[{"timestamp":1742342400000,"open":0.93056,"high":0.93066,"low":0.93053,"close":0.93058,"volume":142.72000122070312},{"timestamp":1742342460000,"open":0.93059,"high":0.93059,"low":0.93053,"close":0.93055,"volume":108.0999984741211},{"timestamp":1742342520000,"open":0.93053,"high":0.93056,"low":0.93051,"close":0.93051,"volume":106.95999908447266},{"timestamp":1742342580000,"open":0.93053,"high":0.93054,"low":0.93047,"close":0.93052,"volume":92.22000122070312},{"timestamp":1742342640000,"open":0.93052,"high":0.93054,"low":0.93046,"close":0.93051,"volume":165.6699981689453},{"timestamp":1742342700000,"open":0.9305,"high":0.93052,"low":0.93038,"close":0.93048,"volume":209.80999755859375},{"timestamp":1742342760000,"open":0.93048,"high":0.93052,"low":0.93045,"close":0.93049,"volume":127.95999908447266},{"timestamp":1742342820000,"open":0.93049,"high":0.93054,"low":0.93048,"close":0.93053,"volume":125.87000274658203},{"timestamp":1742342880000,"open":0.93054,"high":0.93055,"low":0.93047,"close":0.93047,"volume":133.02999877929688},{"timestamp":1742342940000,"open":0.93047,"high":0.93054,"low":0.93045,"close":0.93053,"volume":77.98999786376953},{"timestamp":1742343000000,"open":0.93054,"high":0.93059,"low":0.93052,"close":0.93058,"volume":68.41999816894531},{"timestamp":1742343060000,"open":0.93056,"high":0.93059,"low":0.93053,"close":0.93054,"volume":85.80999755859375},{"timestamp":1742343120000,"open":0.93057,"high":0.93066,"low":0.93056,"close":0.93064,"volume":188.83999633789062},{"timestamp":1742343180000,"open":0.93064,"high":0.93068,"low":0.93057,"close":0.93061,"volume":102.55999755859375},{"timestamp":1742343240000,"open":0.93061,"high":0.93064,"low":0.93058,"close":0.93063,"volume":104.5199966430664},{"timestamp":1742343300000,"open":0.93061,"high":0.93069,"low":0.93058,"close":0.93066,"volume":156},{"timestamp":1742343360000,"open":0.93065,"high":0.93068,"low":0.93062,"close":0.93064,"volume":76.19999694824219},{"timestamp":1742343420000,"open":0.93063,"high":0.93074,"low":0.93062,"close":0.93072,"volume":121.44000244140625},{"timestamp":1742343480000,"open":0.93068,"high":0.93072,"low":0.93066,"close":0.93071,"volume":77.45999908447266},{"timestamp":1742343540000,"open":0.93069,"high":0.93073,"low":0.93067,"close":0.93071,"volume":73},{"timestamp":1742343600000,"open":0.93069,"high":0.93073,"low":0.93067,"close":0.93069,"volume":128.35000610351562},{"timestamp":1742343660000,"open":0.93069,"high":0.93074,"low":0.93067,"close":0.93069,"volume":71.87000274658203},{"timestamp":1742343720000,"open":0.93067,"high":0.93077,"low":0.93067,"close":0.93075,"volume":176.57000732421875},{"timestamp":1742343780000,"open":0.93074,"high":0.93078,"low":0.9307,"close":0.9307,"volume":100.0999984741211},{"timestamp":1742343840000,"open":0.9307,"high":0.93071,"low":0.93066,"close":0.93067,"volume":101.23999786376953},{"timestamp":1742343900000,"open":0.93068,"high":0.9307,"low":0.93059,"close":0.93061,"volume":66.3499984741211},{"timestamp":1742343960000,"open":0.93063,"high":0.93064,"low":0.93057,"close":0.93061,"volume":49.790000915527344},{"timestamp":1742344020000,"open":0.93064,"high":0.93066,"low":0.93058,"close":0.93065,"volume":59.189998626708984},{"timestamp":1742344080000,"open":0.93064,"high":0.93068,"low":0.9306,"close":0.93064,"volume":55.16999816894531},{"timestamp":1742344140000,"open":0.93064,"high":0.93066,"low":0.93056,"close":0.93057,"volume":60.2599983215332},{"timestamp":1742344200000,"open":0.93055,"high":0.93061,"low":0.93055,"close":0.93057,"volume":73.12999725341797},{"timestamp":1742344260000,"open":0.93057,"high":0.9306,"low":0.93055,"close":0.9306,"volume":57.290000915527344},{"timestamp":1742344320000,"open":0.93056,"high":0.93061,"low":0.93054,"close":0.9306,"volume":90.16999816894531},{"timestamp":1742344380000,"open":0.93061,"high":0.93064,"low":0.93057,"close":0.93062,"volume":77.19000244140625},{"timestamp":1742344440000,"open":0.93064,"high":0.93071,"low":0.93062,"close":0.93068,"volume":67.51000213623047},{"timestamp":1742344500000,"open":0.93069,"high":0.93075,"low":0.93063,"close":0.93073,"volume":116.0199966430664},{"timestamp":1742344560000,"open":0.93073,"high":0.9308,"low":0.93073,"close":0.93078,"volume":78.69000244140625},{"timestamp":1742344620000,"open":0.93079,"high":0.93086,"low":0.93076,"close":0.93078,"volume":84.81999969482422},{"timestamp":1742344680000,"open":0.93078,"high":0.93081,"low":0.93073,"close":0.93073,"volume":47.27000045776367},{"timestamp":1742344740000,"open":0.93075,"high":0.93075,"low":0.93069,"close":0.93071,"volume":87.11000061035156},{"timestamp":1742344800000,"open":0.93073,"high":0.93074,"low":0.93069,"close":0.93071,"volume":67.77999877929688},{"timestamp":1742344860000,"open":0.93072,"high":0.93079,"low":0.93068,"close":0.93079,"volume":72.93000030517578},{"timestamp":1742344920000,"open":0.93076,"high":0.93079,"low":0.93075,"close":0.93077,"volume":28.700000762939453},{"timestamp":1742344980000,"open":0.93081,"high":0.93081,"low":0.93068,"close":0.93079,"volume":105.33999633789062},{"timestamp":1742345040000,"open":0.93078,"high":0.93086,"low":0.93076,"close":0.93084,"volume":100.44000244140625},{"timestamp":1742345100000,"open":0.93084,"high":0.93086,"low":0.93081,"close":0.93085,"volume":61.90999984741211},{"timestamp":1742345160000,"open":0.93087,"high":0.93089,"low":0.93077,"close":0.93081,"volume":97.73999786376953},{"timestamp":1742345220000,"open":0.9308,"high":0.93083,"low":0.93077,"close":0.93083,"volume":96.01000213623047},{"timestamp":1742345280000,"open":0.93083,"high":0.93098,"low":0.93083,"close":0.93096,"volume":91.5},{"timestamp":1742345340000,"open":0.93094,"high":0.93098,"low":0.93087,"close":0.93091,"volume":138.80999755859375},{"timestamp":1742345400000,"open":0.93091,"high":0.93091,"low":0.93083,"close":0.9309,"volume":88.95999908447266},{"timestamp":1742345460000,"open":0.93087,"high":0.93095,"low":0.93085,"close":0.93095,"volume":115.80999755859375},{"timestamp":1742345520000,"open":0.93094,"high":0.93102,"low":0.9309,"close":0.93092,"volume":287.55999755859375},{"timestamp":1742345580000,"open":0.93094,"high":0.93101,"low":0.93084,"close":0.93087,"volume":315.95001220703125},{"timestamp":1742345640000,"open":0.93087,"high":0.93094,"low":0.9308,"close":0.93083,"volume":266.5400085449219},{"timestamp":1742345700000,"open":0.93082,"high":0.93088,"low":0.93078,"close":0.93085,"volume":216.35000610351562},{"timestamp":1742345760000,"open":0.93085,"high":0.93087,"low":0.93075,"close":0.93086,"volume":113.44000244140625},{"timestamp":1742345820000,"open":0.93085,"high":0.93093,"low":0.93083,"close":0.93086,"volume":140.1300048828125},{"timestamp":1742345880000,"open":0.93085,"high":0.9309,"low":0.93084,"close":0.93086,"volume":113.95999908447266},{"timestamp":1742345940000,"open":0.93085,"high":0.93096,"low":0.93082,"close":0.9309,"volume":130.97999572753906},{"timestamp":1742346000000,"open":0.93093,"high":0.93094,"low":0.93079,"close":0.93084,"volume":146.3699951171875},{"timestamp":1742346060000,"open":0.93085,"high":0.93087,"low":0.93074,"close":0.93077,"volume":212.52999877929688},{"timestamp":1742346120000,"open":0.93077,"high":0.93079,"low":0.9307,"close":0.9307,"volume":83.16999816894531},{"timestamp":1742346180000,"open":0.93071,"high":0.93086,"low":0.93068,"close":0.93086,"volume":95.62999725341797},{"timestamp":1742346240000,"open":0.93085,"high":0.93085,"low":0.93078,"close":0.93078,"volume":53.380001068115234},{"timestamp":1742346300000,"open":0.9308,"high":0.93086,"low":0.93078,"close":0.93086,"volume":97.56999969482422},{"timestamp":1742346360000,"open":0.93082,"high":0.93086,"low":0.93079,"close":0.93085,"volume":70.16999816894531},{"timestamp":1742346420000,"open":0.93085,"high":0.93088,"low":0.93083,"close":0.93087,"volume":55.59000015258789},{"timestamp":1742346480000,"open":0.93084,"high":0.93085,"low":0.93077,"close":0.93079,"volume":91.5199966430664},{"timestamp":1742346540000,"open":0.9308,"high":0.9308,"low":0.93067,"close":0.93067,"volume":76.54000091552734},{"timestamp":1742346600000,"open":0.93068,"high":0.93069,"low":0.93063,"close":0.93064,"volume":60.720001220703125},{"timestamp":1742346660000,"open":0.93066,"high":0.9307,"low":0.93057,"close":0.93064,"volume":55.06999969482422},{"timestamp":1742346720000,"open":0.93063,"high":0.93072,"low":0.93057,"close":0.93066,"volume":94.12999725341797},{"timestamp":1742346780000,"open":0.93067,"high":0.93081,"low":0.93065,"close":0.93078,"volume":82.2699966430664},{"timestamp":1742346840000,"open":0.93078,"high":0.9308,"low":0.93063,"close":0.9307,"volume":121.94999694824219},{"timestamp":1742346900000,"open":0.93069,"high":0.9307,"low":0.9306,"close":0.93065,"volume":102.81999969482422},{"timestamp":1742346960000,"open":0.93063,"high":0.93067,"low":0.93059,"close":0.93061,"volume":117.83000183105469},{"timestamp":1742347020000,"open":0.93063,"high":0.93071,"low":0.93061,"close":0.93069,"volume":84.73999786376953},{"timestamp":1742347080000,"open":0.9307,"high":0.93075,"low":0.93066,"close":0.93075,"volume":188.19000244140625},{"timestamp":1742347140000,"open":0.93072,"high":0.93075,"low":0.93064,"close":0.93066,"volume":152.38999938964844},{"timestamp":1742347200000,"open":0.93064,"high":0.9307,"low":0.93064,"close":0.93066,"volume":46.209999084472656},{"timestamp":1742347260000,"open":0.93068,"high":0.93071,"low":0.93064,"close":0.93069,"volume":110.61000061035156},{"timestamp":1742347320000,"open":0.93067,"high":0.9307,"low":0.93062,"close":0.93062,"volume":160.05999755859375},{"timestamp":1742347380000,"open":0.93063,"high":0.93071,"low":0.93063,"close":0.93069,"volume":101.75},{"timestamp":1742347440000,"open":0.93067,"high":0.93071,"low":0.93065,"close":0.93069,"volume":115.0999984741211},{"timestamp":1742347500000,"open":0.93071,"high":0.93071,"low":0.93063,"close":0.93065,"volume":78.06999969482422},{"timestamp":1742347560000,"open":0.93066,"high":0.93071,"low":0.93062,"close":0.93062,"volume":70.27999877929688},{"timestamp":1742347620000,"open":0.93062,"high":0.93071,"low":0.9306,"close":0.93067,"volume":144.00999450683594},{"timestamp":1742347680000,"open":0.93067,"high":0.93074,"low":0.93065,"close":0.93072,"volume":122.54000091552734},{"timestamp":1742347740000,"open":0.93072,"high":0.93076,"low":0.93068,"close":0.93072,"volume":140.77999877929688},{"timestamp":1742347800000,"open":0.9307,"high":0.93076,"low":0.93068,"close":0.93069,"volume":156.52999877929688},{"timestamp":1742347860000,"open":0.93069,"high":0.9308,"low":0.93068,"close":0.93074,"volume":198.69000244140625},{"timestamp":1742347920000,"open":0.93074,"high":0.93079,"low":0.93073,"close":0.93075,"volume":126.8499984741211},{"timestamp":1742347980000,"open":0.93078,"high":0.93081,"low":0.93072,"close":0.9308,"volume":165.61000061035156},{"timestamp":1742348040000,"open":0.93081,"high":0.93086,"low":0.9308,"close":0.93083,"volume":182.49000549316406},{"timestamp":1742348100000,"open":0.93085,"high":0.9309,"low":0.93082,"close":0.93084,"volume":181.69000244140625},{"timestamp":1742348160000,"open":0.93082,"high":0.93084,"low":0.93074,"close":0.93076,"volume":151.6699981689453},{"timestamp":1742348220000,"open":0.93075,"high":0.93079,"low":0.93071,"close":0.93074,"volume":132.74000549316406},{"timestamp":1742348280000,"open":0.93074,"high":0.93077,"low":0.93069,"close":0.9307,"volume":149.1199951171875},{"timestamp":1742348340000,"open":0.93068,"high":0.93079,"low":0.93065,"close":0.9307,"volume":129.50999450683594},{"timestamp":1742348400000,"open":0.93069,"high":0.93071,"low":0.93062,"close":0.93064,"volume":127.4800033569336},{"timestamp":1742348460000,"open":0.93065,"high":0.93066,"low":0.93058,"close":0.93064,"volume":97.08000183105469},{"timestamp":1742348520000,"open":0.93065,"high":0.9307,"low":0.93063,"close":0.9307,"volume":71.79000091552734},{"timestamp":1742348580000,"open":0.9307,"high":0.93072,"low":0.93064,"close":0.93065,"volume":105.83999633789062},{"timestamp":1742348640000,"open":0.93063,"high":0.9307,"low":0.93063,"close":0.93068,"volume":89.06999969482422},{"timestamp":1742348700000,"open":0.93069,"high":0.93069,"low":0.93059,"close":0.93063,"volume":127.83999633789062},{"timestamp":1742348760000,"open":0.93058,"high":0.93061,"low":0.93057,"close":0.9306,"volume":42.540000915527344},{"timestamp":1742348820000,"open":0.9306,"high":0.93063,"low":0.93056,"close":0.93061,"volume":72.87000274658203},{"timestamp":1742348880000,"open":0.93061,"high":0.93064,"low":0.93055,"close":0.93058,"volume":138.47000122070312},{"timestamp":1742348940000,"open":0.93057,"high":0.93057,"low":0.93047,"close":0.93052,"volume":118.54000091552734},{"timestamp":1742349000000,"open":0.93052,"high":0.93055,"low":0.93046,"close":0.93049,"volume":111.0999984741211},{"timestamp":1742349060000,"open":0.93049,"high":0.93063,"low":0.93049,"close":0.93055,"volume":94.13999938964844},{"timestamp":1742349120000,"open":0.93054,"high":0.9306,"low":0.93052,"close":0.93055,"volume":95.05999755859375},{"timestamp":1742349180000,"open":0.93056,"high":0.93056,"low":0.93047,"close":0.9305,"volume":130.77999877929688},{"timestamp":1742349240000,"open":0.93049,"high":0.93055,"low":0.93046,"close":0.93049,"volume":118.12999725341797},{"timestamp":1742349300000,"open":0.93046,"high":0.9305,"low":0.93045,"close":0.93048,"volume":103.31999969482422},{"timestamp":1742349360000,"open":0.93049,"high":0.93049,"low":0.93042,"close":0.93043,"volume":106.83000183105469},{"timestamp":1742349420000,"open":0.93042,"high":0.93048,"low":0.93037,"close":0.9304,"volume":145.07000732421875},{"timestamp":1742349480000,"open":0.9304,"high":0.93041,"low":0.93033,"close":0.93033,"volume":224.0500030517578},{"timestamp":1742349540000,"open":0.93033,"high":0.93046,"low":0.93033,"close":0.93039,"volume":252.14999389648438},{"timestamp":1742349600000,"open":0.9304,"high":0.93042,"low":0.93032,"close":0.93036,"volume":216.94000244140625},{"timestamp":1742349660000,"open":0.93036,"high":0.93039,"low":0.93027,"close":0.93038,"volume":137.6199951171875},{"timestamp":1742349720000,"open":0.93039,"high":0.93041,"low":0.93029,"close":0.93034,"volume":163.36000061035156},{"timestamp":1742349780000,"open":0.93036,"high":0.93041,"low":0.93031,"close":0.93036,"volume":121.2300033569336},{"timestamp":1742349840000,"open":0.93036,"high":0.93043,"low":0.93034,"close":0.93038,"volume":101.55000305175781},{"timestamp":1742349900000,"open":0.93037,"high":0.93048,"low":0.93036,"close":0.93041,"volume":150.91000366210938},{"timestamp":1742349960000,"open":0.9304,"high":0.93047,"low":0.93039,"close":0.93045,"volume":93.05999755859375},{"timestamp":1742350020000,"open":0.93045,"high":0.93055,"low":0.93044,"close":0.9305,"volume":83.79000091552734},{"timestamp":1742350080000,"open":0.93049,"high":0.93058,"low":0.93047,"close":0.93049,"volume":135.6999969482422},{"timestamp":1742350140000,"open":0.93049,"high":0.93053,"low":0.93042,"close":0.93042,"volume":160},{"timestamp":1742350200000,"open":0.93045,"high":0.93052,"low":0.93042,"close":0.93052,"volume":109.43000030517578},{"timestamp":1742350260000,"open":0.93051,"high":0.93053,"low":0.93043,"close":0.93045,"volume":156.6300048828125},{"timestamp":1742350320000,"open":0.93044,"high":0.93048,"low":0.93041,"close":0.93042,"volume":125.97000122070312},{"timestamp":1742350380000,"open":0.93042,"high":0.93047,"low":0.93041,"close":0.93043,"volume":154.72000122070312},{"timestamp":1742350440000,"open":0.93043,"high":0.93046,"low":0.93038,"close":0.93041,"volume":100.80000305175781},{"timestamp":1742350500000,"open":0.9304,"high":0.93041,"low":0.93034,"close":0.93039,"volume":98.5},{"timestamp":1742350560000,"open":0.93039,"high":0.93043,"low":0.93037,"close":0.93038,"volume":117.58000183105469},{"timestamp":1742350620000,"open":0.9304,"high":0.9304,"low":0.93031,"close":0.93036,"volume":91.72000122070312},{"timestamp":1742350680000,"open":0.93034,"high":0.93036,"low":0.93023,"close":0.93029,"volume":114.72000122070312},{"timestamp":1742350740000,"open":0.93031,"high":0.93034,"low":0.93025,"close":0.9303,"volume":125.86000061035156},{"timestamp":1742350800000,"open":0.9303,"high":0.93031,"low":0.93025,"close":0.93025,"volume":101.47000122070312},{"timestamp":1742350860000,"open":0.93025,"high":0.93028,"low":0.9301,"close":0.93012,"volume":199.3800048828125},{"timestamp":1742350920000,"open":0.93012,"high":0.93014,"low":0.93003,"close":0.93003,"volume":98.1500015258789},{"timestamp":1742350980000,"open":0.93004,"high":0.93007,"low":0.93,"close":0.93006,"volume":89.69999694824219},{"timestamp":1742351040000,"open":0.93007,"high":0.93007,"low":0.93003,"close":0.93005,"volume":52.56999969482422},{"timestamp":1742351100000,"open":0.93003,"high":0.93024,"low":0.93002,"close":0.93021,"volume":261.9800109863281},{"timestamp":1742351160000,"open":0.93023,"high":0.93027,"low":0.93017,"close":0.93023,"volume":113.08000183105469},{"timestamp":1742351220000,"open":0.93022,"high":0.93028,"low":0.9302,"close":0.93027,"volume":81.2699966430664},{"timestamp":1742351280000,"open":0.93028,"high":0.93028,"low":0.93021,"close":0.93026,"volume":116.69999694824219},{"timestamp":1742351340000,"open":0.93026,"high":0.9303,"low":0.93021,"close":0.93025,"volume":161.47999572753906},{"timestamp":1742351400000,"open":0.93023,"high":0.93025,"low":0.93004,"close":0.93006,"volume":226.97999572753906},{"timestamp":1742351460000,"open":0.93008,"high":0.93015,"low":0.93006,"close":0.93007,"volume":129.74000549316406},{"timestamp":1742351520000,"open":0.9301,"high":0.93018,"low":0.9301,"close":0.93012,"volume":131.22999572753906},{"timestamp":1742351580000,"open":0.93013,"high":0.93013,"low":0.92999,"close":0.93003,"volume":179.3699951171875},{"timestamp":1742351640000,"open":0.93001,"high":0.93006,"low":0.92997,"close":0.93002,"volume":194.5},{"timestamp":1742351700000,"open":0.93003,"high":0.93016,"low":0.93002,"close":0.93012,"volume":117.83999633789062},{"timestamp":1742351760000,"open":0.93014,"high":0.93015,"low":0.93003,"close":0.93008,"volume":141.1199951171875},{"timestamp":1742351820000,"open":0.93009,"high":0.93016,"low":0.93007,"close":0.93014,"volume":120.58000183105469},{"timestamp":1742351880000,"open":0.93012,"high":0.93014,"low":0.9301,"close":0.93012,"volume":58.34000015258789},{"timestamp":1742351940000,"open":0.93011,"high":0.93014,"low":0.93008,"close":0.93008,"volume":85.69999694824219},{"timestamp":1742352000000,"open":0.93008,"high":0.93012,"low":0.93007,"close":0.9301,"volume":99.75},{"timestamp":1742352060000,"open":0.93009,"high":0.93012,"low":0.93003,"close":0.93009,"volume":129.1199951171875},{"timestamp":1742352120000,"open":0.93008,"high":0.93011,"low":0.93005,"close":0.93007,"volume":132.38999938964844},{"timestamp":1742352180000,"open":0.93006,"high":0.93017,"low":0.93006,"close":0.93011,"volume":91.12000274658203},{"timestamp":1742352240000,"open":0.93011,"high":0.93014,"low":0.93007,"close":0.93012,"volume":94.29000091552734},{"timestamp":1742352300000,"open":0.93014,"high":0.93015,"low":0.93008,"close":0.93008,"volume":101.5999984741211},{"timestamp":1742352360000,"open":0.93006,"high":0.93018,"low":0.93004,"close":0.93015,"volume":148.0500030517578},{"timestamp":1742352420000,"open":0.93016,"high":0.93019,"low":0.93015,"close":0.93018,"volume":73.62999725341797},{"timestamp":1742352480000,"open":0.93017,"high":0.93017,"low":0.93009,"close":0.93011,"volume":152.3300018310547},{"timestamp":1742352540000,"open":0.93012,"high":0.93016,"low":0.93011,"close":0.93016,"volume":135.75},{"timestamp":1742352600000,"open":0.93017,"high":0.93019,"low":0.93012,"close":0.93019,"volume":157.36000061035156},{"timestamp":1742352660000,"open":0.93019,"high":0.93021,"low":0.93017,"close":0.93019,"volume":168.69000244140625},{"timestamp":1742352720000,"open":0.93019,"high":0.93019,"low":0.93014,"close":0.93016,"volume":93.66000366210938},{"timestamp":1742352780000,"open":0.93017,"high":0.9302,"low":0.93015,"close":0.93017,"volume":79.61000061035156},{"timestamp":1742352840000,"open":0.93017,"high":0.93019,"low":0.93011,"close":0.93011,"volume":76.44000244140625},{"timestamp":1742352900000,"open":0.93013,"high":0.93019,"low":0.93011,"close":0.93018,"volume":122.08999633789062},{"timestamp":1742352960000,"open":0.93019,"high":0.93024,"low":0.93012,"close":0.93024,"volume":164.42999267578125},{"timestamp":1742353020000,"open":0.93025,"high":0.93028,"low":0.93019,"close":0.93024,"volume":99.12999725341797},{"timestamp":1742353080000,"open":0.93023,"high":0.93027,"low":0.93022,"close":0.93023,"volume":89.66000366210938},{"timestamp":1742353140000,"open":0.93023,"high":0.93029,"low":0.93014,"close":0.93014,"volume":119.58000183105469},{"timestamp":1742353200000,"open":0.93015,"high":0.93019,"low":0.93013,"close":0.93016,"volume":96.37000274658203},{"timestamp":1742353260000,"open":0.93017,"high":0.93018,"low":0.93013,"close":0.93017,"volume":79.2699966430664},{"timestamp":1742353320000,"open":0.93014,"high":0.93018,"low":0.93013,"close":0.93015,"volume":57.650001525878906},{"timestamp":1742353380000,"open":0.93015,"high":0.9302,"low":0.93014,"close":0.93019,"volume":57.029998779296875},{"timestamp":1742353440000,"open":0.9302,"high":0.93024,"low":0.93019,"close":0.93022,"volume":65.12999725341797},{"timestamp":1742353500000,"open":0.93024,"high":0.93026,"low":0.93019,"close":0.93019,"volume":80.30999755859375},{"timestamp":1742353560000,"open":0.93022,"high":0.93023,"low":0.93018,"close":0.93023,"volume":57.15999984741211},{"timestamp":1742353620000,"open":0.93027,"high":0.93029,"low":0.93021,"close":0.93022,"volume":112.73999786376953},{"timestamp":1742353680000,"open":0.93021,"high":0.93023,"low":0.93019,"close":0.93023,"volume":73.79000091552734},{"timestamp":1742353740000,"open":0.93021,"high":0.93022,"low":0.93011,"close":0.93011,"volume":99.77999877929688},{"timestamp":1742353800000,"open":0.93011,"high":0.93025,"low":0.9301,"close":0.93021,"volume":72.62999725341797},{"timestamp":1742353860000,"open":0.93022,"high":0.93024,"low":0.93021,"close":0.93021,"volume":56.2599983215332},{"timestamp":1742353920000,"open":0.93022,"high":0.93022,"low":0.93016,"close":0.93018,"volume":55.43000030517578},{"timestamp":1742353980000,"open":0.93018,"high":0.93019,"low":0.93014,"close":0.93016,"volume":52.43000030517578},{"timestamp":1742354040000,"open":0.93018,"high":0.93018,"low":0.93012,"close":0.93014,"volume":46.83000183105469},{"timestamp":1742354100000,"open":0.93014,"high":0.93015,"low":0.93005,"close":0.93008,"volume":132.74000549316406},{"timestamp":1742354160000,"open":0.93009,"high":0.93017,"low":0.93006,"close":0.93012,"volume":125.66000366210938},{"timestamp":1742354220000,"open":0.93012,"high":0.93015,"low":0.93004,"close":0.93012,"volume":161.75},{"timestamp":1742354280000,"open":0.93011,"high":0.93019,"low":0.93011,"close":0.93019,"volume":202.74000549316406},{"timestamp":1742354340000,"open":0.9302,"high":0.93021,"low":0.93013,"close":0.93017,"volume":130.85000610351562},{"timestamp":1742354400000,"open":0.93014,"high":0.93021,"low":0.93009,"close":0.93017,"volume":189.88999938964844},{"timestamp":1742354460000,"open":0.93021,"high":0.93026,"low":0.93012,"close":0.93014,"volume":168.8699951171875},{"timestamp":1742354520000,"open":0.93016,"high":0.93019,"low":0.93012,"close":0.93017,"volume":77.8499984741211},{"timestamp":1742354580000,"open":0.93017,"high":0.93019,"low":0.93012,"close":0.93014,"volume":84.63999938964844},{"timestamp":1742354640000,"open":0.93016,"high":0.93019,"low":0.93012,"close":0.93012,"volume":63.869998931884766},{"timestamp":1742354700000,"open":0.93012,"high":0.93016,"low":0.93012,"close":0.93013,"volume":80.01000213623047},{"timestamp":1742354760000,"open":0.93013,"high":0.93019,"low":0.93008,"close":0.93019,"volume":113.05999755859375},{"timestamp":1742354820000,"open":0.93018,"high":0.93021,"low":0.93008,"close":0.93012,"volume":110.91999816894531},{"timestamp":1742354880000,"open":0.93011,"high":0.93014,"low":0.93007,"close":0.9301,"volume":61.119998931884766},{"timestamp":1742354940000,"open":0.93014,"high":0.93024,"low":0.93011,"close":0.93024,"volume":170.61000061035156},{"timestamp":1742355000000,"open":0.93023,"high":0.93029,"low":0.93023,"close":0.93027,"volume":64.01000213623047},{"timestamp":1742355060000,"open":0.93027,"high":0.93035,"low":0.93027,"close":0.93034,"volume":126.16000366210938},{"timestamp":1742355120000,"open":0.93034,"high":0.93035,"low":0.93023,"close":0.93029,"volume":147.2899932861328},{"timestamp":1742355180000,"open":0.93028,"high":0.93032,"low":0.93025,"close":0.9303,"volume":101.76000213623047},{"timestamp":1742355240000,"open":0.93031,"high":0.93031,"low":0.93023,"close":0.93027,"volume":121.55000305175781},{"timestamp":1742355300000,"open":0.93026,"high":0.93029,"low":0.93021,"close":0.93022,"volume":116.76000213623047},{"timestamp":1742355360000,"open":0.93022,"high":0.93029,"low":0.9302,"close":0.93029,"volume":96},{"timestamp":1742355420000,"open":0.9303,"high":0.93032,"low":0.93024,"close":0.93028,"volume":139.35000610351562},{"timestamp":1742355480000,"open":0.93026,"high":0.93027,"low":0.93019,"close":0.93022,"volume":104.22000122070312},{"timestamp":1742355540000,"open":0.93023,"high":0.93032,"low":0.93022,"close":0.93026,"volume":131.49000549316406},{"timestamp":1742355600000,"open":0.93026,"high":0.93031,"low":0.93026,"close":0.9303,"volume":129.27999877929688},{"timestamp":1742355660000,"open":0.93028,"high":0.93033,"low":0.93025,"close":0.93028,"volume":104.08999633789062},{"timestamp":1742355720000,"open":0.93027,"high":0.93033,"low":0.93026,"close":0.9303,"volume":98.95999908447266},{"timestamp":1742355780000,"open":0.9303,"high":0.93033,"low":0.93018,"close":0.9302,"volume":95.2300033569336},{"timestamp":1742355840000,"open":0.93021,"high":0.93025,"low":0.93018,"close":0.93025,"volume":81.08999633789062},{"timestamp":1742355900000,"open":0.93027,"high":0.93028,"low":0.93021,"close":0.93023,"volume":59.04999923706055},{"timestamp":1742355960000,"open":0.93024,"high":0.93026,"low":0.93018,"close":0.93018,"volume":129.0800018310547},{"timestamp":1742356020000,"open":0.93016,"high":0.93022,"low":0.93013,"close":0.93016,"volume":96.37000274658203},{"timestamp":1742356080000,"open":0.93017,"high":0.93017,"low":0.9301,"close":0.93015,"volume":65.91000366210938},{"timestamp":1742356140000,"open":0.93016,"high":0.93025,"low":0.93014,"close":0.93018,"volume":91.5199966430664},{"timestamp":1742356200000,"open":0.93019,"high":0.93025,"low":0.93019,"close":0.93025,"volume":36.91999816894531},{"timestamp":1742356260000,"open":0.93025,"high":0.93031,"low":0.93022,"close":0.93031,"volume":103.43000030517578},{"timestamp":1742356320000,"open":0.9303,"high":0.9303,"low":0.93018,"close":0.93024,"volume":118.0999984741211},{"timestamp":1742356380000,"open":0.93024,"high":0.93026,"low":0.9302,"close":0.93021,"volume":92.1500015258789},{"timestamp":1742356440000,"open":0.93023,"high":0.93024,"low":0.93008,"close":0.93008,"volume":102.83999633789062},{"timestamp":1742356500000,"open":0.93007,"high":0.93014,"low":0.93006,"close":0.93014,"volume":72.44999694824219},{"timestamp":1742356560000,"open":0.93013,"high":0.93018,"low":0.93007,"close":0.93015,"volume":132.91000366210938},{"timestamp":1742356620000,"open":0.93015,"high":0.93018,"low":0.93011,"close":0.93014,"volume":147.9499969482422},{"timestamp":1742356680000,"open":0.93017,"high":0.9303,"low":0.93014,"close":0.93028,"volume":115.05000305175781},{"timestamp":1742356740000,"open":0.93028,"high":0.93028,"low":0.93014,"close":0.93022,"volume":199.17999267578125},{"timestamp":1742356800000,"open":0.93018,"high":0.93034,"low":0.93018,"close":0.93031,"volume":101.77999877929688},{"timestamp":1742356860000,"open":0.93031,"high":0.9304,"low":0.93028,"close":0.93037,"volume":130.05999755859375},{"timestamp":1742356920000,"open":0.93039,"high":0.93042,"low":0.93035,"close":0.93035,"volume":85.41999816894531},{"timestamp":1742356980000,"open":0.93034,"high":0.93039,"low":0.93032,"close":0.93034,"volume":72.95999908447266},{"timestamp":1742357040000,"open":0.93033,"high":0.93036,"low":0.93031,"close":0.93036,"volume":69.88999938964844},{"timestamp":1742357100000,"open":0.93036,"high":0.93038,"low":0.93029,"close":0.93037,"volume":71.22000122070312},{"timestamp":1742357160000,"open":0.93036,"high":0.93037,"low":0.93033,"close":0.93034,"volume":52.130001068115234},{"timestamp":1742357220000,"open":0.93035,"high":0.9304,"low":0.93034,"close":0.93037,"volume":40.52000045776367},{"timestamp":1742357280000,"open":0.93041,"high":0.93046,"low":0.93035,"close":0.93043,"volume":49.97999954223633},{"timestamp":1742357340000,"open":0.93043,"high":0.93045,"low":0.93041,"close":0.93044,"volume":74.6500015258789},{"timestamp":1742357400000,"open":0.93045,"high":0.93047,"low":0.93041,"close":0.93045,"volume":63.41999816894531},{"timestamp":1742357460000,"open":0.93046,"high":0.93052,"low":0.93043,"close":0.93049,"volume":81.2300033569336},{"timestamp":1742357520000,"open":0.93048,"high":0.9306,"low":0.93045,"close":0.93054,"volume":99.47000122070312},{"timestamp":1742357580000,"open":0.93053,"high":0.93065,"low":0.93053,"close":0.93058,"volume":117.04000091552734},{"timestamp":1742357640000,"open":0.93056,"high":0.93063,"low":0.93053,"close":0.93054,"volume":101.9800033569336},{"timestamp":1742357700000,"open":0.93052,"high":0.93056,"low":0.9305,"close":0.93053,"volume":79.33000183105469},{"timestamp":1742357760000,"open":0.93054,"high":0.93058,"low":0.93052,"close":0.93052,"volume":95.9000015258789},{"timestamp":1742357820000,"open":0.93051,"high":0.93056,"low":0.93047,"close":0.93047,"volume":86.98999786376953},{"timestamp":1742357880000,"open":0.93048,"high":0.93052,"low":0.93046,"close":0.93048,"volume":50.959999084472656},{"timestamp":1742357940000,"open":0.9305,"high":0.93052,"low":0.93049,"close":0.9305,"volume":38.130001068115234},{"timestamp":1742358000000,"open":0.93049,"high":0.93053,"low":0.93044,"close":0.93044,"volume":54.5099983215332},{"timestamp":1742358060000,"open":0.93045,"high":0.93047,"low":0.93041,"close":0.93042,"volume":33.400001525878906},{"timestamp":1742358120000,"open":0.93045,"high":0.93047,"low":0.93041,"close":0.93046,"volume":98.20999908447266},{"timestamp":1742358180000,"open":0.93045,"high":0.93054,"low":0.93042,"close":0.93049,"volume":102.31999969482422},{"timestamp":1742358240000,"open":0.93052,"high":0.93056,"low":0.93047,"close":0.93053,"volume":98.66000366210938},{"timestamp":1742358300000,"open":0.93052,"high":0.93054,"low":0.9305,"close":0.93052,"volume":64.56999969482422},{"timestamp":1742358360000,"open":0.9305,"high":0.93054,"low":0.93048,"close":0.93051,"volume":64.33000183105469},{"timestamp":1742358420000,"open":0.93053,"high":0.93055,"low":0.93049,"close":0.93052,"volume":88.30999755859375},{"timestamp":1742358480000,"open":0.93052,"high":0.93056,"low":0.93051,"close":0.93052,"volume":73.75},{"timestamp":1742358540000,"open":0.93051,"high":0.93055,"low":0.93047,"close":0.93049,"volume":123.05999755859375},{"timestamp":1742358600000,"open":0.93049,"high":0.93055,"low":0.93048,"close":0.93053,"volume":61.47999954223633},{"timestamp":1742358660000,"open":0.93052,"high":0.93055,"low":0.93048,"close":0.93052,"volume":40.52000045776367},{"timestamp":1742358720000,"open":0.93052,"high":0.93056,"low":0.93049,"close":0.93054,"volume":81.80999755859375},{"timestamp":1742358780000,"open":0.93053,"high":0.93055,"low":0.93049,"close":0.93052,"volume":63.47999954223633},{"timestamp":1742358840000,"open":0.9305,"high":0.93055,"low":0.9305,"close":0.93051,"volume":87.62999725341797},{"timestamp":1742358900000,"open":0.93053,"high":0.93056,"low":0.93048,"close":0.93055,"volume":114.08000183105469},{"timestamp":1742358960000,"open":0.93054,"high":0.93056,"low":0.93053,"close":0.93056,"volume":85.02999877929688},{"timestamp":1742359020000,"open":0.93057,"high":0.93061,"low":0.93053,"close":0.93055,"volume":81.69999694824219},{"timestamp":1742359080000,"open":0.93054,"high":0.93059,"low":0.93052,"close":0.93058,"volume":71.94000244140625},{"timestamp":1742359140000,"open":0.93058,"high":0.9306,"low":0.93055,"close":0.93056,"volume":37.380001068115234},{"timestamp":1742359200000,"open":0.93056,"high":0.93056,"low":0.9305,"close":0.93051,"volume":23.8799991607666},{"timestamp":1742359260000,"open":0.93053,"high":0.93059,"low":0.93052,"close":0.93054,"volume":101.04000091552734},{"timestamp":1742359320000,"open":0.93052,"high":0.93054,"low":0.9305,"close":0.93053,"volume":70.56999969482422},{"timestamp":1742359380000,"open":0.93054,"high":0.93057,"low":0.93051,"close":0.93053,"volume":55.5099983215332},{"timestamp":1742359440000,"open":0.93054,"high":0.93057,"low":0.93053,"close":0.93054,"volume":36.790000915527344},{"timestamp":1742359500000,"open":0.93053,"high":0.93058,"low":0.93052,"close":0.93054,"volume":64.23999786376953},{"timestamp":1742359560000,"open":0.93056,"high":0.93061,"low":0.9305,"close":0.93053,"volume":88.62999725341797},{"timestamp":1742359620000,"open":0.93053,"high":0.93054,"low":0.93048,"close":0.9305,"volume":34.84000015258789},{"timestamp":1742359680000,"open":0.93054,"high":0.93056,"low":0.93052,"close":0.93053,"volume":66.02999877929688},{"timestamp":1742359740000,"open":0.93055,"high":0.93061,"low":0.93052,"close":0.93055,"volume":102.11000061035156},{"timestamp":1742359800000,"open":0.93056,"high":0.93063,"low":0.93054,"close":0.9306,"volume":73.73999786376953},{"timestamp":1742359860000,"open":0.93058,"high":0.93062,"low":0.93054,"close":0.93057,"volume":73.76000213623047},{"timestamp":1742359920000,"open":0.93056,"high":0.93059,"low":0.93053,"close":0.93055,"volume":76.19000244140625},{"timestamp":1742359980000,"open":0.93053,"high":0.93066,"low":0.93053,"close":0.93059,"volume":103.47000122070312},{"timestamp":1742360040000,"open":0.9306,"high":0.93062,"low":0.93056,"close":0.9306,"volume":82.01000213623047},{"timestamp":1742360100000,"open":0.93061,"high":0.93064,"low":0.93057,"close":0.93061,"volume":88.0199966430664},{"timestamp":1742360160000,"open":0.9306,"high":0.9307,"low":0.9306,"close":0.93066,"volume":81.38999938964844},{"timestamp":1742360220000,"open":0.93069,"high":0.93072,"low":0.93063,"close":0.93063,"volume":96.94999694824219},{"timestamp":1742360280000,"open":0.93062,"high":0.93067,"low":0.93057,"close":0.93062,"volume":98.63999938964844},{"timestamp":1742360340000,"open":0.93062,"high":0.93066,"low":0.93062,"close":0.93065,"volume":54.95000076293945},{"timestamp":1742360400000,"open":0.93065,"high":0.93066,"low":0.9306,"close":0.93063,"volume":77.75},{"timestamp":1742360460000,"open":0.93062,"high":0.93064,"low":0.93056,"close":0.93058,"volume":132.4199981689453},{"timestamp":1742360520000,"open":0.93057,"high":0.93063,"low":0.93057,"close":0.93058,"volume":128.55999755859375},{"timestamp":1742360580000,"open":0.9306,"high":0.93061,"low":0.93052,"close":0.93053,"volume":82.94999694824219},{"timestamp":1742360640000,"open":0.93053,"high":0.93056,"low":0.93049,"close":0.93055,"volume":134.13999938964844},{"timestamp":1742360700000,"open":0.93057,"high":0.93061,"low":0.93051,"close":0.93055,"volume":110.05999755859375},{"timestamp":1742360760000,"open":0.93057,"high":0.93057,"low":0.93049,"close":0.93049,"volume":82.0199966430664},{"timestamp":1742360820000,"open":0.93049,"high":0.93053,"low":0.93042,"close":0.9305,"volume":79.44000244140625},{"timestamp":1742360880000,"open":0.93048,"high":0.93051,"low":0.9304,"close":0.93044,"volume":93.45999908447266},{"timestamp":1742360940000,"open":0.93041,"high":0.93049,"low":0.93039,"close":0.93039,"volume":132.9199981689453},{"timestamp":1742361000000,"open":0.93038,"high":0.93047,"low":0.93038,"close":0.93042,"volume":67.9000015258789},{"timestamp":1742361060000,"open":0.93043,"high":0.93045,"low":0.93036,"close":0.93036,"volume":158.2100067138672},{"timestamp":1742361120000,"open":0.93039,"high":0.93042,"low":0.93033,"close":0.93038,"volume":104.2300033569336},{"timestamp":1742361180000,"open":0.93038,"high":0.93044,"low":0.93035,"close":0.9304,"volume":113.88999938964844},{"timestamp":1742361240000,"open":0.9304,"high":0.93045,"low":0.93032,"close":0.93034,"volume":103.83999633789062},{"timestamp":1742361300000,"open":0.93032,"high":0.93037,"low":0.93026,"close":0.9303,"volume":173.50999450683594},{"timestamp":1742361360000,"open":0.93033,"high":0.93034,"low":0.93023,"close":0.93024,"volume":163.52000427246094},{"timestamp":1742361420000,"open":0.93025,"high":0.93029,"low":0.93024,"close":0.93024,"volume":75.7699966430664},{"timestamp":1742361480000,"open":0.93023,"high":0.93029,"low":0.9302,"close":0.93029,"volume":104},{"timestamp":1742361540000,"open":0.93024,"high":0.9303,"low":0.93022,"close":0.93026,"volume":192.83999633789062},{"timestamp":1742361600000,"open":0.93023,"high":0.93027,"low":0.93022,"close":0.93025,"volume":102.54000091552734},{"timestamp":1742361660000,"open":0.93025,"high":0.93026,"low":0.93022,"close":0.93025,"volume":93.91000366210938},{"timestamp":1742361720000,"open":0.93022,"high":0.93026,"low":0.93019,"close":0.93022,"volume":118.94000244140625},{"timestamp":1742361780000,"open":0.93021,"high":0.93033,"low":0.93018,"close":0.93026,"volume":148.07000732421875},{"timestamp":1742361840000,"open":0.93031,"high":0.93032,"low":0.93025,"close":0.93028,"volume":119.5999984741211},{"timestamp":1742361900000,"open":0.93029,"high":0.93033,"low":0.93022,"close":0.93033,"volume":117.81999969482422},{"timestamp":1742361960000,"open":0.93032,"high":0.93034,"low":0.93029,"close":0.9303,"volume":90.79000091552734},{"timestamp":1742362020000,"open":0.93031,"high":0.93034,"low":0.9303,"close":0.93031,"volume":44.779998779296875},{"timestamp":1742362080000,"open":0.93032,"high":0.93032,"low":0.93028,"close":0.9303,"volume":116.08000183105469},{"timestamp":1742362140000,"open":0.93031,"high":0.93031,"low":0.93024,"close":0.93027,"volume":82.08000183105469},{"timestamp":1742362200000,"open":0.93026,"high":0.93033,"low":0.93024,"close":0.93028,"volume":84.72000122070312},{"timestamp":1742362260000,"open":0.93031,"high":0.93031,"low":0.93027,"close":0.93027,"volume":42.40999984741211},{"timestamp":1742362320000,"open":0.93028,"high":0.93052,"low":0.93028,"close":0.9305,"volume":70.30000305175781},{"timestamp":1742362380000,"open":0.9305,"high":0.93055,"low":0.93048,"close":0.9305,"volume":93.55999755859375},{"timestamp":1742362440000,"open":0.93049,"high":0.93052,"low":0.93047,"close":0.9305,"volume":80.54000091552734},{"timestamp":1742362500000,"open":0.93051,"high":0.93052,"low":0.93041,"close":0.93041,"volume":71.97000122070312},{"timestamp":1742362560000,"open":0.93041,"high":0.93045,"low":0.93039,"close":0.93042,"volume":63.099998474121094},{"timestamp":1742362620000,"open":0.93043,"high":0.93045,"low":0.93039,"close":0.93043,"volume":102.5199966430664},{"timestamp":1742362680000,"open":0.93043,"high":0.93044,"low":0.93036,"close":0.93036,"volume":69.7300033569336},{"timestamp":1742362740000,"open":0.93039,"high":0.93042,"low":0.93035,"close":0.93039,"volume":118.44000244140625},{"timestamp":1742362800000,"open":0.93039,"high":0.9304,"low":0.93035,"close":0.93039,"volume":45.86000061035156},{"timestamp":1742362860000,"open":0.93039,"high":0.93044,"low":0.93037,"close":0.93044,"volume":76.08000183105469},{"timestamp":1742362920000,"open":0.93042,"high":0.93048,"low":0.93042,"close":0.93047,"volume":74.27999877929688},{"timestamp":1742362980000,"open":0.93048,"high":0.9305,"low":0.93043,"close":0.93048,"volume":45.58000183105469},{"timestamp":1742363040000,"open":0.93047,"high":0.93055,"low":0.93046,"close":0.93055,"volume":80.20999908447266},{"timestamp":1742363100000,"open":0.93056,"high":0.93056,"low":0.93049,"close":0.93051,"volume":119.45999908447266},{"timestamp":1742363160000,"open":0.93052,"high":0.93052,"low":0.93046,"close":0.93052,"volume":63.400001525878906},{"timestamp":1742363220000,"open":0.9305,"high":0.93053,"low":0.93044,"close":0.93051,"volume":236.02999877929688},{"timestamp":1742363280000,"open":0.93052,"high":0.93055,"low":0.93051,"close":0.93055,"volume":108.25},{"timestamp":1742363340000,"open":0.93054,"high":0.93056,"low":0.93047,"close":0.93048,"volume":118},{"timestamp":1742363400000,"open":0.93047,"high":0.93052,"low":0.93041,"close":0.93042,"volume":121.5},{"timestamp":1742363460000,"open":0.9304,"high":0.93041,"low":0.93035,"close":0.93038,"volume":38.689998626708984},{"timestamp":1742363520000,"open":0.93038,"high":0.93055,"low":0.93038,"close":0.93054,"volume":71.33000183105469},{"timestamp":1742363580000,"open":0.93051,"high":0.93056,"low":0.93045,"close":0.93047,"volume":112.8499984741211},{"timestamp":1742363640000,"open":0.93045,"high":0.9305,"low":0.93044,"close":0.93049,"volume":140.75},{"timestamp":1742363700000,"open":0.9305,"high":0.9305,"low":0.93041,"close":0.93042,"volume":108.56999969482422},{"timestamp":1742363760000,"open":0.93043,"high":0.93046,"low":0.9304,"close":0.93042,"volume":129.3300018310547},{"timestamp":1742363820000,"open":0.93043,"high":0.93056,"low":0.93042,"close":0.93053,"volume":169.42999267578125},{"timestamp":1742363880000,"open":0.93055,"high":0.93056,"low":0.93049,"close":0.93055,"volume":111.83000183105469},{"timestamp":1742363940000,"open":0.93058,"high":0.93062,"low":0.93054,"close":0.93058,"volume":119.2699966430664},{"timestamp":1742364000000,"open":0.93057,"high":0.93061,"low":0.9305,"close":0.93059,"volume":183.94000244140625},{"timestamp":1742364060000,"open":0.9306,"high":0.93067,"low":0.93059,"close":0.93063,"volume":202.25},{"timestamp":1742364120000,"open":0.93062,"high":0.93066,"low":0.93058,"close":0.93065,"volume":151.75},{"timestamp":1742364180000,"open":0.93063,"high":0.93064,"low":0.93058,"close":0.93062,"volume":112.51000213623047},{"timestamp":1742364240000,"open":0.93064,"high":0.93064,"low":0.93056,"close":0.93062,"volume":152.02999877929688},{"timestamp":1742364300000,"open":0.93058,"high":0.93064,"low":0.93053,"close":0.93058,"volume":96.47000122070312},{"timestamp":1742364360000,"open":0.93057,"high":0.93057,"low":0.93049,"close":0.93054,"volume":152.5},{"timestamp":1742364420000,"open":0.93053,"high":0.93061,"low":0.93052,"close":0.9306,"volume":137.7100067138672},{"timestamp":1742364480000,"open":0.9306,"high":0.93063,"low":0.93058,"close":0.93063,"volume":164.5},{"timestamp":1742364540000,"open":0.93063,"high":0.93063,"low":0.93053,"close":0.93056,"volume":158.52999877929688},{"timestamp":1742364600000,"open":0.93057,"high":0.93063,"low":0.93054,"close":0.93057,"volume":158.5500030517578},{"timestamp":1742364660000,"open":0.9306,"high":0.93067,"low":0.93059,"close":0.93061,"volume":109.12000274658203},{"timestamp":1742364720000,"open":0.9306,"high":0.93067,"low":0.9306,"close":0.93063,"volume":121},{"timestamp":1742364780000,"open":0.93062,"high":0.93065,"low":0.9305,"close":0.93052,"volume":123.19000244140625},{"timestamp":1742364840000,"open":0.93057,"high":0.93065,"low":0.93049,"close":0.9306,"volume":215.17999267578125},{"timestamp":1742364900000,"open":0.93061,"high":0.93069,"low":0.93054,"close":0.93068,"volume":187.22000122070312},{"timestamp":1742364960000,"open":0.93072,"high":0.93072,"low":0.93065,"close":0.93069,"volume":111.88999938964844},{"timestamp":1742365020000,"open":0.93068,"high":0.93068,"low":0.93059,"close":0.93061,"volume":122.04000091552734},{"timestamp":1742365080000,"open":0.93061,"high":0.93064,"low":0.93043,"close":0.93045,"volume":117.91000366210938},{"timestamp":1742365140000,"open":0.93045,"high":0.93059,"low":0.93044,"close":0.93056,"volume":114.4000015258789},{"timestamp":1742365200000,"open":0.93059,"high":0.93069,"low":0.93057,"close":0.93065,"volume":109.87999725341797},{"timestamp":1742365260000,"open":0.93061,"high":0.93076,"low":0.93061,"close":0.93072,"volume":235.0500030517578},{"timestamp":1742365320000,"open":0.93069,"high":0.93083,"low":0.93067,"close":0.93083,"volume":174.6999969482422},{"timestamp":1742365380000,"open":0.93083,"high":0.93092,"low":0.93078,"close":0.93084,"volume":179.9199981689453},{"timestamp":1742365440000,"open":0.93083,"high":0.93087,"low":0.93077,"close":0.93078,"volume":112.61000061035156},{"timestamp":1742365500000,"open":0.93079,"high":0.93087,"low":0.93078,"close":0.93078,"volume":208.92999267578125},{"timestamp":1742365560000,"open":0.9308,"high":0.93087,"low":0.93073,"close":0.93074,"volume":123.06999969482422},{"timestamp":1742365620000,"open":0.93075,"high":0.93088,"low":0.93075,"close":0.93088,"volume":125.87000274658203},{"timestamp":1742365680000,"open":0.93085,"high":0.93091,"low":0.93081,"close":0.93083,"volume":112.5},{"timestamp":1742365740000,"open":0.93084,"high":0.93089,"low":0.93077,"close":0.93089,"volume":104.05000305175781},{"timestamp":1742365800000,"open":0.93089,"high":0.93089,"low":0.93077,"close":0.93077,"volume":127.12000274658203},{"timestamp":1742365860000,"open":0.93074,"high":0.93079,"low":0.9307,"close":0.93073,"volume":130.57000732421875},{"timestamp":1742365920000,"open":0.93074,"high":0.93078,"low":0.93072,"close":0.93076,"volume":109.63999938964844},{"timestamp":1742365980000,"open":0.93076,"high":0.93082,"low":0.93069,"close":0.9308,"volume":181.35000610351562},{"timestamp":1742366040000,"open":0.93079,"high":0.93099,"low":0.93073,"close":0.93092,"volume":289.0400085449219},{"timestamp":1742366100000,"open":0.93094,"high":0.93099,"low":0.9309,"close":0.93096,"volume":228.6199951171875},{"timestamp":1742366160000,"open":0.93097,"high":0.93098,"low":0.93088,"close":0.93097,"volume":303.6400146484375},{"timestamp":1742366220000,"open":0.93095,"high":0.93096,"low":0.93082,"close":0.93087,"volume":314.8299865722656},{"timestamp":1742366280000,"open":0.93088,"high":0.93097,"low":0.93084,"close":0.93087,"volume":253},{"timestamp":1742366340000,"open":0.9309,"high":0.931,"low":0.93081,"close":0.931,"volume":149.1699981689453},{"timestamp":1742366400000,"open":0.931,"high":0.9312,"low":0.93096,"close":0.93114,"volume":259.3999938964844},{"timestamp":1742366460000,"open":0.93116,"high":0.93117,"low":0.93104,"close":0.93105,"volume":169.52000427246094},{"timestamp":1742366520000,"open":0.93104,"high":0.9311,"low":0.931,"close":0.93104,"volume":177.7100067138672},{"timestamp":1742366580000,"open":0.93105,"high":0.93113,"low":0.931,"close":0.93112,"volume":252.3699951171875},{"timestamp":1742366640000,"open":0.93113,"high":0.93114,"low":0.93101,"close":0.93113,"volume":300.4200134277344},{"timestamp":1742366700000,"open":0.93114,"high":0.93114,"low":0.93102,"close":0.9311,"volume":256.29998779296875},{"timestamp":1742366760000,"open":0.93111,"high":0.93121,"low":0.93107,"close":0.9312,"volume":194.39999389648438},{"timestamp":1742366820000,"open":0.93119,"high":0.93121,"low":0.93108,"close":0.9312,"volume":131.6999969482422},{"timestamp":1742366880000,"open":0.93122,"high":0.93122,"low":0.93107,"close":0.93113,"volume":267.95001220703125},{"timestamp":1742366940000,"open":0.93116,"high":0.93118,"low":0.93104,"close":0.93105,"volume":256.8800048828125},{"timestamp":1742367000000,"open":0.93103,"high":0.93112,"low":0.93102,"close":0.93111,"volume":153.16000366210938},{"timestamp":1742367060000,"open":0.9311,"high":0.93119,"low":0.93095,"close":0.93103,"volume":224.52999877929688},{"timestamp":1742367120000,"open":0.93103,"high":0.93107,"low":0.93094,"close":0.93094,"volume":204.61000061035156},{"timestamp":1742367180000,"open":0.93097,"high":0.93102,"low":0.93096,"close":0.93099,"volume":125.41000366210938},{"timestamp":1742367240000,"open":0.93099,"high":0.93101,"low":0.93095,"close":0.93097,"volume":101.66999816894531},{"timestamp":1742367300000,"open":0.93097,"high":0.93103,"low":0.93092,"close":0.93094,"volume":122.08000183105469},{"timestamp":1742367360000,"open":0.93094,"high":0.93105,"low":0.93085,"close":0.93085,"volume":188.5500030517578},{"timestamp":1742367420000,"open":0.93088,"high":0.93095,"low":0.93081,"close":0.93087,"volume":272.3800048828125},{"timestamp":1742367480000,"open":0.93089,"high":0.93089,"low":0.93074,"close":0.93081,"volume":251.16000366210938},{"timestamp":1742367540000,"open":0.93082,"high":0.93083,"low":0.9307,"close":0.93077,"volume":224.89999389648438},{"timestamp":1742367600000,"open":0.93073,"high":0.93082,"low":0.93064,"close":0.93065,"volume":261.05999755859375},{"timestamp":1742367660000,"open":0.93067,"high":0.93068,"low":0.93039,"close":0.93045,"volume":229.52000427246094},{"timestamp":1742367720000,"open":0.93043,"high":0.93058,"low":0.93043,"close":0.93055,"volume":265.7799987792969},{"timestamp":1742367780000,"open":0.93054,"high":0.93065,"low":0.93052,"close":0.93064,"volume":224.85000610351562},{"timestamp":1742367840000,"open":0.93059,"high":0.93063,"low":0.93053,"close":0.93055,"volume":225.52999877929688},{"timestamp":1742367900000,"open":0.93056,"high":0.93062,"low":0.93048,"close":0.93051,"volume":181.05999755859375},{"timestamp":1742367960000,"open":0.93049,"high":0.93053,"low":0.93041,"close":0.93044,"volume":191.99000549316406},{"timestamp":1742368020000,"open":0.93044,"high":0.93054,"low":0.93035,"close":0.9305,"volume":193.27000427246094},{"timestamp":1742368080000,"open":0.93051,"high":0.93077,"low":0.93051,"close":0.93072,"volume":226.9600067138672},{"timestamp":1742368140000,"open":0.93071,"high":0.93087,"low":0.93071,"close":0.93081,"volume":344.30999755859375},{"timestamp":1742368200000,"open":0.9308,"high":0.93084,"low":0.93065,"close":0.93067,"volume":258.739990234375},{"timestamp":1742368260000,"open":0.93067,"high":0.93076,"low":0.93057,"close":0.93073,"volume":216.55999755859375},{"timestamp":1742368320000,"open":0.93075,"high":0.93086,"low":0.9307,"close":0.93084,"volume":165.64999389648438},{"timestamp":1742368380000,"open":0.93083,"high":0.93086,"low":0.93074,"close":0.93081,"volume":194.74000549316406},{"timestamp":1742368440000,"open":0.93079,"high":0.93088,"low":0.93075,"close":0.93084,"volume":293.6300048828125},{"timestamp":1742368500000,"open":0.93085,"high":0.93097,"low":0.93081,"close":0.93081,"volume":340.7900085449219},{"timestamp":1742368560000,"open":0.93081,"high":0.93091,"low":0.93081,"close":0.93082,"volume":345.4599914550781},{"timestamp":1742368620000,"open":0.93083,"high":0.93087,"low":0.93074,"close":0.93079,"volume":185.85000610351562},{"timestamp":1742368680000,"open":0.93079,"high":0.9309,"low":0.93075,"close":0.93081,"volume":227.85000610351562},{"timestamp":1742368740000,"open":0.93079,"high":0.93084,"low":0.93074,"close":0.93079,"volume":163.30999755859375},{"timestamp":1742368800000,"open":0.93079,"high":0.93085,"low":0.93072,"close":0.93074,"volume":290.7300109863281},{"timestamp":1742368860000,"open":0.93075,"high":0.93083,"low":0.93068,"close":0.93081,"volume":302.04998779296875},{"timestamp":1742368920000,"open":0.93079,"high":0.93088,"low":0.93074,"close":0.93079,"volume":298.5},{"timestamp":1742368980000,"open":0.93077,"high":0.93082,"low":0.93062,"close":0.93072,"volume":373.5799865722656},{"timestamp":1742369040000,"open":0.93075,"high":0.93079,"low":0.9307,"close":0.93074,"volume":228.14999389648438},{"timestamp":1742369100000,"open":0.93075,"high":0.93083,"low":0.93068,"close":0.93074,"volume":264.4800109863281},{"timestamp":1742369160000,"open":0.93075,"high":0.93076,"low":0.93064,"close":0.93068,"volume":326.3800048828125},{"timestamp":1742369220000,"open":0.93066,"high":0.93072,"low":0.93062,"close":0.93065,"volume":243.66000366210938},{"timestamp":1742369280000,"open":0.93066,"high":0.93086,"low":0.93065,"close":0.93084,"volume":275.20001220703125},{"timestamp":1742369340000,"open":0.93085,"high":0.93089,"low":0.93079,"close":0.93083,"volume":269.70001220703125},{"timestamp":1742369400000,"open":0.9308,"high":0.93086,"low":0.93065,"close":0.9307,"volume":374.1499938964844},{"timestamp":1742369460000,"open":0.93071,"high":0.93071,"low":0.93061,"close":0.93066,"volume":382.3900146484375},{"timestamp":1742369520000,"open":0.93067,"high":0.93081,"low":0.93065,"close":0.93079,"volume":307.0299987792969},{"timestamp":1742369580000,"open":0.93077,"high":0.93087,"low":0.93074,"close":0.93076,"volume":199.92999267578125},{"timestamp":1742369640000,"open":0.93075,"high":0.93083,"low":0.9307,"close":0.93073,"volume":321.5400085449219},{"timestamp":1742369700000,"open":0.93073,"high":0.93083,"low":0.93068,"close":0.93077,"volume":333.9700012207031},{"timestamp":1742369760000,"open":0.93078,"high":0.93099,"low":0.93074,"close":0.93099,"volume":510.5199890136719},{"timestamp":1742369820000,"open":0.93092,"high":0.93124,"low":0.93089,"close":0.93106,"volume":709.030029296875},{"timestamp":1742369880000,"open":0.93099,"high":0.93122,"low":0.93088,"close":0.93122,"volume":583.3499755859375},{"timestamp":1742369940000,"open":0.93116,"high":0.93119,"low":0.93085,"close":0.93096,"volume":369.510009765625},{"timestamp":1742370000000,"open":0.93096,"high":0.9312,"low":0.93096,"close":0.93111,"volume":343.82000732421875},{"timestamp":1742370060000,"open":0.93111,"high":0.93121,"low":0.93089,"close":0.93089,"volume":376.4599914550781},{"timestamp":1742370120000,"open":0.93088,"high":0.93107,"low":0.93083,"close":0.93099,"volume":419.9700012207031},{"timestamp":1742370180000,"open":0.93098,"high":0.93109,"low":0.93088,"close":0.93095,"volume":595.2000122070312},{"timestamp":1742370240000,"open":0.93095,"high":0.93115,"low":0.93086,"close":0.93112,"volume":400.5299987792969},{"timestamp":1742370300000,"open":0.93111,"high":0.93117,"low":0.931,"close":0.93103,"volume":358.3800048828125},{"timestamp":1742370360000,"open":0.93103,"high":0.93105,"low":0.93085,"close":0.93092,"volume":322.6000061035156},{"timestamp":1742370420000,"open":0.93092,"high":0.93108,"low":0.93062,"close":0.93066,"volume":350.1099853515625},{"timestamp":1742370480000,"open":0.93065,"high":0.93092,"low":0.93065,"close":0.93077,"volume":380.7200012207031},{"timestamp":1742370540000,"open":0.93081,"high":0.93082,"low":0.93067,"close":0.93068,"volume":325.45001220703125},{"timestamp":1742370600000,"open":0.93067,"high":0.93089,"low":0.93063,"close":0.93083,"volume":421.5799865722656},{"timestamp":1742370660000,"open":0.93084,"high":0.93087,"low":0.93069,"close":0.93072,"volume":378.19000244140625},{"timestamp":1742370720000,"open":0.93072,"high":0.93088,"low":0.93069,"close":0.93088,"volume":381.3299865722656},{"timestamp":1742370780000,"open":0.93087,"high":0.93089,"low":0.93075,"close":0.93083,"volume":398.239990234375},{"timestamp":1742370840000,"open":0.93085,"high":0.93098,"low":0.9308,"close":0.93086,"volume":299.25},{"timestamp":1742370900000,"open":0.93085,"high":0.93092,"low":0.9308,"close":0.9308,"volume":296.69000244140625},{"timestamp":1742370960000,"open":0.93085,"high":0.93092,"low":0.93079,"close":0.93082,"volume":329.94000244140625},{"timestamp":1742371020000,"open":0.93081,"high":0.93082,"low":0.93066,"close":0.93068,"volume":358.20001220703125},{"timestamp":1742371080000,"open":0.93069,"high":0.93075,"low":0.93058,"close":0.93067,"volume":437.010009765625},{"timestamp":1742371140000,"open":0.93067,"high":0.93072,"low":0.93057,"close":0.93068,"volume":305.239990234375},{"timestamp":1742371200000,"open":0.93068,"high":0.93103,"low":0.93065,"close":0.93096,"volume":529.9299926757812},{"timestamp":1742371260000,"open":0.93097,"high":0.93107,"low":0.93089,"close":0.93094,"volume":422.05999755859375},{"timestamp":1742371320000,"open":0.93096,"high":0.931,"low":0.93083,"close":0.93092,"volume":414.44000244140625},{"timestamp":1742371380000,"open":0.9309,"high":0.931,"low":0.93083,"close":0.9309,"volume":363.3900146484375},{"timestamp":1742371440000,"open":0.93089,"high":0.93091,"low":0.93073,"close":0.93079,"volume":422.3699951171875},{"timestamp":1742371500000,"open":0.93078,"high":0.93095,"low":0.9307,"close":0.93087,"volume":329.4599914550781},{"timestamp":1742371560000,"open":0.93088,"high":0.93092,"low":0.93081,"close":0.93088,"volume":303.6300048828125},{"timestamp":1742371620000,"open":0.93087,"high":0.93098,"low":0.93082,"close":0.93086,"volume":295.3800048828125},{"timestamp":1742371680000,"open":0.93086,"high":0.93099,"low":0.93084,"close":0.93095,"volume":297.04998779296875},{"timestamp":1742371740000,"open":0.93097,"high":0.93114,"low":0.9309,"close":0.93109,"volume":320.7099914550781},{"timestamp":1742371800000,"open":0.93108,"high":0.93109,"low":0.93084,"close":0.93086,"volume":332.5},{"timestamp":1742371860000,"open":0.93086,"high":0.93101,"low":0.93085,"close":0.93098,"volume":367.25},{"timestamp":1742371920000,"open":0.93099,"high":0.93116,"low":0.93094,"close":0.93105,"volume":270.95001220703125},{"timestamp":1742371980000,"open":0.93104,"high":0.93121,"low":0.93103,"close":0.93118,"volume":328.7699890136719},{"timestamp":1742372040000,"open":0.93119,"high":0.93137,"low":0.93119,"close":0.93137,"volume":213.19000244140625},{"timestamp":1742372100000,"open":0.93138,"high":0.93149,"low":0.93135,"close":0.93143,"volume":282.92999267578125},{"timestamp":1742372160000,"open":0.93146,"high":0.93151,"low":0.93139,"close":0.93141,"volume":190.50999450683594},{"timestamp":1742372220000,"open":0.93144,"high":0.93164,"low":0.93141,"close":0.93156,"volume":244.41000366210938},{"timestamp":1742372280000,"open":0.93153,"high":0.93162,"low":0.93147,"close":0.93155,"volume":183.05999755859375},{"timestamp":1742372340000,"open":0.93154,"high":0.93175,"low":0.93154,"close":0.9317,"volume":169.22999572753906},{"timestamp":1742372400000,"open":0.93171,"high":0.93194,"low":0.93171,"close":0.93184,"volume":197.16000366210938},{"timestamp":1742372460000,"open":0.93184,"high":0.93189,"low":0.93175,"close":0.93189,"volume":141.49000549316406},{"timestamp":1742372520000,"open":0.93187,"high":0.93187,"low":0.93173,"close":0.93175,"volume":187.75},{"timestamp":1742372580000,"open":0.93171,"high":0.93177,"low":0.93162,"close":0.93166,"volume":248.44000244140625},{"timestamp":1742372640000,"open":0.93164,"high":0.93173,"low":0.93159,"close":0.93169,"volume":251.97000122070312},{"timestamp":1742372700000,"open":0.9317,"high":0.93175,"low":0.93162,"close":0.93164,"volume":208.41000366210938},{"timestamp":1742372760000,"open":0.93165,"high":0.93171,"low":0.93157,"close":0.93158,"volume":167.97999572753906},{"timestamp":1742372820000,"open":0.93158,"high":0.93164,"low":0.93153,"close":0.93154,"volume":136.77999877929688},{"timestamp":1742372880000,"open":0.93153,"high":0.93159,"low":0.93148,"close":0.93159,"volume":173.02000427246094},{"timestamp":1742372940000,"open":0.93157,"high":0.93162,"low":0.93146,"close":0.93159,"volume":199.3000030517578},{"timestamp":1742373000000,"open":0.93158,"high":0.9316,"low":0.93122,"close":0.93126,"volume":257.5400085449219},{"timestamp":1742373060000,"open":0.93126,"high":0.93127,"low":0.93111,"close":0.93112,"volume":215.97000122070312},{"timestamp":1742373120000,"open":0.93114,"high":0.93123,"low":0.93107,"close":0.93119,"volume":307.05999755859375},{"timestamp":1742373180000,"open":0.93119,"high":0.93124,"low":0.93116,"close":0.93117,"volume":214.55999755859375},{"timestamp":1742373240000,"open":0.93119,"high":0.93127,"low":0.93112,"close":0.93116,"volume":237.88999938964844},{"timestamp":1742373300000,"open":0.93117,"high":0.93121,"low":0.93101,"close":0.93107,"volume":197.8800048828125},{"timestamp":1742373360000,"open":0.93106,"high":0.9311,"low":0.93101,"close":0.93104,"volume":233.8000030517578},{"timestamp":1742373420000,"open":0.93107,"high":0.93109,"low":0.93092,"close":0.931,"volume":210.7899932861328},{"timestamp":1742373480000,"open":0.93099,"high":0.9311,"low":0.93096,"close":0.93107,"volume":236.85000610351562},{"timestamp":1742373540000,"open":0.93107,"high":0.93107,"low":0.93098,"close":0.93099,"volume":233.5},{"timestamp":1742373600000,"open":0.93104,"high":0.93111,"low":0.93098,"close":0.93104,"volume":266.7300109863281},{"timestamp":1742373660000,"open":0.93104,"high":0.93117,"low":0.931,"close":0.93109,"volume":297.1499938964844},{"timestamp":1742373720000,"open":0.93103,"high":0.93108,"low":0.93092,"close":0.93093,"volume":192.57000732421875},{"timestamp":1742373780000,"open":0.93095,"high":0.93104,"low":0.93091,"close":0.93095,"volume":315.42999267578125},{"timestamp":1742373840000,"open":0.93098,"high":0.93103,"low":0.93088,"close":0.93095,"volume":163.7100067138672},{"timestamp":1742373900000,"open":0.93097,"high":0.93098,"low":0.93085,"close":0.93091,"volume":188.30999755859375},{"timestamp":1742373960000,"open":0.93094,"high":0.93107,"low":0.93091,"close":0.93105,"volume":195.63999938964844},{"timestamp":1742374020000,"open":0.93107,"high":0.93118,"low":0.93106,"close":0.9311,"volume":190.30999755859375},{"timestamp":1742374080000,"open":0.93113,"high":0.93124,"low":0.9311,"close":0.93124,"volume":254.47000122070312},{"timestamp":1742374140000,"open":0.93123,"high":0.93123,"low":0.93103,"close":0.93103,"volume":222.3800048828125},{"timestamp":1742374200000,"open":0.93103,"high":0.9311,"low":0.93093,"close":0.93096,"volume":163},{"timestamp":1742374260000,"open":0.93094,"high":0.93097,"low":0.93081,"close":0.93082,"volume":222.50999450683594},{"timestamp":1742374320000,"open":0.93082,"high":0.93087,"low":0.93071,"close":0.93083,"volume":226.77999877929688},{"timestamp":1742374380000,"open":0.93082,"high":0.93089,"low":0.93078,"close":0.93083,"volume":206},{"timestamp":1742374440000,"open":0.93083,"high":0.93097,"low":0.93079,"close":0.93096,"volume":211.92999267578125},{"timestamp":1742374500000,"open":0.93095,"high":0.93098,"low":0.93083,"close":0.93085,"volume":241.82000732421875},{"timestamp":1742374560000,"open":0.93085,"high":0.93088,"low":0.93074,"close":0.93076,"volume":194.44000244140625},{"timestamp":1742374620000,"open":0.93074,"high":0.93077,"low":0.93063,"close":0.93067,"volume":221.94000244140625},{"timestamp":1742374680000,"open":0.93067,"high":0.9308,"low":0.93067,"close":0.93069,"volume":245.39999389648438},{"timestamp":1742374740000,"open":0.93072,"high":0.93078,"low":0.93067,"close":0.9307,"volume":293.1000061035156},{"timestamp":1742374800000,"open":0.93072,"high":0.93082,"low":0.9306,"close":0.93078,"volume":350.25},{"timestamp":1742374860000,"open":0.93077,"high":0.93085,"low":0.93066,"close":0.93072,"volume":349.1499938964844},{"timestamp":1742374920000,"open":0.93074,"high":0.93076,"low":0.93066,"close":0.93071,"volume":358.9800109863281},{"timestamp":1742374980000,"open":0.93077,"high":0.93077,"low":0.93062,"close":0.93063,"volume":281.2300109863281},{"timestamp":1742375040000,"open":0.93064,"high":0.93067,"low":0.93054,"close":0.93066,"volume":398.6499938964844},{"timestamp":1742375100000,"open":0.93067,"high":0.93078,"low":0.9306,"close":0.93078,"volume":224.16000366210938},{"timestamp":1742375160000,"open":0.93079,"high":0.93081,"low":0.93066,"close":0.93066,"volume":275.6400146484375},{"timestamp":1742375220000,"open":0.9307,"high":0.93084,"low":0.93066,"close":0.9308,"volume":199.88999938964844},{"timestamp":1742375280000,"open":0.93082,"high":0.93086,"low":0.93074,"close":0.93083,"volume":226.5500030517578},{"timestamp":1742375340000,"open":0.93083,"high":0.93087,"low":0.93081,"close":0.93084,"volume":134.44000244140625},{"timestamp":1742375400000,"open":0.93087,"high":0.93088,"low":0.93081,"close":0.93084,"volume":119.9800033569336},{"timestamp":1742375460000,"open":0.93083,"high":0.93087,"low":0.93075,"close":0.93077,"volume":152.72000122070312},{"timestamp":1742375520000,"open":0.93075,"high":0.93081,"low":0.93066,"close":0.93069,"volume":222.6999969482422},{"timestamp":1742375580000,"open":0.9307,"high":0.93076,"low":0.93058,"close":0.93065,"volume":319.92999267578125},{"timestamp":1742375640000,"open":0.93063,"high":0.93068,"low":0.93059,"close":0.93063,"volume":316.5299987792969},{"timestamp":1742375700000,"open":0.93062,"high":0.93075,"low":0.9306,"close":0.93065,"volume":198.69000244140625},{"timestamp":1742375760000,"open":0.93066,"high":0.93077,"low":0.93064,"close":0.93073,"volume":162.60000610351562},{"timestamp":1742375820000,"open":0.93071,"high":0.93081,"low":0.93067,"close":0.93078,"volume":218.89999389648438},{"timestamp":1742375880000,"open":0.93076,"high":0.93083,"low":0.93066,"close":0.9308,"volume":210.8300018310547},{"timestamp":1742375940000,"open":0.9308,"high":0.93085,"low":0.93074,"close":0.93075,"volume":249.1199951171875},{"timestamp":1742376000000,"open":0.93068,"high":0.93079,"low":0.93068,"close":0.93073,"volume":213.75999450683594},{"timestamp":1742376060000,"open":0.93072,"high":0.93079,"low":0.93063,"close":0.93071,"volume":237.17999267578125},{"timestamp":1742376120000,"open":0.93067,"high":0.93073,"low":0.93062,"close":0.93067,"volume":175},{"timestamp":1742376180000,"open":0.93069,"high":0.93072,"low":0.93057,"close":0.93065,"volume":216.82000732421875},{"timestamp":1742376240000,"open":0.93066,"high":0.93086,"low":0.93065,"close":0.93075,"volume":149.2899932861328},{"timestamp":1742376300000,"open":0.93078,"high":0.93086,"low":0.93072,"close":0.93076,"volume":146.92999267578125},{"timestamp":1742376360000,"open":0.93075,"high":0.9308,"low":0.93069,"close":0.93076,"volume":160.05999755859375},{"timestamp":1742376420000,"open":0.93074,"high":0.93081,"low":0.93071,"close":0.93079,"volume":133.33999633789062},{"timestamp":1742376480000,"open":0.93078,"high":0.93081,"low":0.93072,"close":0.93075,"volume":149.42999267578125},{"timestamp":1742376540000,"open":0.93077,"high":0.93083,"low":0.93075,"close":0.93078,"volume":133.74000549316406},{"timestamp":1742376600000,"open":0.9308,"high":0.93082,"low":0.93074,"close":0.93078,"volume":173.60000610351562},{"timestamp":1742376660000,"open":0.93077,"high":0.93096,"low":0.9307,"close":0.93096,"volume":209.3800048828125},{"timestamp":1742376720000,"open":0.93096,"high":0.931,"low":0.93084,"close":0.9309,"volume":273.3599853515625},{"timestamp":1742376780000,"open":0.93088,"high":0.93092,"low":0.93078,"close":0.93079,"volume":166.00999450683594},{"timestamp":1742376840000,"open":0.9308,"high":0.93085,"low":0.93072,"close":0.93073,"volume":159.92999267578125},{"timestamp":1742376900000,"open":0.93073,"high":0.9308,"low":0.93072,"close":0.93078,"volume":184.4199981689453},{"timestamp":1742376960000,"open":0.93078,"high":0.93079,"low":0.93067,"close":0.93074,"volume":196.2899932861328},{"timestamp":1742377020000,"open":0.93075,"high":0.93078,"low":0.93062,"close":0.93066,"volume":171.4600067138672},{"timestamp":1742377080000,"open":0.93064,"high":0.93071,"low":0.93056,"close":0.93058,"volume":193.4499969482422},{"timestamp":1742377140000,"open":0.9306,"high":0.93064,"low":0.93051,"close":0.93051,"volume":136.47999572753906},{"timestamp":1742377200000,"open":0.9305,"high":0.93059,"low":0.93048,"close":0.93057,"volume":141.63999938964844},{"timestamp":1742377260000,"open":0.93055,"high":0.93067,"low":0.93054,"close":0.9306,"volume":234.25999450683594},{"timestamp":1742377320000,"open":0.93059,"high":0.93062,"low":0.93056,"close":0.93057,"volume":182.5500030517578},{"timestamp":1742377380000,"open":0.93057,"high":0.93069,"low":0.93056,"close":0.93068,"volume":148},{"timestamp":1742377440000,"open":0.93071,"high":0.93071,"low":0.93058,"close":0.93068,"volume":163.3800048828125},{"timestamp":1742377500000,"open":0.93071,"high":0.93073,"low":0.93061,"close":0.93064,"volume":149.19000244140625},{"timestamp":1742377560000,"open":0.93066,"high":0.9307,"low":0.93061,"close":0.93067,"volume":154.0399932861328},{"timestamp":1742377620000,"open":0.93066,"high":0.93068,"low":0.9305,"close":0.9305,"volume":134.19000244140625},{"timestamp":1742377680000,"open":0.9305,"high":0.93052,"low":0.93033,"close":0.93038,"volume":251.16000366210938},{"timestamp":1742377740000,"open":0.93038,"high":0.93044,"low":0.93029,"close":0.93042,"volume":270.3500061035156},{"timestamp":1742377800000,"open":0.93043,"high":0.9305,"low":0.93036,"close":0.93043,"volume":207.7100067138672},{"timestamp":1742377860000,"open":0.93042,"high":0.93046,"low":0.93031,"close":0.93045,"volume":277.760009765625},{"timestamp":1742377920000,"open":0.93043,"high":0.93054,"low":0.93038,"close":0.9305,"volume":214.52999877929688},{"timestamp":1742377980000,"open":0.93053,"high":0.93055,"low":0.93044,"close":0.93054,"volume":261.3399963378906},{"timestamp":1742378040000,"open":0.93052,"high":0.93058,"low":0.93045,"close":0.93053,"volume":274.04998779296875},{"timestamp":1742378100000,"open":0.93054,"high":0.9307,"low":0.9305,"close":0.93053,"volume":401.44000244140625},{"timestamp":1742378160000,"open":0.93051,"high":0.9306,"low":0.93047,"close":0.93055,"volume":246.74000549316406},{"timestamp":1742378220000,"open":0.93057,"high":0.9307,"low":0.93055,"close":0.93066,"volume":180.94000244140625},{"timestamp":1742378280000,"open":0.93067,"high":0.93075,"low":0.9306,"close":0.93067,"volume":285.9599914550781},{"timestamp":1742378340000,"open":0.93067,"high":0.93071,"low":0.93045,"close":0.93052,"volume":176.83999633789062},{"timestamp":1742378400000,"open":0.93051,"high":0.93069,"low":0.93042,"close":0.9306,"volume":196.74000549316406},{"timestamp":1742378460000,"open":0.93058,"high":0.9306,"low":0.93044,"close":0.93045,"volume":124.16000366210938},{"timestamp":1742378520000,"open":0.93044,"high":0.93045,"low":0.93035,"close":0.9304,"volume":151.1199951171875},{"timestamp":1742378580000,"open":0.9304,"high":0.9305,"low":0.93035,"close":0.9304,"volume":196.75999450683594},{"timestamp":1742378640000,"open":0.9304,"high":0.93048,"low":0.93037,"close":0.93046,"volume":182.77999877929688},{"timestamp":1742378700000,"open":0.93045,"high":0.93055,"low":0.93043,"close":0.93048,"volume":192.08999633789062},{"timestamp":1742378760000,"open":0.93048,"high":0.93051,"low":0.93037,"close":0.93039,"volume":263.57000732421875},{"timestamp":1742378820000,"open":0.9304,"high":0.93047,"low":0.93036,"close":0.93043,"volume":194.32000732421875},{"timestamp":1742378880000,"open":0.93044,"high":0.9305,"low":0.93039,"close":0.93046,"volume":154.57000732421875},{"timestamp":1742378940000,"open":0.93046,"high":0.93053,"low":0.93039,"close":0.93051,"volume":124.11000061035156},{"timestamp":1742379000000,"open":0.93051,"high":0.93051,"low":0.93038,"close":0.93043,"volume":165.99000549316406},{"timestamp":1742379060000,"open":0.93041,"high":0.93047,"low":0.93036,"close":0.93046,"volume":132.97999572753906},{"timestamp":1742379120000,"open":0.93045,"high":0.93049,"low":0.93028,"close":0.9303,"volume":201.57000732421875},{"timestamp":1742379180000,"open":0.93031,"high":0.93041,"low":0.93028,"close":0.93037,"volume":206.88999938964844},{"timestamp":1742379240000,"open":0.93039,"high":0.93045,"low":0.93019,"close":0.93022,"volume":239.52999877929688},{"timestamp":1742379300000,"open":0.93023,"high":0.93031,"low":0.93015,"close":0.93015,"volume":172.91000366210938},{"timestamp":1742379360000,"open":0.93017,"high":0.93024,"low":0.93011,"close":0.93018,"volume":133.5800018310547},{"timestamp":1742379420000,"open":0.93022,"high":0.93031,"low":0.93022,"close":0.93025,"volume":133.75},{"timestamp":1742379480000,"open":0.93025,"high":0.93031,"low":0.9302,"close":0.93029,"volume":181.72000122070312},{"timestamp":1742379540000,"open":0.93026,"high":0.93031,"low":0.9302,"close":0.93021,"volume":131.75},{"timestamp":1742379600000,"open":0.9302,"high":0.93029,"low":0.93018,"close":0.93025,"volume":83.80999755859375},{"timestamp":1742379660000,"open":0.93023,"high":0.93032,"low":0.93018,"close":0.93024,"volume":209.69000244140625},{"timestamp":1742379720000,"open":0.93023,"high":0.93023,"low":0.93009,"close":0.93014,"volume":177.27999877929688},{"timestamp":1742379780000,"open":0.93015,"high":0.93019,"low":0.93008,"close":0.93013,"volume":184.25},{"timestamp":1742379840000,"open":0.93013,"high":0.93021,"low":0.93011,"close":0.93013,"volume":130.50999450683594},{"timestamp":1742379900000,"open":0.93015,"high":0.93019,"low":0.93006,"close":0.9301,"volume":140.83999633789062},{"timestamp":1742379960000,"open":0.9301,"high":0.93011,"low":0.93002,"close":0.93005,"volume":129.91000366210938},{"timestamp":1742380020000,"open":0.93003,"high":0.93013,"low":0.93001,"close":0.9301,"volume":151.49000549316406},{"timestamp":1742380080000,"open":0.93011,"high":0.93011,"low":0.93,"close":0.93006,"volume":149.3000030517578},{"timestamp":1742380140000,"open":0.93007,"high":0.93008,"low":0.92996,"close":0.92998,"volume":108.94000244140625},{"timestamp":1742380200000,"open":0.92999,"high":0.93011,"low":0.92998,"close":0.93005,"volume":169.63999938964844},{"timestamp":1742380260000,"open":0.93008,"high":0.93012,"low":0.93,"close":0.93009,"volume":133.52999877929688},{"timestamp":1742380320000,"open":0.93011,"high":0.93016,"low":0.92998,"close":0.93001,"volume":218.22000122070312},{"timestamp":1742380380000,"open":0.92998,"high":0.93012,"low":0.92998,"close":0.93006,"volume":186.24000549316406},{"timestamp":1742380440000,"open":0.93008,"high":0.93012,"low":0.93002,"close":0.93007,"volume":179.74000549316406},{"timestamp":1742380500000,"open":0.93008,"high":0.93012,"low":0.93002,"close":0.93007,"volume":131.74000549316406},{"timestamp":1742380560000,"open":0.93005,"high":0.93009,"low":0.93001,"close":0.93003,"volume":88.51000213623047},{"timestamp":1742380620000,"open":0.93004,"high":0.93004,"low":0.92994,"close":0.92997,"volume":98.69000244140625},{"timestamp":1742380680000,"open":0.92996,"high":0.93004,"low":0.92994,"close":0.92998,"volume":181.61000061035156},{"timestamp":1742380740000,"open":0.92997,"high":0.93003,"low":0.92993,"close":0.93001,"volume":154.30999755859375},{"timestamp":1742380800000,"open":0.93,"high":0.93011,"low":0.92999,"close":0.93003,"volume":150.92999267578125},{"timestamp":1742380860000,"open":0.93002,"high":0.93011,"low":0.93001,"close":0.93007,"volume":80.02999877929688},{"timestamp":1742380920000,"open":0.93007,"high":0.93014,"low":0.93002,"close":0.9301,"volume":146.32000732421875},{"timestamp":1742380980000,"open":0.93009,"high":0.93018,"low":0.93008,"close":0.93017,"volume":143.89999389648438},{"timestamp":1742381040000,"open":0.93017,"high":0.93023,"low":0.93008,"close":0.9302,"volume":158.36000061035156},{"timestamp":1742381100000,"open":0.9302,"high":0.93025,"low":0.93011,"close":0.93014,"volume":209.42999267578125},{"timestamp":1742381160000,"open":0.93015,"high":0.93019,"low":0.93009,"close":0.93019,"volume":122.93000030517578},{"timestamp":1742381220000,"open":0.93015,"high":0.93024,"low":0.93015,"close":0.93017,"volume":120.55000305175781},{"timestamp":1742381280000,"open":0.93018,"high":0.93025,"low":0.93015,"close":0.93022,"volume":132.38999938964844},{"timestamp":1742381340000,"open":0.93024,"high":0.93032,"low":0.93019,"close":0.93031,"volume":149.13999938964844},{"timestamp":1742381400000,"open":0.93031,"high":0.93033,"low":0.93021,"close":0.93031,"volume":178.1300048828125},{"timestamp":1742381460000,"open":0.93029,"high":0.93049,"low":0.93029,"close":0.93049,"volume":191.2899932861328},{"timestamp":1742381520000,"open":0.9305,"high":0.93062,"low":0.9305,"close":0.93062,"volume":129.33999633789062},{"timestamp":1742381580000,"open":0.93059,"high":0.93072,"low":0.93055,"close":0.93055,"volume":137.6300048828125},{"timestamp":1742381640000,"open":0.93053,"high":0.93059,"low":0.93047,"close":0.93047,"volume":106.30000305175781},{"timestamp":1742381700000,"open":0.93048,"high":0.9306,"low":0.93045,"close":0.93056,"volume":135.3300018310547},{"timestamp":1742381760000,"open":0.93056,"high":0.9306,"low":0.93049,"close":0.93053,"volume":144.39999389648438},{"timestamp":1742381820000,"open":0.93054,"high":0.93056,"low":0.93048,"close":0.93053,"volume":102.56999969482422},{"timestamp":1742381880000,"open":0.93051,"high":0.93054,"low":0.93048,"close":0.93053,"volume":102.55000305175781},{"timestamp":1742381940000,"open":0.93054,"high":0.93061,"low":0.93053,"close":0.93056,"volume":98.4000015258789},{"timestamp":1742382000000,"open":0.93051,"high":0.93072,"low":0.93049,"close":0.93072,"volume":115.27999877929688},{"timestamp":1742382060000,"open":0.9307,"high":0.93071,"low":0.93062,"close":0.93068,"volume":123.37000274658203},{"timestamp":1742382120000,"open":0.93067,"high":0.93071,"low":0.93055,"close":0.93069,"volume":203.14999389648438},{"timestamp":1742382180000,"open":0.93069,"high":0.93082,"low":0.93067,"close":0.93079,"volume":195.16000366210938},{"timestamp":1742382240000,"open":0.9308,"high":0.93081,"low":0.93073,"close":0.93074,"volume":149.4600067138672},{"timestamp":1742382300000,"open":0.93076,"high":0.93086,"low":0.93076,"close":0.93084,"volume":122.61000061035156},{"timestamp":1742382360000,"open":0.93087,"high":0.93097,"low":0.93081,"close":0.9309,"volume":142.1300048828125},{"timestamp":1742382420000,"open":0.9309,"high":0.93099,"low":0.93084,"close":0.93089,"volume":180.17999267578125},{"timestamp":1742382480000,"open":0.9309,"high":0.93091,"low":0.93065,"close":0.93067,"volume":165.4499969482422},{"timestamp":1742382540000,"open":0.93071,"high":0.93075,"low":0.93066,"close":0.9307,"volume":143.22000122070312},{"timestamp":1742382600000,"open":0.93069,"high":0.93078,"low":0.93067,"close":0.93071,"volume":151.55999755859375},{"timestamp":1742382660000,"open":0.93064,"high":0.93076,"low":0.93064,"close":0.93067,"volume":177.08999633789062},{"timestamp":1742382720000,"open":0.93065,"high":0.93072,"low":0.93059,"close":0.93059,"volume":104.33000183105469},{"timestamp":1742382780000,"open":0.93061,"high":0.93068,"low":0.93054,"close":0.93062,"volume":150.94000244140625},{"timestamp":1742382840000,"open":0.93061,"high":0.93069,"low":0.93057,"close":0.93058,"volume":135.41000366210938},{"timestamp":1742382900000,"open":0.93056,"high":0.93063,"low":0.93054,"close":0.93057,"volume":77.5},{"timestamp":1742382960000,"open":0.93057,"high":0.93057,"low":0.93049,"close":0.93054,"volume":177.49000549316406},{"timestamp":1742383020000,"open":0.93054,"high":0.93058,"low":0.9305,"close":0.93055,"volume":98.81999969482422},{"timestamp":1742383080000,"open":0.93057,"high":0.93064,"low":0.93054,"close":0.93059,"volume":132.99000549316406},{"timestamp":1742383140000,"open":0.93062,"high":0.93062,"low":0.93051,"close":0.93058,"volume":131.1199951171875},{"timestamp":1742383200000,"open":0.93057,"high":0.93057,"low":0.93045,"close":0.93051,"volume":145},{"timestamp":1742383260000,"open":0.93051,"high":0.93059,"low":0.93046,"close":0.93053,"volume":117.0999984741211},{"timestamp":1742383320000,"open":0.93053,"high":0.93063,"low":0.9305,"close":0.9306,"volume":118.63999938964844},{"timestamp":1742383380000,"open":0.93062,"high":0.93062,"low":0.93037,"close":0.93041,"volume":150.75},{"timestamp":1742383440000,"open":0.93041,"high":0.93055,"low":0.93038,"close":0.93054,"volume":186.9600067138672},{"timestamp":1742383500000,"open":0.93054,"high":0.93058,"low":0.93049,"close":0.93049,"volume":160.74000549316406},{"timestamp":1742383560000,"open":0.93049,"high":0.93057,"low":0.93047,"close":0.93053,"volume":127.76000213623047},{"timestamp":1742383620000,"open":0.93055,"high":0.93059,"low":0.93049,"close":0.93053,"volume":149.75999450683594},{"timestamp":1742383680000,"open":0.93054,"high":0.93054,"low":0.93042,"close":0.93049,"volume":144.47999572753906},{"timestamp":1742383740000,"open":0.93048,"high":0.93052,"low":0.93041,"close":0.9305,"volume":126.58000183105469},{"timestamp":1742383800000,"open":0.93051,"high":0.93059,"low":0.93048,"close":0.93054,"volume":104},{"timestamp":1742383860000,"open":0.93052,"high":0.9306,"low":0.93051,"close":0.93055,"volume":85.19999694824219},{"timestamp":1742383920000,"open":0.93055,"high":0.93056,"low":0.93046,"close":0.93048,"volume":92.69999694824219},{"timestamp":1742383980000,"open":0.93044,"high":0.9305,"low":0.93038,"close":0.93046,"volume":120.45999908447266},{"timestamp":1742384040000,"open":0.93044,"high":0.93047,"low":0.93032,"close":0.93033,"volume":161.27000427246094},{"timestamp":1742384100000,"open":0.93033,"high":0.93038,"low":0.93028,"close":0.93032,"volume":162.50999450683594},{"timestamp":1742384160000,"open":0.93032,"high":0.93039,"low":0.9303,"close":0.93031,"volume":136.99000549316406},{"timestamp":1742384220000,"open":0.93035,"high":0.93038,"low":0.93027,"close":0.93034,"volume":115.5},{"timestamp":1742384280000,"open":0.93037,"high":0.93053,"low":0.93031,"close":0.93045,"volume":154.17999267578125},{"timestamp":1742384340000,"open":0.93046,"high":0.9306,"low":0.93045,"close":0.93049,"volume":173.4199981689453},{"timestamp":1742384400000,"open":0.93048,"high":0.93055,"low":0.93044,"close":0.9305,"volume":217.64999389648438},{"timestamp":1742384460000,"open":0.93051,"high":0.93058,"low":0.93048,"close":0.93056,"volume":131.0399932861328},{"timestamp":1742384520000,"open":0.93057,"high":0.93058,"low":0.93049,"close":0.93051,"volume":156.60000610351562},{"timestamp":1742384580000,"open":0.93052,"high":0.93065,"low":0.93049,"close":0.93059,"volume":135.92999267578125},{"timestamp":1742384640000,"open":0.93058,"high":0.93068,"low":0.93056,"close":0.93065,"volume":169.5},{"timestamp":1742384700000,"open":0.93067,"high":0.93074,"low":0.93056,"close":0.93059,"volume":138.6300048828125},{"timestamp":1742384760000,"open":0.93061,"high":0.93062,"low":0.93047,"close":0.93055,"volume":136.8800048828125},{"timestamp":1742384820000,"open":0.93059,"high":0.93059,"low":0.93043,"close":0.93043,"volume":100.08999633789062},{"timestamp":1742384880000,"open":0.93044,"high":0.93048,"low":0.93041,"close":0.93044,"volume":60.83000183105469},{"timestamp":1742384940000,"open":0.93048,"high":0.93065,"low":0.93045,"close":0.93065,"volume":130.3800048828125},{"timestamp":1742385000000,"open":0.93065,"high":0.93069,"low":0.93057,"close":0.93057,"volume":165.61000061035156},{"timestamp":1742385060000,"open":0.93054,"high":0.9306,"low":0.93052,"close":0.93054,"volume":160.6699981689453},{"timestamp":1742385120000,"open":0.93055,"high":0.93066,"low":0.93053,"close":0.93059,"volume":176.4600067138672},{"timestamp":1742385180000,"open":0.93058,"high":0.93067,"low":0.93052,"close":0.93058,"volume":234.94000244140625},{"timestamp":1742385240000,"open":0.93057,"high":0.93062,"low":0.9305,"close":0.93051,"volume":144.7100067138672},{"timestamp":1742385300000,"open":0.93052,"high":0.93062,"low":0.93051,"close":0.93053,"volume":201.47000122070312},{"timestamp":1742385360000,"open":0.93055,"high":0.93055,"low":0.92995,"close":0.93022,"volume":488.8699951171875},{"timestamp":1742385420000,"open":0.93027,"high":0.93072,"low":0.93021,"close":0.93053,"volume":374.6099853515625},{"timestamp":1742385480000,"open":0.93053,"high":0.93063,"low":0.9304,"close":0.93056,"volume":322.7900085449219},{"timestamp":1742385540000,"open":0.93059,"high":0.93068,"low":0.93054,"close":0.93065,"volume":183.44000244140625},{"timestamp":1742385600000,"open":0.93065,"high":0.9309,"low":0.93065,"close":0.93078,"volume":219.22000122070312},{"timestamp":1742385660000,"open":0.93078,"high":0.93081,"low":0.93056,"close":0.93056,"volume":257.739990234375},{"timestamp":1742385720000,"open":0.93058,"high":0.93062,"low":0.93048,"close":0.93058,"volume":210.89999389648438},{"timestamp":1742385780000,"open":0.9306,"high":0.93067,"low":0.93056,"close":0.93067,"volume":141.49000549316406},{"timestamp":1742385840000,"open":0.93064,"high":0.9307,"low":0.93059,"close":0.93066,"volume":193.60000610351562},{"timestamp":1742385900000,"open":0.93065,"high":0.93083,"low":0.93064,"close":0.93075,"volume":187.57000732421875},{"timestamp":1742385960000,"open":0.93079,"high":0.93084,"low":0.93069,"close":0.93076,"volume":155.00999450683594},{"timestamp":1742386020000,"open":0.93077,"high":0.93078,"low":0.9306,"close":0.9306,"volume":146.00999450683594},{"timestamp":1742386080000,"open":0.93058,"high":0.93063,"low":0.9305,"close":0.93055,"volume":178.1300048828125},{"timestamp":1742386140000,"open":0.93051,"high":0.93061,"low":0.93048,"close":0.9305,"volume":213.97000122070312},{"timestamp":1742386200000,"open":0.93055,"high":0.9307,"low":0.93051,"close":0.93067,"volume":205.9499969482422},{"timestamp":1742386260000,"open":0.93066,"high":0.93074,"low":0.9305,"close":0.93058,"volume":205.07000732421875},{"timestamp":1742386320000,"open":0.93059,"high":0.93068,"low":0.9305,"close":0.93059,"volume":164.74000549316406},{"timestamp":1742386380000,"open":0.93057,"high":0.9307,"low":0.93057,"close":0.93061,"volume":224.67999267578125},{"timestamp":1742386440000,"open":0.93061,"high":0.93064,"low":0.93054,"close":0.93054,"volume":140.55999755859375},{"timestamp":1742386500000,"open":0.93055,"high":0.9307,"low":0.93054,"close":0.93064,"volume":144.6199951171875},{"timestamp":1742386560000,"open":0.93065,"high":0.93074,"low":0.93064,"close":0.93068,"volume":175.41000366210938},{"timestamp":1742386620000,"open":0.93068,"high":0.9307,"low":0.93059,"close":0.9306,"volume":156.22000122070312},{"timestamp":1742386680000,"open":0.93062,"high":0.93068,"low":0.93049,"close":0.93056,"volume":128.6699981689453},{"timestamp":1742386740000,"open":0.93053,"high":0.93063,"low":0.93052,"close":0.93057,"volume":205.69000244140625},{"timestamp":1742386800000,"open":0.93056,"high":0.93067,"low":0.93044,"close":0.93046,"volume":246.77000427246094},{"timestamp":1742386860000,"open":0.93045,"high":0.9305,"low":0.93034,"close":0.93042,"volume":205.75999450683594},{"timestamp":1742386920000,"open":0.93038,"high":0.93047,"low":0.93037,"close":0.93043,"volume":179.97000122070312},{"timestamp":1742386980000,"open":0.93043,"high":0.93048,"low":0.93036,"close":0.93048,"volume":186.8300018310547},{"timestamp":1742387040000,"open":0.93044,"high":0.93049,"low":0.93032,"close":0.93033,"volume":178.1199951171875},{"timestamp":1742387100000,"open":0.93035,"high":0.93047,"low":0.93032,"close":0.93046,"volume":257.3999938964844},{"timestamp":1742387160000,"open":0.93047,"high":0.9306,"low":0.93041,"close":0.93044,"volume":327.9200134277344},{"timestamp":1742387220000,"open":0.93045,"high":0.93048,"low":0.93033,"close":0.93038,"volume":280.8599853515625},{"timestamp":1742387280000,"open":0.93037,"high":0.93041,"low":0.93028,"close":0.93029,"volume":271.3500061035156},{"timestamp":1742387340000,"open":0.9303,"high":0.9304,"low":0.93027,"close":0.9304,"volume":146.77999877929688},{"timestamp":1742387400000,"open":0.93038,"high":0.93054,"low":0.93038,"close":0.93041,"volume":159.8800048828125},{"timestamp":1742387460000,"open":0.93042,"high":0.9305,"low":0.93042,"close":0.93048,"volume":175.88999938964844},{"timestamp":1742387520000,"open":0.93047,"high":0.93049,"low":0.93033,"close":0.93037,"volume":168.24000549316406},{"timestamp":1742387580000,"open":0.93037,"high":0.93071,"low":0.93035,"close":0.93069,"volume":166.64999389648438},{"timestamp":1742387640000,"open":0.93067,"high":0.93072,"low":0.93051,"close":0.93053,"volume":144.08999633789062},{"timestamp":1742387700000,"open":0.93058,"high":0.93065,"low":0.93052,"close":0.93065,"volume":222.7100067138672},{"timestamp":1742387760000,"open":0.93065,"high":0.93065,"low":0.93051,"close":0.93051,"volume":113.69999694824219},{"timestamp":1742387820000,"open":0.93055,"high":0.93056,"low":0.93041,"close":0.93049,"volume":259.3599853515625},{"timestamp":1742387880000,"open":0.93046,"high":0.93058,"low":0.93034,"close":0.93037,"volume":166.82000732421875},{"timestamp":1742387940000,"open":0.93038,"high":0.93051,"low":0.93033,"close":0.93046,"volume":149.25},{"timestamp":1742388000000,"open":0.93044,"high":0.93051,"low":0.93037,"close":0.93043,"volume":222.0500030517578},{"timestamp":1742388060000,"open":0.93043,"high":0.93048,"low":0.93034,"close":0.9304,"volume":251.80999755859375},{"timestamp":1742388120000,"open":0.93042,"high":0.93049,"low":0.93033,"close":0.93042,"volume":204.47999572753906},{"timestamp":1742388180000,"open":0.93043,"high":0.9305,"low":0.93035,"close":0.9305,"volume":202.85000610351562},{"timestamp":1742388240000,"open":0.9305,"high":0.93058,"low":0.93043,"close":0.93058,"volume":145.77999877929688},{"timestamp":1742388300000,"open":0.93056,"high":0.93063,"low":0.93049,"close":0.93052,"volume":171.91000366210938},{"timestamp":1742388360000,"open":0.93052,"high":0.93069,"low":0.93052,"close":0.93065,"volume":157.49000549316406},{"timestamp":1742388420000,"open":0.93066,"high":0.93076,"low":0.93062,"close":0.9307,"volume":157.97000122070312},{"timestamp":1742388480000,"open":0.93069,"high":0.93077,"low":0.93064,"close":0.93069,"volume":151.4499969482422},{"timestamp":1742388540000,"open":0.93071,"high":0.93071,"low":0.93062,"close":0.93066,"volume":219.1199951171875},{"timestamp":1742388600000,"open":0.93064,"high":0.93066,"low":0.93052,"close":0.93057,"volume":207.97999572753906},{"timestamp":1742388660000,"open":0.93053,"high":0.93058,"low":0.93045,"close":0.93053,"volume":231.0500030517578},{"timestamp":1742388720000,"open":0.93053,"high":0.93063,"low":0.93051,"close":0.93054,"volume":186.97000122070312},{"timestamp":1742388780000,"open":0.93055,"high":0.93063,"low":0.93054,"close":0.93063,"volume":150.83999633789062},{"timestamp":1742388840000,"open":0.93064,"high":0.93064,"low":0.93047,"close":0.93053,"volume":136},{"timestamp":1742388900000,"open":0.93055,"high":0.93061,"low":0.93047,"close":0.93054,"volume":261.9700012207031},{"timestamp":1742388960000,"open":0.93056,"high":0.93056,"low":0.9304,"close":0.93045,"volume":259.6300048828125},{"timestamp":1742389020000,"open":0.93042,"high":0.93058,"low":0.93041,"close":0.93051,"volume":294.29998779296875},{"timestamp":1742389080000,"open":0.93053,"high":0.93061,"low":0.93049,"close":0.93054,"volume":248.77999877929688},{"timestamp":1742389140000,"open":0.93054,"high":0.93065,"low":0.93048,"close":0.93053,"volume":268.2300109863281},{"timestamp":1742389200000,"open":0.93055,"high":0.93056,"low":0.93048,"close":0.93055,"volume":233.85000610351562},{"timestamp":1742389260000,"open":0.93053,"high":0.93059,"low":0.93048,"close":0.93053,"volume":223.83999633789062},{"timestamp":1742389320000,"open":0.93053,"high":0.93059,"low":0.93049,"close":0.93056,"volume":133.11000061035156},{"timestamp":1742389380000,"open":0.93053,"high":0.9306,"low":0.93048,"close":0.93053,"volume":158.97999572753906},{"timestamp":1742389440000,"open":0.93052,"high":0.93054,"low":0.9304,"close":0.9304,"volume":141.72000122070312},{"timestamp":1742389500000,"open":0.93041,"high":0.93049,"low":0.93039,"close":0.93047,"volume":143.44000244140625},{"timestamp":1742389560000,"open":0.93046,"high":0.93069,"low":0.9304,"close":0.93069,"volume":210.72000122070312},{"timestamp":1742389620000,"open":0.93069,"high":0.93071,"low":0.93059,"close":0.93071,"volume":162.7100067138672},{"timestamp":1742389680000,"open":0.93069,"high":0.93074,"low":0.93062,"close":0.93067,"volume":210.49000549316406},{"timestamp":1742389740000,"open":0.93068,"high":0.93077,"low":0.93063,"close":0.93064,"volume":235.60000610351562},{"timestamp":1742389800000,"open":0.93065,"high":0.93071,"low":0.93059,"close":0.93069,"volume":189.0500030517578},{"timestamp":1742389860000,"open":0.9307,"high":0.93092,"low":0.9307,"close":0.93085,"volume":177.9499969482422},{"timestamp":1742389920000,"open":0.93082,"high":0.93087,"low":0.9307,"close":0.93079,"volume":167.14999389648438},{"timestamp":1742389980000,"open":0.93083,"high":0.93092,"low":0.93082,"close":0.93091,"volume":146.38999938964844},{"timestamp":1742390040000,"open":0.93089,"high":0.93096,"low":0.93087,"close":0.93093,"volume":144.82000732421875},{"timestamp":1742390100000,"open":0.93094,"high":0.93097,"low":0.93075,"close":0.93077,"volume":163.8000030517578},{"timestamp":1742390160000,"open":0.93078,"high":0.93082,"low":0.93072,"close":0.93078,"volume":165.58999633789062},{"timestamp":1742390220000,"open":0.93082,"high":0.93086,"low":0.93075,"close":0.93075,"volume":209.2100067138672},{"timestamp":1742390280000,"open":0.93076,"high":0.9308,"low":0.93067,"close":0.93076,"volume":172.02000427246094},{"timestamp":1742390340000,"open":0.93076,"high":0.93085,"low":0.93071,"close":0.93077,"volume":178.07000732421875},{"timestamp":1742390400000,"open":0.93075,"high":0.93081,"low":0.93069,"close":0.93078,"volume":179.9499969482422},{"timestamp":1742390460000,"open":0.93084,"high":0.93091,"low":0.93075,"close":0.93079,"volume":245.9499969482422},{"timestamp":1742390520000,"open":0.93077,"high":0.93091,"low":0.93075,"close":0.93085,"volume":230.66000366210938},{"timestamp":1742390580000,"open":0.93086,"high":0.93098,"low":0.9308,"close":0.93086,"volume":242.1300048828125},{"timestamp":1742390640000,"open":0.93085,"high":0.93112,"low":0.93085,"close":0.93108,"volume":142.57000732421875},{"timestamp":1742390700000,"open":0.93108,"high":0.93116,"low":0.93108,"close":0.93113,"volume":154.52000427246094},{"timestamp":1742390760000,"open":0.93112,"high":0.93123,"low":0.93107,"close":0.93112,"volume":185.55999755859375},{"timestamp":1742390820000,"open":0.93112,"high":0.93116,"low":0.93104,"close":0.93113,"volume":139.2899932861328},{"timestamp":1742390880000,"open":0.93113,"high":0.93115,"low":0.93108,"close":0.93112,"volume":129.25},{"timestamp":1742390940000,"open":0.93112,"high":0.93119,"low":0.93103,"close":0.93112,"volume":181.0399932861328},{"timestamp":1742391000000,"open":0.9311,"high":0.93126,"low":0.93108,"close":0.93119,"volume":258.4100036621094},{"timestamp":1742391060000,"open":0.9312,"high":0.9312,"low":0.93089,"close":0.93089,"volume":373.4100036621094},{"timestamp":1742391120000,"open":0.93089,"high":0.93127,"low":0.93088,"close":0.93119,"volume":290.04998779296875},{"timestamp":1742391180000,"open":0.93118,"high":0.93131,"low":0.93116,"close":0.93127,"volume":273.1499938964844},{"timestamp":1742391240000,"open":0.93127,"high":0.93134,"low":0.93116,"close":0.93124,"volume":207.02000427246094},{"timestamp":1742391300000,"open":0.93123,"high":0.9313,"low":0.93111,"close":0.93114,"volume":202.6199951171875},{"timestamp":1742391360000,"open":0.93114,"high":0.93117,"low":0.93101,"close":0.93112,"volume":210.10000610351562},{"timestamp":1742391420000,"open":0.9311,"high":0.9313,"low":0.93109,"close":0.93125,"volume":185.88999938964844},{"timestamp":1742391480000,"open":0.93128,"high":0.93146,"low":0.93127,"close":0.9314,"volume":246.7100067138672},{"timestamp":1742391540000,"open":0.93138,"high":0.93153,"low":0.93138,"close":0.93145,"volume":147.07000732421875},{"timestamp":1742391600000,"open":0.93146,"high":0.93154,"low":0.93139,"close":0.93146,"volume":216.27999877929688},{"timestamp":1742391660000,"open":0.93152,"high":0.93157,"low":0.93143,"close":0.93157,"volume":252.24000549316406},{"timestamp":1742391720000,"open":0.93154,"high":0.93169,"low":0.93147,"close":0.93155,"volume":349.739990234375},{"timestamp":1742391780000,"open":0.93153,"high":0.93156,"low":0.93132,"close":0.9314,"volume":266.44000244140625},{"timestamp":1742391840000,"open":0.93139,"high":0.93155,"low":0.93139,"close":0.93146,"volume":211.19000244140625},{"timestamp":1742391900000,"open":0.93143,"high":0.93145,"low":0.9313,"close":0.93138,"volume":226.25999450683594},{"timestamp":1742391960000,"open":0.93139,"high":0.93165,"low":0.93135,"close":0.93161,"volume":268.04998779296875},{"timestamp":1742392020000,"open":0.93162,"high":0.93171,"low":0.9316,"close":0.93164,"volume":262.2099914550781},{"timestamp":1742392080000,"open":0.93162,"high":0.93176,"low":0.93155,"close":0.93159,"volume":349.989990234375},{"timestamp":1742392140000,"open":0.93157,"high":0.93161,"low":0.93136,"close":0.93144,"volume":194.74000549316406},{"timestamp":1742392200000,"open":0.93144,"high":0.93148,"low":0.93133,"close":0.93142,"volume":365.3900146484375},{"timestamp":1742392260000,"open":0.93144,"high":0.93152,"low":0.93137,"close":0.93145,"volume":218.42999267578125},{"timestamp":1742392320000,"open":0.93145,"high":0.93158,"low":0.93142,"close":0.93144,"volume":228.55999755859375},{"timestamp":1742392380000,"open":0.93143,"high":0.93153,"low":0.93136,"close":0.93153,"volume":214.1199951171875},{"timestamp":1742392440000,"open":0.93153,"high":0.93167,"low":0.93149,"close":0.93158,"volume":232.05999755859375},{"timestamp":1742392500000,"open":0.9316,"high":0.93176,"low":0.93153,"close":0.9317,"volume":262.4800109863281},{"timestamp":1742392560000,"open":0.93172,"high":0.93172,"low":0.93146,"close":0.93152,"volume":241.32000732421875},{"timestamp":1742392620000,"open":0.9315,"high":0.93157,"low":0.93143,"close":0.93153,"volume":276.1300048828125},{"timestamp":1742392680000,"open":0.93154,"high":0.93155,"low":0.93143,"close":0.93149,"volume":241.00999450683594},{"timestamp":1742392740000,"open":0.93151,"high":0.93153,"low":0.93137,"close":0.93143,"volume":235.7100067138672},{"timestamp":1742392800000,"open":0.93145,"high":0.9316,"low":0.93134,"close":0.93149,"volume":243.63999938964844},{"timestamp":1742392860000,"open":0.93142,"high":0.93155,"low":0.93139,"close":0.9315,"volume":214.3300018310547},{"timestamp":1742392920000,"open":0.93149,"high":0.93153,"low":0.9314,"close":0.93141,"volume":200.69000244140625},{"timestamp":1742392980000,"open":0.9314,"high":0.93143,"low":0.93123,"close":0.93123,"volume":279.4100036621094},{"timestamp":1742393040000,"open":0.93125,"high":0.93143,"low":0.93123,"close":0.93139,"volume":243.7100067138672},{"timestamp":1742393100000,"open":0.93139,"high":0.93142,"low":0.93124,"close":0.93132,"volume":162.8800048828125},{"timestamp":1742393160000,"open":0.93131,"high":0.93139,"low":0.93124,"close":0.93137,"volume":177.4199981689453},{"timestamp":1742393220000,"open":0.93136,"high":0.93145,"low":0.93131,"close":0.93138,"volume":162.99000549316406},{"timestamp":1742393280000,"open":0.93141,"high":0.9315,"low":0.93136,"close":0.93148,"volume":239.3000030517578},{"timestamp":1742393340000,"open":0.93149,"high":0.93158,"low":0.93145,"close":0.93151,"volume":201.10000610351562},{"timestamp":1742393400000,"open":0.9315,"high":0.93153,"low":0.93138,"close":0.93139,"volume":233.11000061035156},{"timestamp":1742393460000,"open":0.93137,"high":0.9314,"low":0.93127,"close":0.93127,"volume":159.02000427246094},{"timestamp":1742393520000,"open":0.93129,"high":0.93131,"low":0.9311,"close":0.93111,"volume":202.1699981689453},{"timestamp":1742393580000,"open":0.93116,"high":0.93116,"low":0.93088,"close":0.93088,"volume":196.19000244140625},{"timestamp":1742393640000,"open":0.93088,"high":0.93096,"low":0.93083,"close":0.93085,"volume":202.33999633789062},{"timestamp":1742393700000,"open":0.93084,"high":0.93093,"low":0.93075,"close":0.93082,"volume":203.3800048828125},{"timestamp":1742393760000,"open":0.93079,"high":0.93099,"low":0.93079,"close":0.93098,"volume":227.83999633789062},{"timestamp":1742393820000,"open":0.931,"high":0.931,"low":0.93078,"close":0.93082,"volume":194.1999969482422},{"timestamp":1742393880000,"open":0.93085,"high":0.93085,"low":0.93073,"close":0.93079,"volume":192.8800048828125},{"timestamp":1742393940000,"open":0.93078,"high":0.9308,"low":0.93065,"close":0.93069,"volume":206.97000122070312},{"timestamp":1742394000000,"open":0.9307,"high":0.93085,"low":0.93068,"close":0.93082,"volume":145.88999938964844},{"timestamp":1742394060000,"open":0.93083,"high":0.93094,"low":0.93072,"close":0.93074,"volume":241.52000427246094},{"timestamp":1742394120000,"open":0.93072,"high":0.93077,"low":0.93062,"close":0.93065,"volume":160.9199981689453},{"timestamp":1742394180000,"open":0.93066,"high":0.93074,"low":0.93065,"close":0.93069,"volume":162.89999389648438},{"timestamp":1742394240000,"open":0.93069,"high":0.93072,"low":0.93053,"close":0.93055,"volume":204.47999572753906},{"timestamp":1742394300000,"open":0.93054,"high":0.93058,"low":0.93025,"close":0.93029,"volume":251.94000244140625},{"timestamp":1742394360000,"open":0.93027,"high":0.93042,"low":0.93026,"close":0.93027,"volume":181.2899932861328},{"timestamp":1742394420000,"open":0.93031,"high":0.93034,"low":0.93025,"close":0.93025,"volume":160.9499969482422},{"timestamp":1742394480000,"open":0.93026,"high":0.9304,"low":0.93023,"close":0.93029,"volume":246.74000549316406},{"timestamp":1742394540000,"open":0.93028,"high":0.93041,"low":0.93027,"close":0.93034,"volume":201.83999633789062},{"timestamp":1742394600000,"open":0.93034,"high":0.93053,"low":0.93026,"close":0.93053,"volume":207.49000549316406},{"timestamp":1742394660000,"open":0.93052,"high":0.93054,"low":0.93037,"close":0.9305,"volume":204.7100067138672},{"timestamp":1742394720000,"open":0.93048,"high":0.93068,"low":0.93043,"close":0.93067,"volume":150.11000061035156},{"timestamp":1742394780000,"open":0.93065,"high":0.9307,"low":0.93057,"close":0.93066,"volume":185.97999572753906},{"timestamp":1742394840000,"open":0.93069,"high":0.93072,"low":0.93053,"close":0.93059,"volume":182.58999633789062},{"timestamp":1742394900000,"open":0.93059,"high":0.93073,"low":0.93059,"close":0.93064,"volume":188.88999938964844},{"timestamp":1742394960000,"open":0.93063,"high":0.93068,"low":0.93056,"close":0.93059,"volume":139.85000610351562},{"timestamp":1742395020000,"open":0.93057,"high":0.9306,"low":0.93045,"close":0.9305,"volume":193.25},{"timestamp":1742395080000,"open":0.93048,"high":0.93056,"low":0.93047,"close":0.93051,"volume":174.5},{"timestamp":1742395140000,"open":0.93047,"high":0.93049,"low":0.93038,"close":0.93045,"volume":110.33000183105469},{"timestamp":1742395200000,"open":0.93047,"high":0.93059,"low":0.93046,"close":0.93053,"volume":148.1199951171875},{"timestamp":1742395260000,"open":0.93053,"high":0.93063,"low":0.93048,"close":0.9306,"volume":90.75},{"timestamp":1742395320000,"open":0.93061,"high":0.93073,"low":0.9306,"close":0.93065,"volume":174.7100067138672},{"timestamp":1742395380000,"open":0.93064,"high":0.93085,"low":0.93062,"close":0.93077,"volume":279.4100036621094},{"timestamp":1742395440000,"open":0.93076,"high":0.93077,"low":0.93048,"close":0.93058,"volume":227.52999877929688},{"timestamp":1742395500000,"open":0.93059,"high":0.93065,"low":0.93049,"close":0.93061,"volume":186.0800018310547},{"timestamp":1742395560000,"open":0.93061,"high":0.93068,"low":0.93059,"close":0.93065,"volume":145.66000366210938},{"timestamp":1742395620000,"open":0.93066,"high":0.9307,"low":0.93052,"close":0.93059,"volume":172.22000122070312},{"timestamp":1742395680000,"open":0.93056,"high":0.93056,"low":0.93032,"close":0.93039,"volume":249.3000030517578},{"timestamp":1742395740000,"open":0.93038,"high":0.93061,"low":0.93035,"close":0.93061,"volume":201.97000122070312},{"timestamp":1742395800000,"open":0.9306,"high":0.93069,"low":0.93053,"close":0.93056,"volume":205.07000732421875},{"timestamp":1742395860000,"open":0.93055,"high":0.93064,"low":0.93054,"close":0.93063,"volume":184.16000366210938},{"timestamp":1742395920000,"open":0.93063,"high":0.93063,"low":0.93047,"close":0.9305,"volume":321.6000061035156},{"timestamp":1742395980000,"open":0.9305,"high":0.93056,"low":0.93037,"close":0.93054,"volume":344.9700012207031},{"timestamp":1742396040000,"open":0.93052,"high":0.93069,"low":0.93052,"close":0.93065,"volume":287.1400146484375},{"timestamp":1742396100000,"open":0.93065,"high":0.93066,"low":0.93055,"close":0.93059,"volume":296.6300048828125},{"timestamp":1742396160000,"open":0.93059,"high":0.93081,"low":0.93058,"close":0.93078,"volume":178.22999572753906},{"timestamp":1742396220000,"open":0.93075,"high":0.9309,"low":0.93075,"close":0.93085,"volume":199.3800048828125},{"timestamp":1742396280000,"open":0.93086,"high":0.93086,"low":0.93071,"close":0.93074,"volume":259.8999938964844},{"timestamp":1742396340000,"open":0.93073,"high":0.93073,"low":0.93061,"close":0.93069,"volume":326.8900146484375},{"timestamp":1742396400000,"open":0.9307,"high":0.93078,"low":0.93055,"close":0.93058,"volume":215.07000732421875},{"timestamp":1742396460000,"open":0.93057,"high":0.93074,"low":0.93054,"close":0.93073,"volume":248.0800018310547},{"timestamp":1742396520000,"open":0.93071,"high":0.93079,"low":0.9307,"close":0.93078,"volume":216.8000030517578},{"timestamp":1742396580000,"open":0.93077,"high":0.93079,"low":0.93067,"close":0.93072,"volume":139.91000366210938},{"timestamp":1742396640000,"open":0.9307,"high":0.93071,"low":0.93057,"close":0.9307,"volume":164.25999450683594},{"timestamp":1742396700000,"open":0.93069,"high":0.9308,"low":0.93065,"close":0.93079,"volume":205.52000427246094},{"timestamp":1742396760000,"open":0.93079,"high":0.9309,"low":0.93074,"close":0.93084,"volume":186.82000732421875},{"timestamp":1742396820000,"open":0.93084,"high":0.93088,"low":0.93078,"close":0.93083,"volume":120.02999877929688},{"timestamp":1742396880000,"open":0.93083,"high":0.93085,"low":0.93071,"close":0.93076,"volume":140.25},{"timestamp":1742396940000,"open":0.93072,"high":0.93086,"low":0.9307,"close":0.93074,"volume":144.1199951171875},{"timestamp":1742397000000,"open":0.93075,"high":0.93077,"low":0.93065,"close":0.93073,"volume":114.19999694824219},{"timestamp":1742397060000,"open":0.93072,"high":0.9308,"low":0.93066,"close":0.93067,"volume":108.91999816894531},{"timestamp":1742397120000,"open":0.9307,"high":0.93075,"low":0.93065,"close":0.93066,"volume":146.92999267578125},{"timestamp":1742397180000,"open":0.93063,"high":0.93067,"low":0.93049,"close":0.93067,"volume":186.66000366210938},{"timestamp":1742397240000,"open":0.93066,"high":0.93068,"low":0.93052,"close":0.93055,"volume":198.5},{"timestamp":1742397300000,"open":0.93055,"high":0.93069,"low":0.93053,"close":0.93054,"volume":213.52000427246094},{"timestamp":1742397360000,"open":0.93059,"high":0.93059,"low":0.93043,"close":0.93048,"volume":177.77000427246094},{"timestamp":1742397420000,"open":0.93049,"high":0.93057,"low":0.93044,"close":0.93048,"volume":188.8000030517578},{"timestamp":1742397480000,"open":0.93049,"high":0.93053,"low":0.9304,"close":0.93045,"volume":241.61000061035156},{"timestamp":1742397540000,"open":0.93045,"high":0.93053,"low":0.93041,"close":0.93047,"volume":342.94000244140625},{"timestamp":1742397600000,"open":0.93046,"high":0.93053,"low":0.93045,"close":0.93052,"volume":157.07000732421875},{"timestamp":1742397660000,"open":0.93051,"high":0.9306,"low":0.93042,"close":0.93042,"volume":167.5},{"timestamp":1742397720000,"open":0.93042,"high":0.93053,"low":0.93039,"close":0.9304,"volume":141.44000244140625},{"timestamp":1742397780000,"open":0.93043,"high":0.9305,"low":0.93038,"close":0.93044,"volume":100.29000091552734},{"timestamp":1742397840000,"open":0.93043,"high":0.93046,"low":0.93035,"close":0.93039,"volume":112.19000244140625},{"timestamp":1742397900000,"open":0.93037,"high":0.93043,"low":0.93033,"close":0.93041,"volume":141.4600067138672},{"timestamp":1742397960000,"open":0.93044,"high":0.93051,"low":0.9304,"close":0.93042,"volume":200.11000061035156},{"timestamp":1742398020000,"open":0.93041,"high":0.93062,"low":0.93037,"close":0.93056,"volume":147.52999877929688},{"timestamp":1742398080000,"open":0.93054,"high":0.93063,"low":0.93048,"close":0.93053,"volume":183.11000061035156},{"timestamp":1742398140000,"open":0.93055,"high":0.93064,"low":0.93052,"close":0.93058,"volume":136.02999877929688},{"timestamp":1742398200000,"open":0.93062,"high":0.93063,"low":0.93047,"close":0.93051,"volume":256.8500061035156},{"timestamp":1742398260000,"open":0.93051,"high":0.93069,"low":0.9305,"close":0.93069,"volume":192.91000366210938},{"timestamp":1742398320000,"open":0.93069,"high":0.93076,"low":0.93062,"close":0.93068,"volume":199.52000427246094},{"timestamp":1742398380000,"open":0.93069,"high":0.9308,"low":0.93068,"close":0.93077,"volume":190.8800048828125},{"timestamp":1742398440000,"open":0.93075,"high":0.93077,"low":0.93065,"close":0.93073,"volume":170.47000122070312},{"timestamp":1742398500000,"open":0.93073,"high":0.93076,"low":0.93066,"close":0.93068,"volume":199.3800048828125},{"timestamp":1742398560000,"open":0.93069,"high":0.93075,"low":0.93066,"close":0.93068,"volume":118.04000091552734},{"timestamp":1742398620000,"open":0.93067,"high":0.93071,"low":0.93057,"close":0.93062,"volume":184.1699981689453},{"timestamp":1742398680000,"open":0.93062,"high":0.93069,"low":0.93054,"close":0.93057,"volume":285.4100036621094},{"timestamp":1742398740000,"open":0.93057,"high":0.9306,"low":0.93037,"close":0.93046,"volume":330.0400085449219},{"timestamp":1742398800000,"open":0.93046,"high":0.93054,"low":0.93045,"close":0.93051,"volume":132.8000030517578},{"timestamp":1742398860000,"open":0.93054,"high":0.93057,"low":0.93041,"close":0.93042,"volume":233.86000061035156},{"timestamp":1742398920000,"open":0.93042,"high":0.93046,"low":0.93035,"close":0.93044,"volume":182.80999755859375},{"timestamp":1742398980000,"open":0.93043,"high":0.93051,"low":0.93039,"close":0.93045,"volume":180.10000610351562},{"timestamp":1742399040000,"open":0.93044,"high":0.93052,"low":0.93042,"close":0.93044,"volume":208.36000061035156},{"timestamp":1742399100000,"open":0.93041,"high":0.93043,"low":0.93033,"close":0.93035,"volume":200.88999938964844},{"timestamp":1742399160000,"open":0.93035,"high":0.93041,"low":0.93034,"close":0.93038,"volume":203.24000549316406},{"timestamp":1742399220000,"open":0.93039,"high":0.9304,"low":0.93027,"close":0.93035,"volume":276.010009765625},{"timestamp":1742399280000,"open":0.93032,"high":0.93038,"low":0.93023,"close":0.93027,"volume":230.3000030517578},{"timestamp":1742399340000,"open":0.93028,"high":0.93035,"low":0.93023,"close":0.93035,"volume":269.8900146484375},{"timestamp":1742399400000,"open":0.93032,"high":0.93046,"low":0.93032,"close":0.93036,"volume":254.35000610351562},{"timestamp":1742399460000,"open":0.93037,"high":0.93052,"low":0.93031,"close":0.9305,"volume":158.1300048828125},{"timestamp":1742399520000,"open":0.93048,"high":0.9306,"low":0.93048,"close":0.93057,"volume":228.44000244140625},{"timestamp":1742399580000,"open":0.93056,"high":0.93079,"low":0.93053,"close":0.93076,"volume":179.02999877929688},{"timestamp":1742399640000,"open":0.93077,"high":0.9308,"low":0.93043,"close":0.93043,"volume":219.1699981689453},{"timestamp":1742399700000,"open":0.93044,"high":0.93046,"low":0.93032,"close":0.93033,"volume":273.8900146484375},{"timestamp":1742399760000,"open":0.93034,"high":0.93039,"low":0.93022,"close":0.93031,"volume":301.7699890136719},{"timestamp":1742399820000,"open":0.93033,"high":0.93054,"low":0.93021,"close":0.93052,"volume":398.4700012207031},{"timestamp":1742399880000,"open":0.93051,"high":0.93079,"low":0.93048,"close":0.93076,"volume":366.8599853515625},{"timestamp":1742399940000,"open":0.93075,"high":0.93092,"low":0.9307,"close":0.9309,"volume":334.739990234375},{"timestamp":1742400000000,"open":0.93092,"high":0.931,"low":0.93082,"close":0.93094,"volume":317.1000061035156},{"timestamp":1742400060000,"open":0.9309,"high":0.93098,"low":0.93086,"close":0.93089,"volume":390.9200134277344},{"timestamp":1742400120000,"open":0.9309,"high":0.93095,"low":0.93079,"close":0.93079,"volume":255.2100067138672},{"timestamp":1742400180000,"open":0.9308,"high":0.93107,"low":0.93079,"close":0.93104,"volume":177.72999572753906},{"timestamp":1742400240000,"open":0.93103,"high":0.93105,"low":0.9309,"close":0.93092,"volume":233.38999938964844},{"timestamp":1742400300000,"open":0.9309,"high":0.93108,"low":0.9309,"close":0.93102,"volume":194.6999969482422},{"timestamp":1742400360000,"open":0.93098,"high":0.93101,"low":0.93092,"close":0.93094,"volume":163.99000549316406},{"timestamp":1742400420000,"open":0.93093,"high":0.93102,"low":0.93085,"close":0.93088,"volume":236.1699981689453},{"timestamp":1742400480000,"open":0.93087,"high":0.93091,"low":0.93071,"close":0.93079,"volume":177.77999877929688},{"timestamp":1742400540000,"open":0.93079,"high":0.9308,"low":0.93069,"close":0.93075,"volume":150.88999938964844},{"timestamp":1742400600000,"open":0.93075,"high":0.93078,"low":0.93059,"close":0.93061,"volume":213.27999877929688},{"timestamp":1742400660000,"open":0.93063,"high":0.93076,"low":0.93059,"close":0.9306,"volume":214.3000030517578},{"timestamp":1742400720000,"open":0.93059,"high":0.93078,"low":0.93059,"close":0.9307,"volume":227.8000030517578},{"timestamp":1742400780000,"open":0.93069,"high":0.93069,"low":0.93058,"close":0.93065,"volume":125.91999816894531},{"timestamp":1742400840000,"open":0.93064,"high":0.93084,"low":0.93063,"close":0.93076,"volume":150.99000549316406},{"timestamp":1742400900000,"open":0.93074,"high":0.93076,"low":0.93058,"close":0.9306,"volume":188.3699951171875},{"timestamp":1742400960000,"open":0.93061,"high":0.93068,"low":0.93053,"close":0.93057,"volume":200.8800048828125},{"timestamp":1742401020000,"open":0.93057,"high":0.93068,"low":0.93054,"close":0.93058,"volume":161.14999389648438},{"timestamp":1742401080000,"open":0.93058,"high":0.93061,"low":0.93042,"close":0.93043,"volume":128.07000732421875},{"timestamp":1742401140000,"open":0.93044,"high":0.93058,"low":0.93043,"close":0.93049,"volume":85.91999816894531},{"timestamp":1742401200000,"open":0.93048,"high":0.93048,"low":0.93033,"close":0.93034,"volume":127.51000213623047},{"timestamp":1742401260000,"open":0.93037,"high":0.93041,"low":0.9303,"close":0.93038,"volume":128.4600067138672},{"timestamp":1742401320000,"open":0.93038,"high":0.93042,"low":0.93031,"close":0.93033,"volume":138.75999450683594},{"timestamp":1742401380000,"open":0.93033,"high":0.93037,"low":0.93032,"close":0.93037,"volume":80.33000183105469},{"timestamp":1742401440000,"open":0.93035,"high":0.93036,"low":0.93025,"close":0.93028,"volume":212.2100067138672},{"timestamp":1742401500000,"open":0.9303,"high":0.93032,"low":0.93023,"close":0.93027,"volume":160.11000061035156},{"timestamp":1742401560000,"open":0.93027,"high":0.93035,"low":0.93025,"close":0.93034,"volume":106.41999816894531},{"timestamp":1742401620000,"open":0.93035,"high":0.93047,"low":0.93029,"close":0.93041,"volume":179.52999877929688},{"timestamp":1742401680000,"open":0.9304,"high":0.93058,"low":0.9304,"close":0.93046,"volume":166.75999450683594},{"timestamp":1742401740000,"open":0.93044,"high":0.93054,"low":0.93043,"close":0.93043,"volume":109.37999725341797},{"timestamp":1742401800000,"open":0.93051,"high":0.93055,"low":0.93043,"close":0.9305,"volume":159.24000549316406},{"timestamp":1742401860000,"open":0.93048,"high":0.93048,"low":0.93036,"close":0.9304,"volume":147.9499969482422},{"timestamp":1742401920000,"open":0.93041,"high":0.93045,"low":0.9303,"close":0.93031,"volume":171.7100067138672},{"timestamp":1742401980000,"open":0.93031,"high":0.93045,"low":0.93031,"close":0.93045,"volume":118.25},{"timestamp":1742402040000,"open":0.93041,"high":0.93054,"low":0.93041,"close":0.93052,"volume":165.24000549316406},{"timestamp":1742402100000,"open":0.93053,"high":0.93055,"low":0.93047,"close":0.93049,"volume":182.7899932861328},{"timestamp":1742402160000,"open":0.93049,"high":0.93052,"low":0.9304,"close":0.93044,"volume":146.32000732421875},{"timestamp":1742402220000,"open":0.93044,"high":0.93049,"low":0.93034,"close":0.93042,"volume":133.94000244140625},{"timestamp":1742402280000,"open":0.93043,"high":0.93043,"low":0.93035,"close":0.93038,"volume":101.19999694824219},{"timestamp":1742402340000,"open":0.93037,"high":0.93048,"low":0.93033,"close":0.93047,"volume":157.10000610351562},{"timestamp":1742402400000,"open":0.93047,"high":0.93047,"low":0.93036,"close":0.9304,"volume":186.08999633789062},{"timestamp":1742402460000,"open":0.93042,"high":0.9305,"low":0.93038,"close":0.9305,"volume":128.3000030517578},{"timestamp":1742402520000,"open":0.93049,"high":0.93049,"low":0.93034,"close":0.93038,"volume":174.07000732421875},{"timestamp":1742402580000,"open":0.93037,"high":0.9304,"low":0.93029,"close":0.93032,"volume":120.30999755859375},{"timestamp":1742402640000,"open":0.93031,"high":0.93032,"low":0.93024,"close":0.93029,"volume":127.18000030517578},{"timestamp":1742402700000,"open":0.93031,"high":0.93033,"low":0.93023,"close":0.93027,"volume":145.25},{"timestamp":1742402760000,"open":0.93026,"high":0.9303,"low":0.93026,"close":0.93029,"volume":80.86000061035156},{"timestamp":1742402820000,"open":0.93028,"high":0.93037,"low":0.93021,"close":0.93026,"volume":115.55000305175781},{"timestamp":1742402880000,"open":0.93027,"high":0.9303,"low":0.93023,"close":0.93027,"volume":116.7300033569336},{"timestamp":1742402940000,"open":0.93026,"high":0.93032,"low":0.9302,"close":0.93021,"volume":134.30999755859375},{"timestamp":1742403000000,"open":0.93023,"high":0.93033,"low":0.93023,"close":0.93028,"volume":117.37999725341797},{"timestamp":1742403060000,"open":0.93024,"high":0.93027,"low":0.93014,"close":0.93023,"volume":215.75},{"timestamp":1742403120000,"open":0.93026,"high":0.93036,"low":0.93021,"close":0.93021,"volume":207.7899932861328},{"timestamp":1742403180000,"open":0.9302,"high":0.93043,"low":0.93019,"close":0.93038,"volume":143.7100067138672},{"timestamp":1742403240000,"open":0.93037,"high":0.93048,"low":0.93036,"close":0.93048,"volume":101.75},{"timestamp":1742403300000,"open":0.93044,"high":0.93046,"low":0.93032,"close":0.93033,"volume":106.81999969482422},{"timestamp":1742403360000,"open":0.93034,"high":0.93036,"low":0.93026,"close":0.93027,"volume":103.27999877929688},{"timestamp":1742403420000,"open":0.93026,"high":0.9304,"low":0.93025,"close":0.93027,"volume":146.16000366210938},{"timestamp":1742403480000,"open":0.93024,"high":0.9303,"low":0.93022,"close":0.93023,"volume":124.5999984741211},{"timestamp":1742403540000,"open":0.93021,"high":0.93028,"low":0.93012,"close":0.93019,"volume":162.72000122070312},{"timestamp":1742403600000,"open":0.93019,"high":0.93025,"low":0.93016,"close":0.93019,"volume":107.4000015258789},{"timestamp":1742403660000,"open":0.9302,"high":0.93025,"low":0.9301,"close":0.93015,"volume":125.87999725341797},{"timestamp":1742403720000,"open":0.93017,"high":0.9302,"low":0.93003,"close":0.93003,"volume":139.27999877929688},{"timestamp":1742403780000,"open":0.93007,"high":0.93007,"low":0.92998,"close":0.93004,"volume":162.00999450683594},{"timestamp":1742403840000,"open":0.93004,"high":0.93004,"low":0.92994,"close":0.93003,"volume":142.7899932861328},{"timestamp":1742403900000,"open":0.93001,"high":0.93005,"low":0.92995,"close":0.92995,"volume":124.4000015258789},{"timestamp":1742403960000,"open":0.92996,"high":0.92996,"low":0.92985,"close":0.92988,"volume":179.57000732421875},{"timestamp":1742404020000,"open":0.92989,"high":0.92992,"low":0.92978,"close":0.92979,"volume":119},{"timestamp":1742404080000,"open":0.9298,"high":0.92981,"low":0.92974,"close":0.92981,"volume":133.89999389648438},{"timestamp":1742404140000,"open":0.92981,"high":0.92983,"low":0.9296,"close":0.92963,"volume":169.74000549316406},{"timestamp":1742404200000,"open":0.92962,"high":0.92969,"low":0.92951,"close":0.92964,"volume":218.50999450683594},{"timestamp":1742404260000,"open":0.92965,"high":0.92981,"low":0.9296,"close":0.92973,"volume":160.77000427246094},{"timestamp":1742404320000,"open":0.92972,"high":0.92976,"low":0.92959,"close":0.9296,"volume":127.08999633789062},{"timestamp":1742404380000,"open":0.92959,"high":0.92968,"low":0.92958,"close":0.92959,"volume":176},{"timestamp":1742404440000,"open":0.92962,"high":0.92962,"low":0.92949,"close":0.92955,"volume":229.00999450683594},{"timestamp":1742404500000,"open":0.92955,"high":0.92973,"low":0.9295,"close":0.92967,"volume":271.2699890136719},{"timestamp":1742404560000,"open":0.92967,"high":0.92971,"low":0.92944,"close":0.92948,"volume":276.7099914550781},{"timestamp":1742404620000,"open":0.92947,"high":0.92954,"low":0.9294,"close":0.92947,"volume":309.6600036621094},{"timestamp":1742404680000,"open":0.92945,"high":0.92961,"low":0.92943,"close":0.92956,"volume":292.19000244140625},{"timestamp":1742404740000,"open":0.92956,"high":0.92973,"low":0.92956,"close":0.92967,"volume":212.47999572753906},{"timestamp":1742404800000,"open":0.92967,"high":0.92967,"low":0.92952,"close":0.92961,"volume":200.50999450683594},{"timestamp":1742404860000,"open":0.92959,"high":0.92975,"low":0.92959,"close":0.92972,"volume":148.07000732421875},{"timestamp":1742404920000,"open":0.92973,"high":0.92976,"low":0.92966,"close":0.9297,"volume":184.57000732421875},{"timestamp":1742404980000,"open":0.92972,"high":0.92976,"low":0.92969,"close":0.92971,"volume":207.02999877929688},{"timestamp":1742405040000,"open":0.92972,"high":0.92977,"low":0.92967,"close":0.92972,"volume":175.67999267578125},{"timestamp":1742405100000,"open":0.92973,"high":0.92979,"low":0.92969,"close":0.92974,"volume":225.50999450683594},{"timestamp":1742405160000,"open":0.92971,"high":0.92988,"low":0.92971,"close":0.92975,"volume":317.80999755859375},{"timestamp":1742405220000,"open":0.92974,"high":0.92984,"low":0.9297,"close":0.92973,"volume":280.2300109863281},{"timestamp":1742405280000,"open":0.92975,"high":0.92986,"low":0.92969,"close":0.92974,"volume":248.6300048828125},{"timestamp":1742405340000,"open":0.92972,"high":0.92979,"low":0.92964,"close":0.92967,"volume":278.6099853515625},{"timestamp":1742405400000,"open":0.92971,"high":0.92982,"low":0.92964,"close":0.92973,"volume":268.3299865722656},{"timestamp":1742405460000,"open":0.92977,"high":0.9298,"low":0.92964,"close":0.92966,"volume":261.29998779296875},{"timestamp":1742405520000,"open":0.92966,"high":0.9298,"low":0.92959,"close":0.92977,"volume":214.88999938964844},{"timestamp":1742405580000,"open":0.92981,"high":0.92996,"low":0.92977,"close":0.92991,"volume":271.8399963378906},{"timestamp":1742405640000,"open":0.92992,"high":0.92997,"low":0.92983,"close":0.92984,"volume":211.2100067138672},{"timestamp":1742405700000,"open":0.92987,"high":0.92993,"low":0.92981,"close":0.92989,"volume":230.75},{"timestamp":1742405760000,"open":0.92989,"high":0.93,"low":0.92985,"close":0.92995,"volume":264.42999267578125},{"timestamp":1742405820000,"open":0.92994,"high":0.93011,"low":0.92994,"close":0.9301,"volume":211.75},{"timestamp":1742405880000,"open":0.9301,"high":0.93018,"low":0.93005,"close":0.93009,"volume":173.1999969482422},{"timestamp":1742405940000,"open":0.93009,"high":0.93023,"low":0.93007,"close":0.9302,"volume":161.1699981689453},{"timestamp":1742406000000,"open":0.93021,"high":0.93023,"low":0.93014,"close":0.93016,"volume":115.33999633789062},{"timestamp":1742406060000,"open":0.93017,"high":0.93023,"low":0.93016,"close":0.9302,"volume":176.52999877929688},{"timestamp":1742406120000,"open":0.93019,"high":0.93023,"low":0.93005,"close":0.9301,"volume":231.39999389648438},{"timestamp":1742406180000,"open":0.93011,"high":0.93028,"low":0.93009,"close":0.93026,"volume":171.41000366210938},{"timestamp":1742406240000,"open":0.93025,"high":0.93026,"low":0.92992,"close":0.92994,"volume":257.6400146484375},{"timestamp":1742406300000,"open":0.92995,"high":0.93005,"low":0.9299,"close":0.92994,"volume":209.0399932861328},{"timestamp":1742406360000,"open":0.92993,"high":0.93,"low":0.92982,"close":0.92987,"volume":227.66000366210938},{"timestamp":1742406420000,"open":0.92986,"high":0.92994,"low":0.92979,"close":0.92983,"volume":226.13999938964844},{"timestamp":1742406480000,"open":0.92979,"high":0.92989,"low":0.92977,"close":0.92979,"volume":207.33999633789062},{"timestamp":1742406540000,"open":0.92979,"high":0.92993,"low":0.92979,"close":0.9299,"volume":186.19000244140625},{"timestamp":1742406600000,"open":0.92991,"high":0.93006,"low":0.92984,"close":0.92996,"volume":223.72999572753906},{"timestamp":1742406660000,"open":0.92994,"high":0.92997,"low":0.9298,"close":0.9298,"volume":204.44000244140625},{"timestamp":1742406720000,"open":0.9298,"high":0.92984,"low":0.92974,"close":0.92976,"volume":211.80999755859375},{"timestamp":1742406780000,"open":0.92977,"high":0.92983,"low":0.92975,"close":0.92977,"volume":171.19000244140625},{"timestamp":1742406840000,"open":0.92977,"high":0.93005,"low":0.92975,"close":0.93005,"volume":254.27000427246094},{"timestamp":1742406900000,"open":0.93005,"high":0.93023,"low":0.92995,"close":0.93008,"volume":358.7099914550781},{"timestamp":1742406960000,"open":0.93007,"high":0.93007,"low":0.92978,"close":0.92983,"volume":182.7100067138672},{"timestamp":1742407020000,"open":0.92982,"high":0.92992,"low":0.92973,"close":0.92982,"volume":162.00999450683594},{"timestamp":1742407080000,"open":0.92978,"high":0.93,"low":0.92978,"close":0.92988,"volume":405.44000244140625},{"timestamp":1742407140000,"open":0.92988,"high":0.9299,"low":0.92928,"close":0.9293,"volume":714.3200073242188},{"timestamp":1742407200000,"open":0.92891,"high":0.92987,"low":0.92859,"close":0.92932,"volume":1509.6199951171875},{"timestamp":1742407260000,"open":0.92932,"high":0.92949,"low":0.92903,"close":0.92921,"volume":1504.3900146484375},{"timestamp":1742407320000,"open":0.92922,"high":0.92949,"low":0.92912,"close":0.92913,"volume":938.6699829101562},{"timestamp":1742407380000,"open":0.92911,"high":0.92943,"low":0.9291,"close":0.92916,"volume":340.6099853515625},{"timestamp":1742407440000,"open":0.92917,"high":0.92947,"low":0.92898,"close":0.92939,"volume":413.30999755859375},{"timestamp":1742407500000,"open":0.92937,"high":0.92945,"low":0.92894,"close":0.92921,"volume":506.7699890136719},{"timestamp":1742407560000,"open":0.92918,"high":0.92921,"low":0.9289,"close":0.92902,"volume":530.9099731445312},{"timestamp":1742407620000,"open":0.929,"high":0.92957,"low":0.92896,"close":0.92942,"volume":414.4700012207031},{"timestamp":1742407680000,"open":0.92943,"high":0.92947,"low":0.9291,"close":0.9291,"volume":379.30999755859375},{"timestamp":1742407740000,"open":0.92914,"high":0.92953,"low":0.92911,"close":0.92951,"volume":362.25},{"timestamp":1742407800000,"open":0.92947,"high":0.92964,"low":0.92943,"close":0.92956,"volume":381.8599853515625},{"timestamp":1742407860000,"open":0.92956,"high":0.92964,"low":0.92938,"close":0.92944,"volume":348.1400146484375},{"timestamp":1742407920000,"open":0.92942,"high":0.92949,"low":0.92926,"close":0.92946,"volume":299.0899963378906},{"timestamp":1742407980000,"open":0.92946,"high":0.9296,"low":0.92923,"close":0.92927,"volume":396.25},{"timestamp":1742408040000,"open":0.92926,"high":0.92942,"low":0.92916,"close":0.92942,"volume":295.8999938964844},{"timestamp":1742408100000,"open":0.92941,"high":0.92951,"low":0.92929,"close":0.92944,"volume":354.2200012207031},{"timestamp":1742408160000,"open":0.92944,"high":0.92956,"low":0.92943,"close":0.92943,"volume":324.82000732421875},{"timestamp":1742408220000,"open":0.92938,"high":0.92964,"low":0.92931,"close":0.92932,"volume":414.04998779296875},{"timestamp":1742408280000,"open":0.92933,"high":0.92947,"low":0.9293,"close":0.92936,"volume":456.8599853515625},{"timestamp":1742408340000,"open":0.9294,"high":0.92954,"low":0.92928,"close":0.92935,"volume":382.29998779296875},{"timestamp":1742408400000,"open":0.92936,"high":0.92956,"low":0.92929,"close":0.92944,"volume":366.5299987792969},{"timestamp":1742408460000,"open":0.92944,"high":0.92957,"low":0.92934,"close":0.92937,"volume":388.1400146484375},{"timestamp":1742408520000,"open":0.92935,"high":0.92952,"low":0.92931,"close":0.92946,"volume":390.0899963378906},{"timestamp":1742408580000,"open":0.92937,"high":0.92955,"low":0.92922,"close":0.9295,"volume":366.6700134277344},{"timestamp":1742408640000,"open":0.92951,"high":0.92956,"low":0.92926,"close":0.92928,"volume":391.8599853515625},{"timestamp":1742408700000,"open":0.92926,"high":0.92938,"low":0.92918,"close":0.92924,"volume":280.6700134277344},{"timestamp":1742408760000,"open":0.92926,"high":0.92933,"low":0.92916,"close":0.92922,"volume":288.9800109863281},{"timestamp":1742408820000,"open":0.92922,"high":0.92939,"low":0.92909,"close":0.92929,"volume":353.0400085449219},{"timestamp":1742408880000,"open":0.92929,"high":0.92931,"low":0.92913,"close":0.92917,"volume":308.0199890136719},{"timestamp":1742408940000,"open":0.92916,"high":0.92931,"low":0.92905,"close":0.92914,"volume":244.11000061035156},{"timestamp":1742409000000,"open":0.9291,"high":0.92949,"low":0.9291,"close":0.92932,"volume":232.4600067138672},{"timestamp":1742409060000,"open":0.92937,"high":0.92969,"low":0.92937,"close":0.92957,"volume":436.7300109863281},{"timestamp":1742409120000,"open":0.92957,"high":0.9297,"low":0.92954,"close":0.92962,"volume":541.8499755859375},{"timestamp":1742409180000,"open":0.92961,"high":0.92971,"low":0.92945,"close":0.92946,"volume":328.7699890136719},{"timestamp":1742409240000,"open":0.92944,"high":0.92959,"low":0.92933,"close":0.92951,"volume":388.1499938964844},{"timestamp":1742409300000,"open":0.92952,"high":0.92959,"low":0.92931,"close":0.92935,"volume":289.2900085449219},{"timestamp":1742409360000,"open":0.92936,"high":0.92954,"low":0.92934,"close":0.92935,"volume":361.29998779296875},{"timestamp":1742409420000,"open":0.92933,"high":0.92951,"low":0.92924,"close":0.92944,"volume":428.8599853515625},{"timestamp":1742409480000,"open":0.92945,"high":0.92949,"low":0.9292,"close":0.92936,"volume":554.25},{"timestamp":1742409540000,"open":0.92938,"high":0.92942,"low":0.92912,"close":0.92932,"volume":501.69000244140625},{"timestamp":1742409600000,"open":0.92931,"high":0.9294,"low":0.92913,"close":0.92919,"volume":447.3399963378906},{"timestamp":1742409660000,"open":0.92924,"high":0.92931,"low":0.92908,"close":0.92914,"volume":471.0400085449219},{"timestamp":1742409720000,"open":0.92909,"high":0.92941,"low":0.92904,"close":0.92934,"volume":452.3800048828125},{"timestamp":1742409780000,"open":0.92935,"high":0.9294,"low":0.92914,"close":0.92937,"volume":525.510009765625},{"timestamp":1742409840000,"open":0.92935,"high":0.9295,"low":0.92919,"close":0.92939,"volume":477.5},{"timestamp":1742409900000,"open":0.9294,"high":0.92951,"low":0.92929,"close":0.92936,"volume":438.19000244140625},{"timestamp":1742409960000,"open":0.92933,"high":0.92946,"low":0.92922,"close":0.92936,"volume":442.4200134277344},{"timestamp":1742410020000,"open":0.92939,"high":0.92947,"low":0.92928,"close":0.92931,"volume":406.07000732421875},{"timestamp":1742410080000,"open":0.9293,"high":0.92938,"low":0.92916,"close":0.92928,"volume":440.9200134277344},{"timestamp":1742410140000,"open":0.92927,"high":0.92942,"low":0.92912,"close":0.92936,"volume":385.9100036621094},{"timestamp":1742410200000,"open":0.92939,"high":0.9295,"low":0.92918,"close":0.92927,"volume":363.3699951171875},{"timestamp":1742410260000,"open":0.92926,"high":0.92941,"low":0.92922,"close":0.92936,"volume":368.17999267578125},{"timestamp":1742410320000,"open":0.92934,"high":0.92951,"low":0.92929,"close":0.92941,"volume":377.67999267578125},{"timestamp":1742410380000,"open":0.92942,"high":0.92949,"low":0.92931,"close":0.92949,"volume":445.1700134277344},{"timestamp":1742410440000,"open":0.92948,"high":0.92959,"low":0.92938,"close":0.92944,"volume":564.3800048828125},{"timestamp":1742410500000,"open":0.92945,"high":0.9296,"low":0.92939,"close":0.9295,"volume":413.4599914550781},{"timestamp":1742410560000,"open":0.9295,"high":0.92952,"low":0.92934,"close":0.92945,"volume":496.5},{"timestamp":1742410620000,"open":0.92947,"high":0.92957,"low":0.92941,"close":0.92945,"volume":413.9800109863281},{"timestamp":1742410680000,"open":0.92945,"high":0.92959,"low":0.9294,"close":0.9295,"volume":443.7799987792969},{"timestamp":1742410740000,"open":0.92951,"high":0.92961,"low":0.92939,"close":0.92947,"volume":560.77001953125},{"timestamp":1742410800000,"open":0.92949,"high":0.92955,"low":0.92937,"close":0.92952,"volume":367.739990234375},{"timestamp":1742410860000,"open":0.92946,"high":0.92956,"low":0.92936,"close":0.92945,"volume":438.3900146484375},{"timestamp":1742410920000,"open":0.92944,"high":0.92957,"low":0.92939,"close":0.92942,"volume":424.6199951171875},{"timestamp":1742410980000,"open":0.92942,"high":0.92947,"low":0.92934,"close":0.92937,"volume":313.7799987792969},{"timestamp":1742411040000,"open":0.92937,"high":0.92941,"low":0.92924,"close":0.9293,"volume":379.07000732421875},{"timestamp":1742411100000,"open":0.92928,"high":0.92949,"low":0.92923,"close":0.9293,"volume":466.8500061035156},{"timestamp":1742411160000,"open":0.92928,"high":0.92939,"low":0.92918,"close":0.92927,"volume":332.2300109863281},{"timestamp":1742411220000,"open":0.9293,"high":0.92933,"low":0.92918,"close":0.92926,"volume":359},{"timestamp":1742411280000,"open":0.92926,"high":0.92939,"low":0.92922,"close":0.9293,"volume":359.42999267578125},{"timestamp":1742411340000,"open":0.9293,"high":0.92943,"low":0.92928,"close":0.92934,"volume":310.3999938964844},{"timestamp":1742411400000,"open":0.92933,"high":0.92942,"low":0.92928,"close":0.92936,"volume":185.61000061035156},{"timestamp":1742411460000,"open":0.92936,"high":0.92944,"low":0.92926,"close":0.92933,"volume":370.6099853515625},{"timestamp":1742411520000,"open":0.92929,"high":0.92942,"low":0.9292,"close":0.92923,"volume":271.69000244140625},{"timestamp":1742411580000,"open":0.92922,"high":0.92936,"low":0.92919,"close":0.92931,"volume":230.74000549316406},{"timestamp":1742411640000,"open":0.92931,"high":0.92949,"low":0.92931,"close":0.92943,"volume":369.04998779296875},{"timestamp":1742411700000,"open":0.92944,"high":0.92957,"low":0.92942,"close":0.92944,"volume":279.6199951171875},{"timestamp":1742411760000,"open":0.92947,"high":0.92959,"low":0.92943,"close":0.92953,"volume":288.4599914550781},{"timestamp":1742411820000,"open":0.92955,"high":0.92966,"low":0.92945,"close":0.92959,"volume":489.6000061035156},{"timestamp":1742411880000,"open":0.92958,"high":0.92975,"low":0.92949,"close":0.92955,"volume":471.3699951171875},{"timestamp":1742411940000,"open":0.92955,"high":0.92966,"low":0.92951,"close":0.92953,"volume":424.5299987792969},{"timestamp":1742412000000,"open":0.92954,"high":0.92957,"low":0.92923,"close":0.92929,"volume":280.55999755859375},{"timestamp":1742412060000,"open":0.92929,"high":0.92929,"low":0.92913,"close":0.92918,"volume":197.4499969482422},{"timestamp":1742412120000,"open":0.92919,"high":0.92935,"low":0.92919,"close":0.92927,"volume":304.9700012207031},{"timestamp":1742412180000,"open":0.92928,"high":0.92935,"low":0.92914,"close":0.92923,"volume":239.02999877929688},{"timestamp":1742412240000,"open":0.92922,"high":0.92933,"low":0.92915,"close":0.92925,"volume":203.64999389648438},{"timestamp":1742412300000,"open":0.92926,"high":0.92936,"low":0.9291,"close":0.92913,"volume":216.8300018310547},{"timestamp":1742412360000,"open":0.92914,"high":0.92917,"low":0.92901,"close":0.9291,"volume":163.25},{"timestamp":1742412420000,"open":0.92908,"high":0.92911,"low":0.92893,"close":0.92904,"volume":199.88999938964844},{"timestamp":1742412480000,"open":0.92905,"high":0.92924,"low":0.92901,"close":0.92906,"volume":206.22999572753906},{"timestamp":1742412540000,"open":0.92905,"high":0.92924,"low":0.92898,"close":0.92921,"volume":257.9599914550781},{"timestamp":1742412600000,"open":0.92922,"high":0.92945,"low":0.92921,"close":0.92938,"volume":308.489990234375},{"timestamp":1742412660000,"open":0.92939,"high":0.92953,"low":0.92921,"close":0.92924,"volume":233.44000244140625},{"timestamp":1742412720000,"open":0.92921,"high":0.92937,"low":0.92917,"close":0.92925,"volume":202.36000061035156},{"timestamp":1742412780000,"open":0.92923,"high":0.92947,"low":0.92922,"close":0.92928,"volume":314.57000732421875},{"timestamp":1742412840000,"open":0.92926,"high":0.92935,"low":0.92917,"close":0.92931,"volume":258.1300048828125},{"timestamp":1742412900000,"open":0.92932,"high":0.92934,"low":0.92907,"close":0.92911,"volume":195.24000549316406},{"timestamp":1742412960000,"open":0.92908,"high":0.92923,"low":0.92903,"close":0.92916,"volume":225.27999877929688},{"timestamp":1742413020000,"open":0.92917,"high":0.92934,"low":0.92914,"close":0.92918,"volume":219.82000732421875},{"timestamp":1742413080000,"open":0.9292,"high":0.9294,"low":0.92915,"close":0.92934,"volume":213.49000549316406},{"timestamp":1742413140000,"open":0.92933,"high":0.92942,"low":0.92922,"close":0.92935,"volume":201.64999389648438},{"timestamp":1742413200000,"open":0.92935,"high":0.92938,"low":0.92922,"close":0.92927,"volume":237.13999938964844},{"timestamp":1742413260000,"open":0.92931,"high":0.92943,"low":0.92928,"close":0.92942,"volume":201},{"timestamp":1742413320000,"open":0.92939,"high":0.92944,"low":0.92921,"close":0.92925,"volume":209.94000244140625},{"timestamp":1742413380000,"open":0.92924,"high":0.92947,"low":0.92922,"close":0.92936,"volume":216.97999572753906},{"timestamp":1742413440000,"open":0.92935,"high":0.92946,"low":0.92929,"close":0.9294,"volume":233.5500030517578},{"timestamp":1742413500000,"open":0.92938,"high":0.92944,"low":0.92918,"close":0.92925,"volume":169.17999267578125},{"timestamp":1742413560000,"open":0.92927,"high":0.92928,"low":0.9291,"close":0.92915,"volume":236.86000061035156},{"timestamp":1742413620000,"open":0.92919,"high":0.92934,"low":0.92912,"close":0.92914,"volume":199.8800048828125},{"timestamp":1742413680000,"open":0.92911,"high":0.92918,"low":0.92898,"close":0.92907,"volume":306.1199951171875},{"timestamp":1742413740000,"open":0.92907,"high":0.92917,"low":0.92901,"close":0.92912,"volume":250.16000366210938},{"timestamp":1742413800000,"open":0.92902,"high":0.92921,"low":0.92898,"close":0.92903,"volume":246.39999389648438},{"timestamp":1742413860000,"open":0.92905,"high":0.92906,"low":0.92885,"close":0.92899,"volume":207.5500030517578},{"timestamp":1742413920000,"open":0.92894,"high":0.92903,"low":0.9289,"close":0.92896,"volume":171.00999450683594},{"timestamp":1742413980000,"open":0.92895,"high":0.92906,"low":0.92893,"close":0.92898,"volume":202.8699951171875},{"timestamp":1742414040000,"open":0.92897,"high":0.92907,"low":0.92891,"close":0.92906,"volume":247.72999572753906},{"timestamp":1742414100000,"open":0.92904,"high":0.92916,"low":0.92901,"close":0.92911,"volume":224.3699951171875},{"timestamp":1742414160000,"open":0.92911,"high":0.92911,"low":0.9289,"close":0.92906,"volume":198.6999969482422},{"timestamp":1742414220000,"open":0.92906,"high":0.92908,"low":0.92887,"close":0.92893,"volume":191},{"timestamp":1742414280000,"open":0.92892,"high":0.92901,"low":0.92889,"close":0.92891,"volume":160.88999938964844},{"timestamp":1742414340000,"open":0.92891,"high":0.92901,"low":0.92886,"close":0.92891,"volume":181.41000366210938},{"timestamp":1742414400000,"open":0.92893,"high":0.92899,"low":0.9289,"close":0.92898,"volume":123.30000305175781},{"timestamp":1742414460000,"open":0.92897,"high":0.9291,"low":0.92894,"close":0.92906,"volume":101.4800033569336},{"timestamp":1742414520000,"open":0.92904,"high":0.92907,"low":0.92895,"close":0.92901,"volume":79.05999755859375},{"timestamp":1742414580000,"open":0.92901,"high":0.92907,"low":0.92894,"close":0.92902,"volume":66.7699966430664},{"timestamp":1742414640000,"open":0.92901,"high":0.92903,"low":0.92894,"close":0.92895,"volume":61.13999938964844},{"timestamp":1742414700000,"open":0.9289,"high":0.92893,"low":0.92886,"close":0.92893,"volume":69.11000061035156},{"timestamp":1742414760000,"open":0.92892,"high":0.92892,"low":0.92889,"close":0.92889,"volume":25.709999084472656},{"timestamp":1742414820000,"open":0.92891,"high":0.92898,"low":0.92887,"close":0.92894,"volume":43.81999969482422},{"timestamp":1742414880000,"open":0.92892,"high":0.92913,"low":0.92892,"close":0.92908,"volume":125.95999908447266},{"timestamp":1742414940000,"open":0.92906,"high":0.92909,"low":0.92902,"close":0.92905,"volume":100.19999694824219},{"timestamp":1742415000000,"open":0.92907,"high":0.92912,"low":0.92903,"close":0.92903,"volume":104.77999877929688},{"timestamp":1742415060000,"open":0.92904,"high":0.92908,"low":0.92901,"close":0.92905,"volume":104.97000122070312},{"timestamp":1742415120000,"open":0.92907,"high":0.92909,"low":0.92896,"close":0.92903,"volume":80.76000213623047},{"timestamp":1742415180000,"open":0.92902,"high":0.92904,"low":0.92894,"close":0.92894,"volume":64.27999877929688},{"timestamp":1742415240000,"open":0.92895,"high":0.929,"low":0.92894,"close":0.92897,"volume":95.48999786376953},{"timestamp":1742415300000,"open":0.92898,"high":0.92909,"low":0.92896,"close":0.92898,"volume":94.08000183105469},{"timestamp":1742415360000,"open":0.92901,"high":0.92905,"low":0.92896,"close":0.92899,"volume":68.41000366210938},{"timestamp":1742415420000,"open":0.92898,"high":0.92905,"low":0.92895,"close":0.92901,"volume":81.80000305175781},{"timestamp":1742415480000,"open":0.929,"high":0.92919,"low":0.929,"close":0.92901,"volume":155.02000427246094},{"timestamp":1742415540000,"open":0.92901,"high":0.92902,"low":0.92894,"close":0.92898,"volume":69.13999938964844},{"timestamp":1742415600000,"open":0.92898,"high":0.92909,"low":0.92896,"close":0.92897,"volume":50.31999969482422},{"timestamp":1742415660000,"open":0.92899,"high":0.92899,"low":0.92895,"close":0.92895,"volume":51.310001373291016},{"timestamp":1742415720000,"open":0.92896,"high":0.92904,"low":0.92891,"close":0.92896,"volume":56.34000015258789},{"timestamp":1742415780000,"open":0.92895,"high":0.92901,"low":0.92894,"close":0.92894,"volume":50.2400016784668},{"timestamp":1742415840000,"open":0.92893,"high":0.92903,"low":0.9289,"close":0.92902,"volume":35.439998626708984},{"timestamp":1742415900000,"open":0.92898,"high":0.92905,"low":0.92888,"close":0.92894,"volume":51.91999816894531},{"timestamp":1742415960000,"open":0.92891,"high":0.929,"low":0.92889,"close":0.92897,"volume":72.30999755859375},{"timestamp":1742416020000,"open":0.92891,"high":0.92891,"low":0.92884,"close":0.92887,"volume":50.09000015258789},{"timestamp":1742416080000,"open":0.92888,"high":0.9289,"low":0.92885,"close":0.92886,"volume":25.920000076293945},{"timestamp":1742416140000,"open":0.92884,"high":0.92887,"low":0.92878,"close":0.92882,"volume":64.94999694824219},{"timestamp":1742416200000,"open":0.92883,"high":0.92885,"low":0.92881,"close":0.92883,"volume":59.25},{"timestamp":1742416260000,"open":0.92884,"high":0.92884,"low":0.92856,"close":0.92859,"volume":102.72000122070312},{"timestamp":1742416320000,"open":0.92857,"high":0.92858,"low":0.92854,"close":0.92855,"volume":77.2699966430664},{"timestamp":1742416380000,"open":0.92856,"high":0.92863,"low":0.92856,"close":0.9286,"volume":72.62999725341797},{"timestamp":1742416440000,"open":0.92861,"high":0.92862,"low":0.92856,"close":0.92862,"volume":34.06999969482422},{"timestamp":1742416500000,"open":0.9286,"high":0.92864,"low":0.92855,"close":0.92855,"volume":76.98999786376953},{"timestamp":1742416560000,"open":0.92854,"high":0.92854,"low":0.92848,"close":0.92853,"volume":86.12000274658203},{"timestamp":1742416620000,"open":0.92853,"high":0.92854,"low":0.92846,"close":0.92851,"volume":69.58999633789062},{"timestamp":1742416680000,"open":0.92851,"high":0.92854,"low":0.92849,"close":0.9285,"volume":54.04999923706055},{"timestamp":1742416740000,"open":0.92853,"high":0.92856,"low":0.92848,"close":0.92851,"volume":46.650001525878906},{"timestamp":1742416800000,"open":0.92848,"high":0.92851,"low":0.92842,"close":0.92846,"volume":102.73999786376953},{"timestamp":1742416860000,"open":0.92845,"high":0.92852,"low":0.92841,"close":0.92844,"volume":103.04000091552734},{"timestamp":1742416920000,"open":0.92842,"high":0.92848,"low":0.92838,"close":0.92845,"volume":97.44000244140625},{"timestamp":1742416980000,"open":0.92847,"high":0.92847,"low":0.92839,"close":0.92842,"volume":105.55000305175781},{"timestamp":1742417040000,"open":0.9284,"high":0.92842,"low":0.9283,"close":0.92832,"volume":49.27000045776367},{"timestamp":1742417100000,"open":0.9283,"high":0.92836,"low":0.9283,"close":0.92831,"volume":80.13999938964844},{"timestamp":1742417160000,"open":0.92834,"high":0.92841,"low":0.92831,"close":0.92841,"volume":140.6999969482422},{"timestamp":1742417220000,"open":0.92841,"high":0.92841,"low":0.92838,"close":0.9284,"volume":39.900001525878906},{"timestamp":1742417280000,"open":0.9284,"high":0.92841,"low":0.92835,"close":0.92836,"volume":74.73999786376953},{"timestamp":1742417340000,"open":0.9283,"high":0.9284,"low":0.9283,"close":0.92835,"volume":125.08999633789062},{"timestamp":1742417400000,"open":0.92832,"high":0.92835,"low":0.92826,"close":0.92833,"volume":104.70999908447266},{"timestamp":1742417460000,"open":0.92836,"high":0.92861,"low":0.9283,"close":0.92856,"volume":80.02999877929688},{"timestamp":1742417520000,"open":0.92857,"high":0.92857,"low":0.92849,"close":0.92852,"volume":37.7599983215332},{"timestamp":1742417580000,"open":0.9285,"high":0.92851,"low":0.92847,"close":0.92847,"volume":30.200000762939453},{"timestamp":1742417640000,"open":0.92848,"high":0.92848,"low":0.92826,"close":0.92826,"volume":64.93000030517578},{"timestamp":1742417700000,"open":0.92826,"high":0.92826,"low":0.92811,"close":0.92817,"volume":146.8699951171875},{"timestamp":1742417760000,"open":0.92816,"high":0.92821,"low":0.92811,"close":0.92813,"volume":103.36000061035156},{"timestamp":1742417820000,"open":0.92812,"high":0.92816,"low":0.92796,"close":0.928,"volume":148.8699951171875},{"timestamp":1742417880000,"open":0.92804,"high":0.92833,"low":0.92797,"close":0.92829,"volume":195.39999389648438},{"timestamp":1742417940000,"open":0.92827,"high":0.92836,"low":0.92814,"close":0.92832,"volume":82.13999938964844},{"timestamp":1742418300000,"open":0.92732,"high":0.92775,"low":0.92707,"close":0.92775,"volume":13.800000190734863},{"timestamp":1742418360000,"open":0.92776,"high":0.92776,"low":0.92706,"close":0.92706,"volume":6.389999866485596},{"timestamp":1742418420000,"open":0.92696,"high":0.92747,"low":0.92696,"close":0.92747,"volume":10.100000381469727},{"timestamp":1742418480000,"open":0.92698,"high":0.927,"low":0.92698,"close":0.927,"volume":32.31999969482422},{"timestamp":1742418540000,"open":0.92699,"high":0.92705,"low":0.92698,"close":0.92704,"volume":25.559999465942383},{"timestamp":1742418600000,"open":0.92703,"high":0.92705,"low":0.927,"close":0.92705,"volume":30.239999771118164},{"timestamp":1742418660000,"open":0.92705,"high":0.92706,"low":0.92698,"close":0.927,"volume":21.84000015258789},{"timestamp":1742418720000,"open":0.92697,"high":0.9274,"low":0.92692,"close":0.92737,"volume":23.520000457763672},{"timestamp":1742418780000,"open":0.92691,"high":0.92742,"low":0.92691,"close":0.92742,"volume":5.039999961853027},{"timestamp":1742418840000,"open":0.92699,"high":0.927,"low":0.92699,"close":0.92699,"volume":5.809999942779541},{"timestamp":1742418900000,"open":0.92698,"high":0.92723,"low":0.92698,"close":0.92723,"volume":34.959999084472656},{"timestamp":1742418960000,"open":0.92723,"high":0.92751,"low":0.92719,"close":0.92751,"volume":16.799999237060547},{"timestamp":1742419020000,"open":0.92724,"high":0.92726,"low":0.92689,"close":0.92692,"volume":29.520000457763672},{"timestamp":1742419080000,"open":0.92692,"high":0.92694,"low":0.92689,"close":0.92691,"volume":66.1500015258789},{"timestamp":1742419140000,"open":0.92689,"high":0.92733,"low":0.92689,"close":0.92727,"volume":16.43000030517578},{"timestamp":1742419200000,"open":0.92731,"high":0.92733,"low":0.92687,"close":0.92714,"volume":56.869998931884766},{"timestamp":1742419260000,"open":0.92712,"high":0.92751,"low":0.92712,"close":0.92747,"volume":11.760000228881836},{"timestamp":1742419320000,"open":0.92751,"high":0.92752,"low":0.92712,"close":0.92716,"volume":11.760000228881836},{"timestamp":1742419380000,"open":0.92715,"high":0.92751,"low":0.92715,"close":0.92746,"volume":16.799999237060547},{"timestamp":1742419440000,"open":0.92751,"high":0.92751,"low":0.92709,"close":0.92711,"volume":35.84000015258789},{"timestamp":1742419500000,"open":0.92706,"high":0.92752,"low":0.92699,"close":0.92707,"volume":31.920000076293945},{"timestamp":1742419560000,"open":0.92708,"high":0.92717,"low":0.92706,"close":0.92717,"volume":28.559999465942383},{"timestamp":1742419620000,"open":0.92717,"high":0.92733,"low":0.92716,"close":0.92731,"volume":38.040000915527344},{"timestamp":1742419680000,"open":0.92731,"high":0.92734,"low":0.9273,"close":0.92733,"volume":62.279998779296875},{"timestamp":1742419740000,"open":0.92734,"high":0.92737,"low":0.92726,"close":0.92736,"volume":57.56999969482422},{"timestamp":1742419800000,"open":0.92738,"high":0.92738,"low":0.92702,"close":0.92707,"volume":46.849998474121094},{"timestamp":1742419860000,"open":0.92708,"high":0.9276,"low":0.92706,"close":0.9276,"volume":12.079999923706055},{"timestamp":1742419920000,"open":0.92761,"high":0.92761,"low":0.9276,"close":0.92761,"volume":4.53000020980835},{"timestamp":1742419980000,"open":0.9273,"high":0.92734,"low":0.92724,"close":0.92731,"volume":40.869998931884766},{"timestamp":1742420040000,"open":0.92731,"high":0.92734,"low":0.92726,"close":0.92726,"volume":34.72999954223633},{"timestamp":1742420100000,"open":0.92754,"high":0.92774,"low":0.9275,"close":0.92769,"volume":33.220001220703125},{"timestamp":1742420160000,"open":0.92772,"high":0.92776,"low":0.92772,"close":0.92776,"volume":15.100000381469727},{"timestamp":1742420220000,"open":0.92776,"high":0.92782,"low":0.92773,"close":0.92781,"volume":35.439998626708984},{"timestamp":1742420280000,"open":0.92783,"high":0.92786,"low":0.92776,"close":0.92779,"volume":38.43000030517578},{"timestamp":1742420340000,"open":0.92775,"high":0.9278,"low":0.92772,"close":0.92779,"volume":25.90999984741211},{"timestamp":1742420400000,"open":0.92781,"high":0.92783,"low":0.92775,"close":0.92777,"volume":13.59000015258789},{"timestamp":1742420460000,"open":0.92776,"high":0.92788,"low":0.92773,"close":0.92784,"volume":24.15999984741211},{"timestamp":1742420520000,"open":0.92785,"high":0.92785,"low":0.9278,"close":0.92782,"volume":25.84000015258789},{"timestamp":1742420580000,"open":0.92782,"high":0.92782,"low":0.92741,"close":0.92742,"volume":13.630000114440918},{"timestamp":1742420640000,"open":0.92741,"high":0.92781,"low":0.92741,"close":0.92765,"volume":50.959999084472656},{"timestamp":1742420700000,"open":0.92764,"high":0.92774,"low":0.92763,"close":0.92771,"volume":63.29999923706055},{"timestamp":1742420760000,"open":0.92771,"high":0.92794,"low":0.92771,"close":0.92791,"volume":22.670000076293945},{"timestamp":1742420820000,"open":0.92783,"high":0.92789,"low":0.92782,"close":0.92787,"volume":49.36000061035156},{"timestamp":1742420880000,"open":0.92788,"high":0.92791,"low":0.92787,"close":0.92791,"volume":37.18000030517578},{"timestamp":1742420940000,"open":0.92791,"high":0.92801,"low":0.9279,"close":0.928,"volume":36.22999954223633},{"timestamp":1742421000000,"open":0.92791,"high":0.928,"low":0.92785,"close":0.92799,"volume":12.949999809265137},{"timestamp":1742421060000,"open":0.92803,"high":0.92803,"low":0.92772,"close":0.92801,"volume":27.639999389648438},{"timestamp":1742421120000,"open":0.92803,"high":0.92803,"low":0.92803,"close":0.92803,"volume":1.850000023841858},{"timestamp":1742421180000,"open":0.92801,"high":0.92821,"low":0.92801,"close":0.92821,"volume":27.639999389648438},{"timestamp":1742421240000,"open":0.92821,"high":0.92825,"low":0.92819,"close":0.92825,"volume":4.539999961853027},{"timestamp":1742421300000,"open":0.92825,"high":0.92825,"low":0.92799,"close":0.92806,"volume":26.760000228881836},{"timestamp":1742421360000,"open":0.92806,"high":0.92812,"low":0.92802,"close":0.92805,"volume":22.649999618530273},{"timestamp":1742421420000,"open":0.92803,"high":0.92803,"low":0.92795,"close":0.92798,"volume":30.3799991607666},{"timestamp":1742421480000,"open":0.92797,"high":0.92797,"low":0.92794,"close":0.92794,"volume":20.219999313354492},{"timestamp":1742421540000,"open":0.928,"high":0.92851,"low":0.928,"close":0.92851,"volume":8.739999771118164},{"timestamp":1742421600000,"open":0.92866,"high":0.92898,"low":0.9285,"close":0.92858,"volume":32.060001373291016},{"timestamp":1742421660000,"open":0.92857,"high":0.92865,"low":0.92851,"close":0.92851,"volume":41.90999984741211},{"timestamp":1742421720000,"open":0.92852,"high":0.92857,"low":0.92847,"close":0.92852,"volume":48.970001220703125},{"timestamp":1742421780000,"open":0.92856,"high":0.92863,"low":0.9285,"close":0.92852,"volume":14.390000343322754},{"timestamp":1742421840000,"open":0.92853,"high":0.92853,"low":0.92842,"close":0.92843,"volume":58.27000045776367},{"timestamp":1742421900000,"open":0.92842,"high":0.92869,"low":0.9284,"close":0.92868,"volume":88.88999938964844},{"timestamp":1742421960000,"open":0.92867,"high":0.92878,"low":0.92861,"close":0.92877,"volume":69.44000244140625},{"timestamp":1742422020000,"open":0.92877,"high":0.92881,"low":0.92872,"close":0.92881,"volume":61.959999084472656},{"timestamp":1742422080000,"open":0.92881,"high":0.92887,"low":0.92881,"close":0.92886,"volume":39.150001525878906},{"timestamp":1742422140000,"open":0.92885,"high":0.92891,"low":0.92885,"close":0.92891,"volume":26.100000381469727},{"timestamp":1742422200000,"open":0.92891,"high":0.92891,"low":0.92883,"close":0.92884,"volume":47.61000061035156},{"timestamp":1742422260000,"open":0.92883,"high":0.92888,"low":0.92882,"close":0.92887,"volume":72.05999755859375},{"timestamp":1742422320000,"open":0.92887,"high":0.92896,"low":0.92882,"close":0.92891,"volume":113.91000366210938},{"timestamp":1742422380000,"open":0.92889,"high":0.92905,"low":0.92888,"close":0.92892,"volume":50.77000045776367},{"timestamp":1742422440000,"open":0.92893,"high":0.92895,"low":0.92891,"close":0.92894,"volume":39.5099983215332},{"timestamp":1742422500000,"open":0.92891,"high":0.92895,"low":0.92878,"close":0.92879,"volume":86.73999786376953},{"timestamp":1742422560000,"open":0.92878,"high":0.92887,"low":0.92878,"close":0.9288,"volume":65.58000183105469},{"timestamp":1742422620000,"open":0.92879,"high":0.92882,"low":0.92876,"close":0.92879,"volume":72.69000244140625},{"timestamp":1742422680000,"open":0.92876,"high":0.92887,"low":0.92876,"close":0.92885,"volume":83.70999908447266},{"timestamp":1742422740000,"open":0.92884,"high":0.92889,"low":0.92882,"close":0.92884,"volume":60.18000030517578},{"timestamp":1742422800000,"open":0.92886,"high":0.92888,"low":0.9288,"close":0.92885,"volume":53.25},{"timestamp":1742422860000,"open":0.92883,"high":0.92889,"low":0.92881,"close":0.92881,"volume":53.66999816894531},{"timestamp":1742422920000,"open":0.92881,"high":0.92886,"low":0.9288,"close":0.92886,"volume":48.099998474121094},{"timestamp":1742422980000,"open":0.92884,"high":0.92886,"low":0.9288,"close":0.92881,"volume":77.66999816894531},{"timestamp":1742423040000,"open":0.92881,"high":0.92889,"low":0.92881,"close":0.92884,"volume":64.63999938964844},{"timestamp":1742423100000,"open":0.92885,"high":0.92891,"low":0.92881,"close":0.92891,"volume":87.9800033569336},{"timestamp":1742423160000,"open":0.92886,"high":0.92886,"low":0.92877,"close":0.92886,"volume":100.83000183105469},{"timestamp":1742423220000,"open":0.92882,"high":0.92888,"low":0.9288,"close":0.92882,"volume":100.05000305175781},{"timestamp":1742423280000,"open":0.92883,"high":0.92884,"low":0.9288,"close":0.9288,"volume":97.05000305175781},{"timestamp":1742423340000,"open":0.92881,"high":0.92885,"low":0.92879,"close":0.9288,"volume":97.9000015258789},{"timestamp":1742423400000,"open":0.9288,"high":0.9289,"low":0.9287,"close":0.9287,"volume":69.20999908447266},{"timestamp":1742423460000,"open":0.92872,"high":0.92872,"low":0.92852,"close":0.92854,"volume":107.5999984741211},{"timestamp":1742423520000,"open":0.92855,"high":0.92858,"low":0.92852,"close":0.92857,"volume":119.31999969482422},{"timestamp":1742423580000,"open":0.92856,"high":0.9286,"low":0.92855,"close":0.92858,"volume":75.95999908447266},{"timestamp":1742423640000,"open":0.92858,"high":0.9286,"low":0.92854,"close":0.92858,"volume":77.05999755859375},{"timestamp":1742423700000,"open":0.92858,"high":0.92866,"low":0.92857,"close":0.92866,"volume":68.7300033569336},{"timestamp":1742423760000,"open":0.92864,"high":0.9287,"low":0.92864,"close":0.92868,"volume":91.79000091552734},{"timestamp":1742423820000,"open":0.92865,"high":0.92865,"low":0.92857,"close":0.92859,"volume":69.87999725341797},{"timestamp":1742423880000,"open":0.92859,"high":0.9286,"low":0.92845,"close":0.92847,"volume":59.560001373291016},{"timestamp":1742423940000,"open":0.92848,"high":0.92848,"low":0.92844,"close":0.92846,"volume":40.290000915527344},{"timestamp":1742424000000,"open":0.92844,"high":0.92853,"low":0.92842,"close":0.92849,"volume":56.369998931884766},{"timestamp":1742424060000,"open":0.92847,"high":0.92848,"low":0.92844,"close":0.92847,"volume":55.08000183105469},{"timestamp":1742424120000,"open":0.92845,"high":0.92853,"low":0.92838,"close":0.92842,"volume":61.130001068115234},{"timestamp":1742424180000,"open":0.92843,"high":0.92847,"low":0.92841,"close":0.92845,"volume":51.43000030517578},{"timestamp":1742424240000,"open":0.92846,"high":0.92852,"low":0.92846,"close":0.92849,"volume":70.6500015258789},{"timestamp":1742424300000,"open":0.92846,"high":0.92849,"low":0.92842,"close":0.92845,"volume":63.34000015258789},{"timestamp":1742424360000,"open":0.92845,"high":0.9285,"low":0.92845,"close":0.92847,"volume":40.599998474121094},{"timestamp":1742424420000,"open":0.92848,"high":0.92858,"low":0.92847,"close":0.92855,"volume":64.33999633789062},{"timestamp":1742424480000,"open":0.92855,"high":0.92858,"low":0.92854,"close":0.92854,"volume":27.450000762939453},{"timestamp":1742424540000,"open":0.92855,"high":0.92858,"low":0.92851,"close":0.92852,"volume":46.0099983215332},{"timestamp":1742424600000,"open":0.92852,"high":0.92853,"low":0.92848,"close":0.92849,"volume":39.040000915527344},{"timestamp":1742424660000,"open":0.92852,"high":0.92857,"low":0.92847,"close":0.92854,"volume":80.56999969482422},{"timestamp":1742424720000,"open":0.92855,"high":0.92857,"low":0.92851,"close":0.92853,"volume":39.2599983215332},{"timestamp":1742424780000,"open":0.92853,"high":0.92859,"low":0.9285,"close":0.92859,"volume":57.88999938964844},{"timestamp":1742424840000,"open":0.92855,"high":0.92856,"low":0.92851,"close":0.92853,"volume":28.690000534057617},{"timestamp":1742424900000,"open":0.92847,"high":0.92854,"low":0.92846,"close":0.92852,"volume":31.780000686645508},{"timestamp":1742424960000,"open":0.92851,"high":0.92857,"low":0.9285,"close":0.92855,"volume":27.18000030517578},{"timestamp":1742425020000,"open":0.92855,"high":0.92863,"low":0.92854,"close":0.92862,"volume":42.619998931884766},{"timestamp":1742425080000,"open":0.92861,"high":0.92861,"low":0.92852,"close":0.92854,"volume":31.049999237060547},{"timestamp":1742425140000,"open":0.92849,"high":0.92853,"low":0.92849,"close":0.92852,"volume":36.40999984741211},{"timestamp":1742425200000,"open":0.92851,"high":0.92863,"low":0.92847,"close":0.92859,"volume":58.88999938964844},{"timestamp":1742425260000,"open":0.9286,"high":0.92864,"low":0.92858,"close":0.92859,"volume":51.5099983215332},{"timestamp":1742425320000,"open":0.92859,"high":0.92861,"low":0.92854,"close":0.92854,"volume":33.72999954223633},{"timestamp":1742425380000,"open":0.92857,"high":0.92858,"low":0.92851,"close":0.92853,"volume":40.9900016784668},{"timestamp":1742425440000,"open":0.92855,"high":0.92865,"low":0.92852,"close":0.92863,"volume":52.27000045776367},{"timestamp":1742425500000,"open":0.92863,"high":0.92865,"low":0.9286,"close":0.92864,"volume":47.959999084472656},{"timestamp":1742425560000,"open":0.92865,"high":0.92872,"low":0.92863,"close":0.92872,"volume":59.560001373291016},{"timestamp":1742425620000,"open":0.92872,"high":0.92873,"low":0.92864,"close":0.92865,"volume":36.09000015258789},{"timestamp":1742425680000,"open":0.92865,"high":0.92869,"low":0.92863,"close":0.92868,"volume":45.66999816894531},{"timestamp":1742425740000,"open":0.92869,"high":0.92874,"low":0.9286,"close":0.92864,"volume":41.54999923706055},{"timestamp":1742425800000,"open":0.92862,"high":0.92871,"low":0.92858,"close":0.92871,"volume":74.19000244140625},{"timestamp":1742425860000,"open":0.92871,"high":0.92871,"low":0.92859,"close":0.92865,"volume":55.93000030517578},{"timestamp":1742425920000,"open":0.92865,"high":0.92865,"low":0.92858,"close":0.92863,"volume":29.940000534057617},{"timestamp":1742425980000,"open":0.92864,"high":0.92864,"low":0.92849,"close":0.92859,"volume":63.029998779296875},{"timestamp":1742426040000,"open":0.92861,"high":0.92863,"low":0.92857,"close":0.92858,"volume":39.86000061035156},{"timestamp":1742426100000,"open":0.92862,"high":0.92864,"low":0.92855,"close":0.92863,"volume":65.51000213623047},{"timestamp":1742426160000,"open":0.92862,"high":0.92865,"low":0.9286,"close":0.92863,"volume":45.91999816894531},{"timestamp":1742426220000,"open":0.9286,"high":0.92865,"low":0.92855,"close":0.92861,"volume":55.25},{"timestamp":1742426280000,"open":0.92855,"high":0.92865,"low":0.92854,"close":0.92856,"volume":81.4800033569336},{"timestamp":1742426340000,"open":0.9286,"high":0.92864,"low":0.92852,"close":0.92856,"volume":44.68000030517578},{"timestamp":1742426400000,"open":0.92859,"high":0.92864,"low":0.92852,"close":0.92857,"volume":96.37999725341797},{"timestamp":1742426460000,"open":0.92856,"high":0.92859,"low":0.92848,"close":0.9285,"volume":68.80000305175781},{"timestamp":1742426520000,"open":0.92852,"high":0.92855,"low":0.92849,"close":0.92853,"volume":63.52000045776367},{"timestamp":1742426580000,"open":0.92856,"high":0.9286,"low":0.92849,"close":0.92853,"volume":62.619998931884766},{"timestamp":1742426640000,"open":0.92852,"high":0.92864,"low":0.92851,"close":0.92862,"volume":67.83999633789062},{"timestamp":1742426700000,"open":0.92864,"high":0.92865,"low":0.92859,"close":0.9286,"volume":51.34000015258789},{"timestamp":1742426760000,"open":0.92862,"high":0.92867,"low":0.92858,"close":0.92859,"volume":49.58000183105469},{"timestamp":1742426820000,"open":0.92859,"high":0.92864,"low":0.92857,"close":0.92863,"volume":30.469999313354492},{"timestamp":1742426880000,"open":0.9286,"high":0.92865,"low":0.92859,"close":0.92859,"volume":31.75},{"timestamp":1742426940000,"open":0.92858,"high":0.92863,"low":0.92853,"close":0.92856,"volume":60.45000076293945},{"timestamp":1742427000000,"open":0.92856,"high":0.92866,"low":0.92855,"close":0.92857,"volume":73.18000030517578},{"timestamp":1742427060000,"open":0.92857,"high":0.92859,"low":0.92854,"close":0.92856,"volume":101.55000305175781},{"timestamp":1742427120000,"open":0.92853,"high":0.9286,"low":0.92851,"close":0.9286,"volume":113.52999877929688},{"timestamp":1742427180000,"open":0.92856,"high":0.92861,"low":0.92855,"close":0.92855,"volume":63.81999969482422},{"timestamp":1742427240000,"open":0.92855,"high":0.92861,"low":0.92855,"close":0.92857,"volume":48.16999816894531},{"timestamp":1742427300000,"open":0.92857,"high":0.92862,"low":0.92851,"close":0.92852,"volume":96.70999908447266},{"timestamp":1742427360000,"open":0.92853,"high":0.92859,"low":0.92844,"close":0.92845,"volume":123.30000305175781},{"timestamp":1742427420000,"open":0.92846,"high":0.92862,"low":0.92846,"close":0.92858,"volume":98.06999969482422},{"timestamp":1742427480000,"open":0.92858,"high":0.9286,"low":0.92855,"close":0.92858,"volume":101.41000366210938},{"timestamp":1742427540000,"open":0.92856,"high":0.92864,"low":0.92856,"close":0.92861,"volume":123.16999816894531},{"timestamp":1742427600000,"open":0.92859,"high":0.92864,"low":0.92858,"close":0.92864,"volume":66.08000183105469},{"timestamp":1742427660000,"open":0.92862,"high":0.92869,"low":0.9286,"close":0.92862,"volume":63.22999954223633},{"timestamp":1742427720000,"open":0.92862,"high":0.92863,"low":0.92846,"close":0.92857,"volume":73.45999908447266},{"timestamp":1742427780000,"open":0.92857,"high":0.92858,"low":0.92848,"close":0.92854,"volume":76.56999969482422},{"timestamp":1742427840000,"open":0.9285,"high":0.92857,"low":0.9285,"close":0.92855,"volume":99.7300033569336},{"timestamp":1742427900000,"open":0.92853,"high":0.92855,"low":0.92848,"close":0.9285,"volume":44.54999923706055},{"timestamp":1742427960000,"open":0.9285,"high":0.9286,"low":0.92848,"close":0.92859,"volume":55.349998474121094},{"timestamp":1742428020000,"open":0.92858,"high":0.9286,"low":0.92848,"close":0.92848,"volume":114.29000091552734},{"timestamp":1742428080000,"open":0.92849,"high":0.92849,"low":0.92843,"close":0.92847,"volume":61.54999923706055},{"timestamp":1742428140000,"open":0.92847,"high":0.92849,"low":0.92844,"close":0.92846,"volume":49.04999923706055},{"timestamp":1742428200000,"open":0.92849,"high":0.92849,"low":0.92839,"close":0.92844,"volume":51.41999816894531},{"timestamp":1742428260000,"open":0.92843,"high":0.92847,"low":0.92835,"close":0.92837,"volume":78.4000015258789},{"timestamp":1742428320000,"open":0.92838,"high":0.92849,"low":0.92838,"close":0.92849,"volume":116.48999786376953},{"timestamp":1742428380000,"open":0.92847,"high":0.92848,"low":0.92842,"close":0.92845,"volume":52.060001373291016},{"timestamp":1742428440000,"open":0.92845,"high":0.92845,"low":0.92835,"close":0.92835,"volume":57.06999969482422},{"timestamp":1742428500000,"open":0.92836,"high":0.92836,"low":0.92831,"close":0.92832,"volume":49.970001220703125},{"timestamp":1742428560000,"open":0.92833,"high":0.92837,"low":0.92831,"close":0.92834,"volume":68.72000122070312},{"timestamp":1742428620000,"open":0.92831,"high":0.92836,"low":0.92828,"close":0.92833,"volume":59.560001373291016},{"timestamp":1742428680000,"open":0.92834,"high":0.92834,"low":0.92814,"close":0.92814,"volume":114.83000183105469},{"timestamp":1742428740000,"open":0.92819,"high":0.92819,"low":0.92806,"close":0.92809,"volume":136.77999877929688}]