp":1742419440000,"open":0.61199,"high":0.612,"low":0.61199,"close":0.612,"volume":12},{"timestamp":1742419500000,"open":0.61199,"high":0.612,"low":0.61199,"close":0.612,"volume":4.800000190734863},{"timestamp":1742419560000,"open":0.61199,"high":0.612,"low":0.61199,"close":0.612,"volume":19.200000762939453},{"timestamp":1742419620000,"open":0.612,"high":0.612,"low":0.61199,"close":0.612,"volume":16.799999237060547},{"timestamp":1742419680000,"open":0.612,"high":0.612,"low":0.61199,"close":0.612,"volume":15.600000381469727},{"timestamp":1742419740000,"open":0.612,"high":0.61201,"low":0.612,"close":0.61201,"volume":13.199999809265137},{"timestamp":1742419800000,"open":0.61201,"high":0.61201,"low":0.612,"close":0.61201,"volume":14.399999618530273},{"timestamp":1742419860000,"open":0.61207,"high":0.61215,"low":0.612,"close":0.61201,"volume":18},{"timestamp":1742419920000,"open":0.61201,"high":0.61201,"low":0.61201,"close":0.61201,"volume":3.5999999046325684},{"timestamp":1742419980000,"open":0.61201,"high":0.61201,"low":0.612,"close":0.61201,"volume":42.45000076293945},{"timestamp":1742420040000,"open":0.61201,"high":0.61203,"low":0.612,"close":0.61201,"volume":49.79999923706055},{"timestamp":1742420100000,"open":0.61199,"high":0.6121,"low":0.61191,"close":0.61192,"volume":45.27000045776367},{"timestamp":1742420160000,"open":0.61192,"high":0.61212,"low":0.61191,"close":0.6121,"volume":31.049999237060547},{"timestamp":1742420220000,"open":0.61211,"high":0.61225,"low":0.61205,"close":0.61225,"volume":28.950000762939453},{"timestamp":1742420280000,"open":0.61224,"high":0.61225,"low":0.61223,"close":0.61223,"volume":16.799999237060547},{"timestamp":1742420340000,"open":0.61209,"high":0.61221,"low":0.61204,"close":0.61218,"volume":29.700000762939453},{"timestamp":1742420400000,"open":0.6122,"high":0.6122,"low":0.61218,"close":0.61218,"volume":8.100000381469727},{"timestamp":1742420460000,"open":0.61222,"high":0.61229,"low":0.61219,"close":0.61225,"volume":21.600000381469727},{"timestamp":1742420520000,"open":0.6122,"high":0.61226,"low":0.61218,"close":0.61226,"volume":11.699999809265137},{"timestamp":1742420580000,"open":0.61222,"high":0.61226,"low":0.61219,"close":0.61219,"volume":13.5},{"timestamp":1742420640000,"open":0.61219,"high":0.61221,"low":0.61216,"close":0.61216,"volume":33.900001525878906},{"timestamp":1742420700000,"open":0.61217,"high":0.61224,"low":0.61216,"close":0.6122,"volume":28.290000915527344},{"timestamp":1742420760000,"open":0.6122,"high":0.61229,"low":0.61219,"close":0.61219,"volume":15},{"timestamp":1742420820000,"open":0.6122,"high":0.6122,"low":0.61219,"close":0.6122,"volume":34.91999816894531},{"timestamp":1742420880000,"open":0.61221,"high":0.61227,"low":0.61219,"close":0.6122,"volume":38.099998474121094},{"timestamp":1742420940000,"open":0.61219,"high":0.61224,"low":0.61219,"close":0.61224,"volume":16.200000762939453},{"timestamp":1742421000000,"open":0.6122,"high":0.61224,"low":0.6122,"close":0.61224,"volume":20.399999618530273},{"timestamp":1742421060000,"open":0.61231,"high":0.61231,"low":0.61231,"close":0.61231,"volume":9.600000381469727},{"timestamp":1742421120000,"open":0.61231,"high":0.61231,"low":0.61222,"close":0.61222,"volume":19.200000762939453},{"timestamp":1742421180000,"open":0.6122,"high":0.61237,"low":0.61215,"close":0.61236,"volume":18.1200008392334},{"timestamp":1742421240000,"open":0.61235,"high":0.61241,"low":0.61235,"close":0.61241,"volume":9.600000381469727},{"timestamp":1742421300000,"open":0.61241,"high":0.61241,"low":0.6124,"close":0.61241,"volume":9.600000381469727},{"timestamp":1742421360000,"open":0.61245,"high":0.61245,"low":0.61244,"close":0.61245,"volume":14.399999618530273},{"timestamp":1742421420000,"open":0.61244,"high":0.61249,"low":0.61244,"close":0.61249,"volume":18},{"timestamp":1742421480000,"open":0.61248,"high":0.61249,"low":0.61248,"close":0.61249,"volume":14.399999618530273},{"timestamp":1742421540000,"open":0.61245,"high":0.6125,"low":0.61244,"close":0.6125,"volume":16.049999237060547},{"timestamp":1742421600000,"open":0.61252,"high":0.61259,"low":0.61239,"close":0.61243,"volume":45.45000076293945},{"timestamp":1742421660000,"open":0.61249,"high":0.61253,"low":0.61245,"close":0.61253,"volume":14.399999618530273},{"timestamp":1742421720000,"open":0.61254,"high":0.61254,"low":0.61248,"close":0.61252,"volume":19.799999237060547},{"timestamp":1742421780000,"open":0.6125,"high":0.6125,"low":0.61247,"close":0.61249,"volume":3.5999999046325684},{"timestamp":1742421840000,"open":0.61249,"high":0.61251,"low":0.61245,"close":0.61247,"volume":17.700000762939453},{"timestamp":1742421900000,"open":0.61252,"high":0.61258,"low":0.61248,"close":0.61255,"volume":43.20000076293945},{"timestamp":1742421960000,"open":0.61256,"high":0.61257,"low":0.61251,"close":0.61252,"volume":21.600000381469727},{"timestamp":1742422020000,"open":0.61251,"high":0.61253,"low":0.61248,"close":0.61249,"volume":12},{"timestamp":1742422080000,"open":0.61248,"high":0.61252,"low":0.61246,"close":0.61252,"volume":14.399999618530273},{"timestamp":1742422140000,"open":0.61253,"high":0.61253,"low":0.61243,"close":0.61244,"volume":6},{"timestamp":1742422200000,"open":0.61244,"high":0.61246,"low":0.61242,"close":0.61242,"volume":9.600000381469727},{"timestamp":1742422260000,"open":0.61243,"high":0.61244,"low":0.61231,"close":0.61233,"volume":25.200000762939453},{"timestamp":1742422320000,"open":0.61238,"high":0.61241,"low":0.61235,"close":0.61241,"volume":27.600000381469727},{"timestamp":1742422380000,"open":0.61239,"high":0.61241,"low":0.61232,"close":0.61235,"volume":33.599998474121094},{"timestamp":1742422440000,"open":0.61236,"high":0.6124,"low":0.61236,"close":0.6124,"volume":19.200000762939453},{"timestamp":1742422500000,"open":0.61241,"high":0.61241,"low":0.6123,"close":0.6123,"volume":40.79999923706055},{"timestamp":1742422560000,"open":0.61232,"high":0.61234,"low":0.6123,"close":0.61231,"volume":26.399999618530273},{"timestamp":1742422620000,"open":0.61233,"high":0.61234,"low":0.61226,"close":0.61227,"volume":30},{"timestamp":1742422680000,"open":0.61227,"high":0.61233,"low":0.61227,"close":0.61232,"volume":32.400001525878906},{"timestamp":1742422740000,"open":0.61229,"high":0.61233,"low":0.61228,"close":0.61229,"volume":32.400001525878906},{"timestamp":1742422800000,"open":0.6123,"high":0.61232,"low":0.6122,"close":0.61221,"volume":38.400001525878906},{"timestamp":1742422860000,"open":0.61222,"high":0.61226,"low":0.61221,"close":0.61226,"volume":40.79999923706055},{"timestamp":1742422920000,"open":0.61226,"high":0.6123,"low":0.61226,"close":0.61228,"volume":22.799999237060547},{"timestamp":1742422980000,"open":0.61229,"high":0.61229,"low":0.61224,"close":0.61226,"volume":25.200000762939453},{"timestamp":1742423040000,"open":0.61225,"high":0.61231,"low":0.61224,"close":0.61231,"volume":13.199999809265137},{"timestamp":1742423100000,"open":0.61228,"high":0.61233,"low":0.61224,"close":0.61227,"volume":36},{"timestamp":1742423160000,"open":0.61225,"high":0.61229,"low":0.61222,"close":0.61222,"volume":32.400001525878906},{"timestamp":1742423220000,"open":0.61222,"high":0.61223,"low":0.61218,"close":0.61219,"volume":22.799999237060547},{"timestamp":1742423280000,"open":0.61219,"high":0.61221,"low":0.61214,"close":0.61216,"volume":22.799999237060547},{"timestamp":1742423340000,"open":0.61222,"high":0.61223,"low":0.61211,"close":0.61216,"volume":50.400001525878906},{"timestamp":1742423400000,"open":0.61217,"high":0.61217,"low":0.61209,"close":0.61209,"volume":41.52000045776367},{"timestamp":1742423460000,"open":0.6121,"high":0.61211,"low":0.61203,"close":0.61211,"volume":50.15999984741211},{"timestamp":1742423520000,"open":0.61211,"high":0.61214,"low":0.61205,"close":0.61212,"volume":34.439998626708984},{"timestamp":1742423580000,"open":0.61213,"high":0.61216,"low":0.61209,"close":0.61216,"volume":27.600000381469727},{"timestamp":1742423640000,"open":0.61215,"high":0.61217,"low":0.61209,"close":0.61212,"volume":19.200000762939453},{"timestamp":1742423700000,"open":0.61209,"high":0.61214,"low":0.61209,"close":0.61211,"volume":14.760000228881836},{"timestamp":1742423760000,"open":0.6121,"high":0.6122,"low":0.6121,"close":0.6122,"volume":15.960000038146973},{"timestamp":1742423820000,"open":0.61219,"high":0.61223,"low":0.61218,"close":0.61218,"volume":32.400001525878906},{"timestamp":1742423880000,"open":0.61218,"high":0.61219,"low":0.61205,"close":0.61206,"volume":36},{"timestamp":1742423940000,"open":0.61205,"high":0.61206,"low":0.61191,"close":0.61195,"volume":67.9800033569336},{"timestamp":1742424000000,"open":0.61193,"high":0.61212,"low":0.61193,"close":0.61207,"volume":38.7599983215332},{"timestamp":1742424060000,"open":0.61207,"high":0.6121,"low":0.61207,"close":0.61209,"volume":27.600000381469727},{"timestamp":1742424120000,"open":0.61207,"high":0.61211,"low":0.61205,"close":0.61209,"volume":26.520000457763672},{"timestamp":1742424180000,"open":0.61208,"high":0.61215,"low":0.61208,"close":0.61215,"volume":13.199999809265137},{"timestamp":1742424240000,"open":0.61213,"high":0.61215,"low":0.6121,"close":0.61211,"volume":13.680000305175781},{"timestamp":1742424300000,"open":0.61214,"high":0.61218,"low":0.61213,"close":0.61214,"volume":16.920000076293945},{"timestamp":1742424360000,"open":0.61214,"high":0.61219,"low":0.61211,"close":0.61219,"volume":21.239999771118164},{"timestamp":1742424420000,"open":0.6122,"high":0.61225,"low":0.61219,"close":0.61225,"volume":24.239999771118164},{"timestamp":1742424480000,"open":0.61224,"high":0.61228,"low":0.61222,"close":0.61228,"volume":9.720000267028809},{"timestamp":1742424540000,"open":0.6123,"high":0.61231,"low":0.61222,"close":0.61222,"volume":19.440000534057617},{"timestamp":1742424600000,"open":0.61221,"high":0.61225,"low":0.61221,"close":0.61225,"volume":14.880000114440918},{"timestamp":1742424660000,"open":0.61227,"high":0.61227,"low":0.61222,"close":0.61222,"volume":21.600000381469727},{"timestamp":1742424720000,"open":0.61225,"high":0.61225,"low":0.61214,"close":0.61214,"volume":34.439998626708984},{"timestamp":1742424780000,"open":0.61213,"high":0.61215,"low":0.61206,"close":0.61215,"volume":28.200000762939453},{"timestamp":1742424840000,"open":0.61214,"high":0.61214,"low":0.61209,"close":0.61211,"volume":11.279999732971191},{"timestamp":1742424900000,"open":0.6121,"high":0.61212,"low":0.61205,"close":0.61206,"volume":20.15999984741211},{"timestamp":1742424960000,"open":0.61208,"high":0.61211,"low":0.61208,"close":0.61211,"volume":8.640000343322754},{"timestamp":1742425020000,"open":0.6121,"high":0.61212,"low":0.6121,"close":0.61212,"volume":7.679999828338623},{"timestamp":1742425080000,"open":0.61202,"high":0.61202,"low":0.61194,"close":0.61195,"volume":45.779998779296875},{"timestamp":1742425140000,"open":0.61194,"high":0.61198,"low":0.61192,"close":0.61196,"volume":45.119998931884766},{"timestamp":1742425200000,"open":0.61196,"high":0.61207,"low":0.61196,"close":0.61206,"volume":53.25},{"timestamp":1742425260000,"open":0.61206,"high":0.6121,"low":0.61206,"close":0.61207,"volume":44.70000076293945},{"timestamp":1742425320000,"open":0.61208,"high":0.61209,"low":0.612,"close":0.612,"volume":45.959999084472656},{"timestamp":1742425380000,"open":0.61202,"high":0.61209,"low":0.61202,"close":0.61206,"volume":51.029998779296875},{"timestamp":1742425440000,"open":0.61207,"high":0.61213,"low":0.61205,"close":0.6121,"volume":60.38999938964844},{"timestamp":1742425500000,"open":0.61211,"high":0.61215,"low":0.6121,"close":0.61212,"volume":87.62999725341797},{"timestamp":1742425560000,"open":0.61212,"high":0.61219,"low":0.6121,"close":0.61214,"volume":63.689998626708984},{"timestamp":1742425620000,"open":0.61215,"high":0.61217,"low":0.61214,"close":0.61215,"volume":50.7599983215332},{"timestamp":1742425680000,"open":0.61214,"high":0.61217,"low":0.61211,"close":0.61212,"volume":49.5},{"timestamp":1742425740000,"open":0.61214,"high":0.61214,"low":0.61208,"close":0.61211,"volume":79.68000030517578},{"timestamp":1742425800000,"open":0.61209,"high":0.61229,"low":0.61209,"close":0.61229,"volume":49.560001373291016},{"timestamp":1742425860000,"open":0.61229,"high":0.61229,"low":0.61221,"close":0.61221,"volume":16.799999237060547},{"timestamp":1742425920000,"open":0.6122,"high":0.61221,"low":0.6122,"close":0.61221,"volume":6},{"timestamp":1742425980000,"open":0.6122,"high":0.6122,"low":0.61205,"close":0.61218,"volume":41.040000915527344},{"timestamp":1742426040000,"open":0.61219,"high":0.61221,"low":0.61208,"close":0.61221,"volume":10.680000305175781},{"timestamp":1742426100000,"open":0.61207,"high":0.61219,"low":0.61205,"close":0.61219,"volume":13.4399995803833},{"timestamp":1742426160000,"open":0.61205,"high":0.61219,"low":0.61205,"close":0.61216,"volume":32.040000915527344},{"timestamp":1742426220000,"open":0.61215,"high":0.61217,"low":0.61214,"close":0.61214,"volume":20.399999618530273},{"timestamp":1742426280000,"open":0.61217,"high":0.61217,"low":0.61195,"close":0.61212,"volume":41.279998779296875},{"timestamp":1742426340000,"open":0.61213,"high":0.61215,"low":0.61212,"close":0.61215,"volume":12},{"timestamp":1742426400000,"open":0.61214,"high":0.61214,"low":0.61209,"close":0.61209,"volume":18},{"timestamp":1742426460000,"open":0.61209,"high":0.61213,"low":0.61206,"close":0.61212,"volume":12.359999656677246},{"timestamp":1742426520000,"open":0.61214,"high":0.61216,"low":0.61211,"close":0.61213,"volume":26.639999389648438},{"timestamp":1742426580000,"open":0.61215,"high":0.6122,"low":0.61212,"close":0.61218,"volume":26.639999389648438},{"timestamp":1742426640000,"open":0.61217,"high":0.61221,"low":0.61217,"close":0.61219,"volume":6},{"timestamp":1742426700000,"open":0.61218,"high":0.61224,"low":0.61206,"close":0.61223,"volume":20.8799991607666},{"timestamp":1742426760000,"open":0.61224,"high":0.61224,"low":0.61219,"close":0.61219,"volume":6.239999771118164},{"timestamp":1742426820000,"open":0.61219,"high":0.61222,"low":0.61219,"close":0.61222,"volume":7.320000171661377},{"timestamp":1742426880000,"open":0.61223,"high":0.61224,"low":0.61221,"close":0.61222,"volume":10.800000190734863},{"timestamp":1742426940000,"open":0.61208,"high":0.61223,"low":0.61208,"close":0.61223,"volume":17.8799991607666},{"timestamp":1742427000000,"open":0.6121,"high":0.61227,"low":0.6121,"close":0.61219,"volume":40.20000076293945},{"timestamp":1742427060000,"open":0.61218,"high":0.6122,"low":0.61215,"close":0.61217,"volume":39},{"timestamp":1742427120000,"open":0.61212,"high":0.61217,"low":0.61212,"close":0.61217,"volume":16.200000762939453},{"timestamp":1742427180000,"open":0.61216,"high":0.61218,"low":0.61215,"close":0.61216,"volume":12},{"timestamp":1742427240000,"open":0.61217,"high":0.6122,"low":0.61216,"close":0.6122,"volume":24.719999313354492},{"timestamp":1742427300000,"open":0.6122,"high":0.6122,"low":0.61216,"close":0.61219,"volume":12},{"timestamp":1742427360000,"open":0.61218,"high":0.61218,"low":0.61211,"close":0.61211,"volume":21.84000015258789},{"timestamp":1742427420000,"open":0.61212,"high":0.61225,"low":0.61212,"close":0.61224,"volume":24.1200008392334},{"timestamp":1742427480000,"open":0.61224,"high":0.61225,"low":0.61212,"close":0.61225,"volume":28.469999313354492},{"timestamp":1742427540000,"open":0.61214,"high":0.6123,"low":0.61214,"close":0.61227,"volume":17.760000228881836},{"timestamp":1742427600000,"open":0.61226,"high":0.61229,"low":0.61226,"close":0.61226,"volume":26.280000686645508},{"timestamp":1742427660000,"open":0.61227,"high":0.61229,"low":0.61215,"close":0.61227,"volume":22.559999465942383},{"timestamp":1742427720000,"open":0.61226,"high":0.61226,"low":0.61207,"close":0.6122,"volume":38.15999984741211},{"timestamp":1742427780000,"open":0.61219,"high":0.61219,"low":0.61213,"close":0.61214,"volume":26.040000915527344},{"timestamp":1742427840000,"open":0.61213,"high":0.61219,"low":0.61213,"close":0.61216,"volume":27.239999771118164},{"timestamp":1742427900000,"open":0.61216,"high":0.6122,"low":0.61215,"close":0.61219,"volume":13.199999809265137},{"timestamp":1742427960000,"open":0.61218,"high":0.61226,"low":0.61213,"close":0.61221,"volume":42.27000045776367},{"timestamp":1742428020000,"open":0.61222,"high":0.61223,"low":0.61212,"close":0.61216,"volume":22.799999237060547},{"timestamp":1742428080000,"open":0.61217,"high":0.61219,"low":0.61214,"close":0.61216,"volume":23.040000915527344},{"timestamp":1742428140000,"open":0.61215,"high":0.61217,"low":0.61213,"close":0.61217,"volume":14.880000114440918},{"timestamp":1742428200000,"open":0.61216,"high":0.61218,"low":0.61213,"close":0.61214,"volume":14.760000228881836},{"timestamp":1742428260000,"open":0.61217,"high":0.61223,"low":0.61213,"close":0.61218,"volume":40.439998626708984},{"timestamp":1742428320000,"open":0.61219,"high":0.61223,"low":0.61215,"close":0.6122,"volume":34.560001373291016},{"timestamp":1742428380000,"open":0.61218,"high":0.61221,"low":0.61215,"close":0.61218,"volume":23.8799991607666},{"timestamp":1742428440000,"open":0.61218,"high":0.61224,"low":0.61217,"close":0.61224,"volume":18.719999313354492},{"timestamp":1742428500000,"open":0.61221,"high":0.61224,"low":0.6121,"close":0.61221,"volume":35.52000045776367},{"timestamp":1742428560000,"open":0.61224,"high":0.61224,"low":0.61208,"close":0.61214,"volume":24.959999084472656},{"timestamp":1742428620000,"open":0.61215,"high":0.61215,"low":0.6121,"close":0.61213,"volume":29.8799991607666},{"timestamp":1742428680000,"open":0.61211,"high":0.61214,"low":0.61201,"close":0.61201,"volume":30.360000610351562},{"timestamp":1742428740000,"open":0.61196,"high":0.61201,"low":0.61196,"close":0.61197,"volume":40.31999969482422}]