[{"timestamp":1742342400000,"open":1.06021,"high":1.06031,"low":1.0601,"close":1.06013,"volume":1476.530029296875},{"timestamp":1742342460000,"open":1.06013,"high":1.06017,"low":1.06006,"close":1.06008,"volume":727.0900268554688},{"timestamp":1742342520000,"open":1.06009,"high":1.06014,"low":1.06008,"close":1.0601,"volume":565.3200073242188},{"timestamp":1742342580000,"open":1.06012,"high":1.06013,"low":1.06008,"close":1.06012,"volume":571.8499755859375},{"timestamp":1742342640000,"open":1.06013,"high":1.06021,"low":1.06006,"close":1.06012,"volume":954.1900024414062},{"timestamp":1742342700000,"open":1.06012,"high":1.06014,"low":1.06004,"close":1.06012,"volume":519.0599975585938},{"timestamp":1742342760000,"open":1.06012,"high":1.06013,"low":1.06002,"close":1.06003,"volume":527.8400268554688},{"timestamp":1742342820000,"open":1.06003,"high":1.06003,"low":1.05991,"close":1.05999,"volume":470.489990234375},{"timestamp":1742342880000,"open":1.05996,"high":1.06006,"low":1.05992,"close":1.05992,"volume":667.9500122070312},{"timestamp":1742342940000,"open":1.05991,"high":1.05997,"low":1.0599,"close":1.05996,"volume":752.510009765625},{"timestamp":1742343000000,"open":1.05994,"high":1.05997,"low":1.05988,"close":1.05995,"volume":393.760009765625},{"timestamp":1742343060000,"open":1.05996,"high":1.06,"low":1.05992,"close":1.05994,"volume":559.8099975585938},{"timestamp":1742343120000,"open":1.05992,"high":1.05999,"low":1.05992,"close":1.05995,"volume":523.9500122070312},{"timestamp":1742343180000,"open":1.05994,"high":1.06003,"low":1.05993,"close":1.05998,"volume":573.22998046875},{"timestamp":1742343240000,"open":1.05998,"high":1.06003,"low":1.05995,"close":1.06,"volume":479.32000732421875},{"timestamp":1742343300000,"open":1.05999,"high":1.06007,"low":1.05993,"close":1.06004,"volume":714.780029296875},{"timestamp":1742343360000,"open":1.06005,"high":1.06013,"low":1.06005,"close":1.06012,"volume":569.1599731445312},{"timestamp":1742343420000,"open":1.06013,"high":1.06024,"low":1.06008,"close":1.06023,"volume":474.3699951171875},{"timestamp":1742343480000,"open":1.06022,"high":1.06026,"low":1.06011,"close":1.06015,"volume":732.969970703125},{"timestamp":1742343540000,"open":1.06015,"high":1.0602,"low":1.06008,"close":1.06014,"volume":738.010009765625},{"timestamp":1742343600000,"open":1.06015,"high":1.06026,"low":1.06014,"close":1.0602,"volume":592.3699951171875},{"timestamp":1742343660000,"open":1.0602,"high":1.06021,"low":1.06016,"close":1.06016,"volume":488.6700134277344},{"timestamp":1742343720000,"open":1.06018,"high":1.06025,"low":1.06015,"close":1.06021,"volume":610.6099853515625},{"timestamp":1742343780000,"open":1.06022,"high":1.06032,"low":1.0602,"close":1.06023,"volume":472.1600036621094},{"timestamp":1742343840000,"open":1.06023,"high":1.06027,"low":1.06022,"close":1.06025,"volume":391.1400146484375},{"timestamp":1742343900000,"open":1.06026,"high":1.06026,"low":1.06003,"close":1.06005,"volume":512.3800048828125},{"timestamp":1742343960000,"open":1.06006,"high":1.06007,"low":1.06004,"close":1.06006,"volume":255.32000732421875},{"timestamp":1742344020000,"open":1.06006,"high":1.06009,"low":1.06005,"close":1.06007,"volume":383.3500061035156},{"timestamp":1742344080000,"open":1.06009,"high":1.06009,"low":1.06002,"close":1.06003,"volume":282.3699951171875},{"timestamp":1742344140000,"open":1.06004,"high":1.06008,"low":1.06002,"close":1.06006,"volume":405.4100036621094},{"timestamp":1742344200000,"open":1.06007,"high":1.06011,"low":1.06004,"close":1.06009,"volume":574.8300170898438},{"timestamp":1742344260000,"open":1.06009,"high":1.0601,"low":1.06003,"close":1.06004,"volume":445.1199951171875},{"timestamp":1742344320000,"open":1.06003,"high":1.06006,"low":1.06001,"close":1.06002,"volume":347.45001220703125},{"timestamp":1742344380000,"open":1.06003,"high":1.06012,"low":1.06001,"close":1.06003,"volume":469.94000244140625},{"timestamp":1742344440000,"open":1.06004,"high":1.06004,"low":1.06001,"close":1.06004,"volume":332.05999755859375},{"timestamp":1742344500000,"open":1.06003,"high":1.06012,"low":1.06003,"close":1.0601,"volume":587.9500122070312},{"timestamp":1742344560000,"open":1.0601,"high":1.06012,"low":1.06005,"close":1.06011,"volume":424.6099853515625},{"timestamp":1742344620000,"open":1.06009,"high":1.06011,"low":1.06,"close":1.06005,"volume":472.0899963378906},{"timestamp":1742344680000,"open":1.06006,"high":1.06013,"low":1.06003,"close":1.06006,"volume":488.1099853515625},{"timestamp":1742344740000,"open":1.06006,"high":1.06008,"low":1.06003,"close":1.06003,"volume":435.70001220703125},{"timestamp":1742344800000,"open":1.06002,"high":1.06006,"low":1.05993,"close":1.05993,"volume":424.1000061035156},{"timestamp":1742344860000,"open":1.05993,"high":1.05998,"low":1.05989,"close":1.05992,"volume":316.0199890136719},{"timestamp":1742344920000,"open":1.05992,"high":1.05994,"low":1.05991,"close":1.05993,"volume":168.24000549316406},{"timestamp":1742344980000,"open":1.05993,"high":1.05993,"low":1.05977,"close":1.0598,"volume":563.4500122070312},{"timestamp":1742345040000,"open":1.05983,"high":1.05989,"low":1.05981,"close":1.05989,"volume":574.0499877929688},{"timestamp":1742345100000,"open":1.05989,"high":1.05989,"low":1.05983,"close":1.05986,"volume":364.7300109863281},{"timestamp":1742345160000,"open":1.05985,"high":1.0599,"low":1.05983,"close":1.0599,"volume":440.3699951171875},{"timestamp":1742345220000,"open":1.0599,"high":1.05992,"low":1.05986,"close":1.05989,"volume":516.02001953125},{"timestamp":1742345280000,"open":1.05989,"high":1.05998,"low":1.05989,"close":1.05993,"volume":491.6600036621094},{"timestamp":1742345340000,"open":1.05994,"high":1.05996,"low":1.05989,"close":1.05996,"volume":440.6000061035156},{"timestamp":1742345400000,"open":1.05996,"high":1.05998,"low":1.05991,"close":1.05997,"volume":496.6000061035156},{"timestamp":1742345460000,"open":1.05997,"high":1.06003,"low":1.05996,"close":1.05998,"volume":554.4400024414062},{"timestamp":1742345520000,"open":1.06,"high":1.0602,"low":1.05997,"close":1.06017,"volume":1334.25},{"timestamp":1742345580000,"open":1.06016,"high":1.06026,"low":1.06011,"close":1.06015,"volume":1497.449951171875},{"timestamp":1742345640000,"open":1.06013,"high":1.06021,"low":1.06003,"close":1.06015,"volume":1661.4200439453125},{"timestamp":1742345700000,"open":1.06018,"high":1.06029,"low":1.06013,"close":1.06018,"volume":1162.6199951171875},{"timestamp":1742345760000,"open":1.06019,"high":1.06024,"low":1.06016,"close":1.0602,"volume":595.3499755859375},{"timestamp":1742345820000,"open":1.06021,"high":1.06023,"low":1.06017,"close":1.06018,"volume":615.5499877929688},{"timestamp":1742345880000,"open":1.06018,"high":1.06023,"low":1.06016,"close":1.06019,"volume":401.42999267578125},{"timestamp":1742345940000,"open":1.06018,"high":1.06024,"low":1.0601,"close":1.06013,"volume":619.3499755859375},{"timestamp":1742346000000,"open":1.06013,"high":1.06014,"low":1.06003,"close":1.06013,"volume":943.1699829101562},{"timestamp":1742346060000,"open":1.06013,"high":1.06013,"low":1.06005,"close":1.06008,"volume":761.6300048828125},{"timestamp":1742346120000,"open":1.0601,"high":1.06013,"low":1.06003,"close":1.06003,"volume":823.7899780273438},{"timestamp":1742346180000,"open":1.06005,"high":1.06013,"low":1.06004,"close":1.06012,"volume":587.9600219726562},{"timestamp":1742346240000,"open":1.06013,"high":1.06018,"low":1.06007,"close":1.06016,"volume":641.9600219726562},{"timestamp":1742346300000,"open":1.06017,"high":1.06018,"low":1.06012,"close":1.06014,"volume":436.82000732421875},{"timestamp":1742346360000,"open":1.06015,"high":1.06019,"low":1.06012,"close":1.06019,"volume":531.1400146484375},{"timestamp":1742346420000,"open":1.06019,"high":1.06028,"low":1.06017,"close":1.06017,"volume":673.2999877929688},{"timestamp":1742346480000,"open":1.06018,"high":1.06018,"low":1.06009,"close":1.06013,"volume":866.52001953125},{"timestamp":1742346540000,"open":1.06014,"high":1.0602,"low":1.0601,"close":1.06016,"volume":586.8099975585938},{"timestamp":1742346600000,"open":1.06016,"high":1.06016,"low":1.06012,"close":1.06012,"volume":512.8599853515625},{"timestamp":1742346660000,"open":1.06011,"high":1.06012,"low":1.06005,"close":1.06006,"volume":411.4100036621094},{"timestamp":1742346720000,"open":1.06006,"high":1.06009,"low":1.05999,"close":1.06009,"volume":620.97998046875},{"timestamp":1742346780000,"open":1.06008,"high":1.06013,"low":1.06004,"close":1.06009,"volume":495.239990234375},{"timestamp":1742346840000,"open":1.0601,"high":1.06012,"low":1.06001,"close":1.06004,"volume":764.969970703125},{"timestamp":1742346900000,"open":1.06004,"high":1.06007,"low":1.05996,"close":1.06004,"volume":1015.8499755859375},{"timestamp":1742346960000,"open":1.06004,"high":1.06022,"low":1.06002,"close":1.06017,"volume":903.969970703125},{"timestamp":1742347020000,"open":1.06019,"high":1.06023,"low":1.06007,"close":1.06008,"volume":725.280029296875},{"timestamp":1742347080000,"open":1.06007,"high":1.06016,"low":1.06007,"close":1.06014,"volume":769.3900146484375},{"timestamp":1742347140000,"open":1.06013,"high":1.06013,"low":1.05994,"close":1.05995,"volume":636.4600219726562},{"timestamp":1742347200000,"open":1.05996,"high":1.06,"low":1.05994,"close":1.05996,"volume":551.6799926757812},{"timestamp":1742347260000,"open":1.05997,"high":1.06003,"low":1.05997,"close":1.06001,"volume":728.489990234375},{"timestamp":1742347320000,"open":1.06001,"high":1.06002,"low":1.05989,"close":1.05996,"volume":645.260009765625},{"timestamp":1742347380000,"open":1.05992,"high":1.06004,"low":1.0599,"close":1.06,"volume":656.2999877929688},{"timestamp":1742347440000,"open":1.05997,"high":1.06004,"low":1.05995,"close":1.06001,"volume":420.3399963378906},{"timestamp":1742347500000,"open":1.06,"high":1.06,"low":1.05995,"close":1.05998,"volume":835.5},{"timestamp":1742347560000,"open":1.05999,"high":1.06002,"low":1.05996,"close":1.06,"volume":710.9099731445312},{"timestamp":1742347620000,"open":1.06002,"high":1.06008,"low":1.05999,"close":1.06,"volume":555.9099731445312},{"timestamp":1742347680000,"open":1.05999,"high":1.06008,"low":1.05999,"close":1.06004,"volume":809.0599975585938},{"timestamp":1742347740000,"open":1.06007,"high":1.06011,"low":1.06003,"close":1.06007,"volume":701.5499877929688},{"timestamp":1742347800000,"open":1.06007,"high":1.06023,"low":1.06007,"close":1.06019,"volume":1024.5999755859375},{"timestamp":1742347860000,"open":1.06019,"high":1.06037,"low":1.06019,"close":1.06033,"volume":1025.1600341796875},{"timestamp":1742347920000,"open":1.06034,"high":1.0604,"low":1.06029,"close":1.06034,"volume":1143.219970703125},{"timestamp":1742347980000,"open":1.06033,"high":1.0604,"low":1.0603,"close":1.06033,"volume":819},{"timestamp":1742348040000,"open":1.06034,"high":1.06039,"low":1.06033,"close":1.06034,"volume":735.1799926757812},{"timestamp":1742348100000,"open":1.06034,"high":1.06041,"low":1.06026,"close":1.06029,"volume":683.3699951171875},{"timestamp":1742348160000,"open":1.06029,"high":1.06037,"low":1.06025,"close":1.06027,"volume":821.75},{"timestamp":1742348220000,"open":1.06027,"high":1.06038,"low":1.06023,"close":1.06037,"volume":710.8699951171875},{"timestamp":1742348280000,"open":1.06037,"high":1.06047,"low":1.06037,"close":1.06042,"volume":686.5900268554688},{"timestamp":1742348340000,"open":1.06043,"high":1.06054,"low":1.06039,"close":1.06039,"volume":1344.93994140625},{"timestamp":1742348400000,"open":1.06039,"high":1.06046,"low":1.06037,"close":1.06044,"volume":1048.5899658203125},{"timestamp":1742348460000,"open":1.06044,"high":1.06049,"low":1.06038,"close":1.06047,"volume":1164.510009765625},{"timestamp":1742348520000,"open":1.06045,"high":1.06054,"low":1.06042,"close":1.06044,"volume":769.4600219726562},{"timestamp":1742348580000,"open":1.06046,"high":1.06048,"low":1.06042,"close":1.06045,"volume":645.7999877929688},{"timestamp":1742348640000,"open":1.06046,"high":1.06055,"low":1.06044,"close":1.06055,"volume":538.3400268554688},{"timestamp":1742348700000,"open":1.06054,"high":1.06055,"low":1.06046,"close":1.06053,"volume":929.4600219726562},{"timestamp":1742348760000,"open":1.06053,"high":1.06054,"low":1.06043,"close":1.06047,"volume":729.0399780273438},{"timestamp":1742348820000,"open":1.06047,"high":1.06049,"low":1.06044,"close":1.06046,"volume":661.719970703125},{"timestamp":1742348880000,"open":1.06044,"high":1.06046,"low":1.06037,"close":1.06043,"volume":731.8099975585938},{"timestamp":1742348940000,"open":1.06045,"high":1.06049,"low":1.0603,"close":1.06031,"volume":1049.5400390625},{"timestamp":1742349000000,"open":1.06029,"high":1.06038,"low":1.06025,"close":1.06028,"volume":771.0399780273438},{"timestamp":1742349060000,"open":1.06028,"high":1.06037,"low":1.06027,"close":1.06032,"volume":912.3200073242188},{"timestamp":1742349120000,"open":1.06033,"high":1.06046,"low":1.06031,"close":1.06044,"volume":781.489990234375},{"timestamp":1742349180000,"open":1.06044,"high":1.0605,"low":1.0604,"close":1.0605,"volume":408.6700134277344},{"timestamp":1742349240000,"open":1.06049,"high":1.06057,"low":1.06045,"close":1.06056,"volume":646.9199829101562},{"timestamp":1742349300000,"open":1.06057,"high":1.06068,"low":1.06056,"close":1.06065,"volume":863.719970703125},{"timestamp":1742349360000,"open":1.06065,"high":1.06068,"low":1.06054,"close":1.06056,"volume":793.2000122070312},{"timestamp":1742349420000,"open":1.06055,"high":1.06057,"low":1.06046,"close":1.0605,"volume":698.8800048828125},{"timestamp":1742349480000,"open":1.06051,"high":1.06054,"low":1.06044,"close":1.06049,"volume":934.239990234375},{"timestamp":1742349540000,"open":1.06051,"high":1.06058,"low":1.06048,"close":1.06056,"volume":999.4000244140625},{"timestamp":1742349600000,"open":1.06056,"high":1.06061,"low":1.06052,"close":1.06057,"volume":1168.0999755859375},{"timestamp":1742349660000,"open":1.06059,"high":1.06072,"low":1.06058,"close":1.06066,"volume":814.1300048828125},{"timestamp":1742349720000,"open":1.06066,"high":1.06066,"low":1.06058,"close":1.06065,"volume":889.6400146484375},{"timestamp":1742349780000,"open":1.06064,"high":1.06073,"low":1.06059,"close":1.06063,"volume":734.1699829101562},{"timestamp":1742349840000,"open":1.06064,"high":1.06068,"low":1.06062,"close":1.06068,"volume":664.030029296875},{"timestamp":1742349900000,"open":1.06066,"high":1.06072,"low":1.06063,"close":1.06069,"volume":952.52001953125},{"timestamp":1742349960000,"open":1.06069,"high":1.0608,"low":1.06069,"close":1.06079,"volume":853.8499755859375},{"timestamp":1742350020000,"open":1.06079,"high":1.06088,"low":1.06075,"close":1.06083,"volume":763.219970703125},{"timestamp":1742350080000,"open":1.06083,"high":1.06095,"low":1.06083,"close":1.06088,"volume":463.7799987792969},{"timestamp":1742350140000,"open":1.06089,"high":1.06089,"low":1.06082,"close":1.06082,"volume":715.3800048828125},{"timestamp":1742350200000,"open":1.06084,"high":1.06098,"low":1.06083,"close":1.06098,"volume":926.7899780273438},{"timestamp":1742350260000,"open":1.06097,"high":1.06099,"low":1.06093,"close":1.06095,"volume":544.8800048828125},{"timestamp":1742350320000,"open":1.06094,"high":1.06101,"low":1.0609,"close":1.06095,"volume":956.7999877929688},{"timestamp":1742350380000,"open":1.06096,"high":1.06101,"low":1.0609,"close":1.06101,"volume":923.780029296875},{"timestamp":1742350440000,"open":1.06101,"high":1.06103,"low":1.06093,"close":1.06097,"volume":962.2999877929688},{"timestamp":1742350500000,"open":1.06098,"high":1.06108,"low":1.06093,"close":1.06107,"volume":647.4500122070312},{"timestamp":1742350560000,"open":1.06106,"high":1.06112,"low":1.06105,"close":1.0611,"volume":728.72998046875},{"timestamp":1742350620000,"open":1.06111,"high":1.06113,"low":1.06106,"close":1.06107,"volume":543.280029296875},{"timestamp":1742350680000,"open":1.06106,"high":1.06109,"low":1.06104,"close":1.06107,"volume":583.9299926757812},{"timestamp":1742350740000,"open":1.06106,"high":1.06111,"low":1.06103,"close":1.06103,"volume":612.0700073242188},{"timestamp":1742350800000,"open":1.06104,"high":1.06106,"low":1.06096,"close":1.061,"volume":1096.06005859375},{"timestamp":1742350860000,"open":1.06101,"high":1.06103,"low":1.06093,"close":1.06094,"volume":772.1400146484375},{"timestamp":1742350920000,"open":1.06095,"high":1.061,"low":1.0609,"close":1.06096,"volume":813.47998046875},{"timestamp":1742350980000,"open":1.06095,"high":1.061,"low":1.06088,"close":1.06094,"volume":820.0900268554688},{"timestamp":1742351040000,"open":1.06094,"high":1.06099,"low":1.06089,"close":1.06096,"volume":566.4400024414062},{"timestamp":1742351100000,"open":1.06095,"high":1.06103,"low":1.06081,"close":1.06089,"volume":1555.8800048828125},{"timestamp":1742351160000,"open":1.06089,"high":1.0609,"low":1.06083,"close":1.06084,"volume":481.5299987792969},{"timestamp":1742351220000,"open":1.06081,"high":1.06088,"low":1.06079,"close":1.06086,"volume":623.780029296875},{"timestamp":1742351280000,"open":1.06086,"high":1.06096,"low":1.06084,"close":1.06095,"volume":677.8400268554688},{"timestamp":1742351340000,"open":1.06096,"high":1.06104,"low":1.06093,"close":1.06103,"volume":1333.1500244140625},{"timestamp":1742351400000,"open":1.06102,"high":1.06112,"low":1.06097,"close":1.06098,"volume":1586.8900146484375},{"timestamp":1742351460000,"open":1.06099,"high":1.06102,"low":1.06093,"close":1.06096,"volume":832.8599853515625},{"timestamp":1742351520000,"open":1.06098,"high":1.06107,"low":1.06098,"close":1.06107,"volume":661.6900024414062},{"timestamp":1742351580000,"open":1.06105,"high":1.06106,"low":1.06095,"close":1.06104,"volume":847.6799926757812},{"timestamp":1742351640000,"open":1.06103,"high":1.0612,"low":1.06103,"close":1.06115,"volume":1116.22998046875},{"timestamp":1742351700000,"open":1.06115,"high":1.06116,"low":1.06111,"close":1.06114,"volume":752.8099975585938},{"timestamp":1742351760000,"open":1.06113,"high":1.06123,"low":1.06111,"close":1.06113,"volume":872.97998046875},{"timestamp":1742351820000,"open":1.06112,"high":1.0612,"low":1.06112,"close":1.06115,"volume":554.22998046875},{"timestamp":1742351880000,"open":1.06114,"high":1.06117,"low":1.06111,"close":1.06116,"volume":462.739990234375},{"timestamp":1742351940000,"open":1.06115,"high":1.06119,"low":1.06109,"close":1.06116,"volume":716.989990234375},{"timestamp":1742352000000,"open":1.06115,"high":1.06123,"low":1.0611,"close":1.06112,"volume":574.6400146484375},{"timestamp":1742352060000,"open":1.06112,"high":1.06116,"low":1.06104,"close":1.06104,"volume":783.75},{"timestamp":1742352120000,"open":1.06105,"high":1.06105,"low":1.06091,"close":1.06091,"volume":635.9600219726562},{"timestamp":1742352180000,"open":1.06092,"high":1.06102,"low":1.06091,"close":1.06102,"volume":521.5900268554688},{"timestamp":1742352240000,"open":1.061,"high":1.06102,"low":1.06097,"close":1.061,"volume":511.4100036621094},{"timestamp":1742352300000,"open":1.061,"high":1.06106,"low":1.06097,"close":1.061,"volume":875.3200073242188},{"timestamp":1742352360000,"open":1.061,"high":1.06101,"low":1.06092,"close":1.06092,"volume":600.5999755859375},{"timestamp":1742352420000,"open":1.06093,"high":1.06098,"low":1.06092,"close":1.06097,"volume":634.239990234375},{"timestamp":1742352480000,"open":1.06096,"high":1.06097,"low":1.06088,"close":1.0609,"volume":664.5700073242188},{"timestamp":1742352540000,"open":1.06091,"high":1.06093,"low":1.06086,"close":1.06087,"volume":445.1099853515625},{"timestamp":1742352600000,"open":1.06088,"high":1.0609,"low":1.06083,"close":1.06086,"volume":523.5599975585938},{"timestamp":1742352660000,"open":1.06087,"high":1.06091,"low":1.06085,"close":1.06087,"volume":540.469970703125},{"timestamp":1742352720000,"open":1.06086,"high":1.06093,"low":1.06085,"close":1.06092,"volume":418.0299987792969},{"timestamp":1742352780000,"open":1.06091,"high":1.06099,"low":1.06091,"close":1.06091,"volume":489.0400085449219},{"timestamp":1742352840000,"open":1.06091,"high":1.06094,"low":1.06088,"close":1.06088,"volume":472.82000732421875},{"timestamp":1742352900000,"open":1.06089,"high":1.06096,"low":1.06084,"close":1.06094,"volume":683.4000244140625},{"timestamp":1742352960000,"open":1.06094,"high":1.06095,"low":1.06089,"close":1.06092,"volume":580.75},{"timestamp":1742353020000,"open":1.06093,"high":1.06098,"low":1.06091,"close":1.06091,"volume":588.6099853515625},{"timestamp":1742353080000,"open":1.06092,"high":1.06097,"low":1.0609,"close":1.06095,"volume":528.1900024414062},{"timestamp":1742353140000,"open":1.06094,"high":1.06095,"low":1.06082,"close":1.06084,"volume":904.3599853515625},{"timestamp":1742353200000,"open":1.06083,"high":1.06086,"low":1.06079,"close":1.06082,"volume":436.8299865722656},{"timestamp":1742353260000,"open":1.06083,"high":1.06091,"low":1.06083,"close":1.06088,"volume":398.1199951171875},{"timestamp":1742353320000,"open":1.0609,"high":1.06095,"low":1.06088,"close":1.06093,"volume":309.94000244140625},{"timestamp":1742353380000,"open":1.06093,"high":1.06098,"low":1.06092,"close":1.06098,"volume":318.2300109863281},{"timestamp":1742353440000,"open":1.061,"high":1.06103,"low":1.06099,"close":1.061,"volume":433.5199890136719},{"timestamp":1742353500000,"open":1.061,"high":1.06102,"low":1.06096,"close":1.06102,"volume":606.1199951171875},{"timestamp":1742353560000,"open":1.061,"high":1.06105,"low":1.06099,"close":1.06101,"volume":415.8800048828125},{"timestamp":1742353620000,"open":1.06101,"high":1.06114,"low":1.06101,"close":1.0611,"volume":386.67999267578125},{"timestamp":1742353680000,"open":1.0611,"high":1.06111,"low":1.06104,"close":1.06105,"volume":500.260009765625},{"timestamp":1742353740000,"open":1.06105,"high":1.06109,"low":1.06103,"close":1.06106,"volume":583.0399780273438},{"timestamp":1742353800000,"open":1.06105,"high":1.06106,"low":1.06103,"close":1.06103,"volume":323.760009765625},{"timestamp":1742353860000,"open":1.06103,"high":1.06107,"low":1.06102,"close":1.06107,"volume":291.20001220703125},{"timestamp":1742353920000,"open":1.06108,"high":1.0611,"low":1.06104,"close":1.06105,"volume":466.0199890136719},{"timestamp":1742353980000,"open":1.06105,"high":1.0611,"low":1.06104,"close":1.06107,"volume":450.6300048828125},{"timestamp":1742354040000,"open":1.06107,"high":1.06111,"low":1.06103,"close":1.06103,"volume":529.4199829101562},{"timestamp":1742354100000,"open":1.06105,"high":1.0611,"low":1.061,"close":1.06103,"volume":510.17999267578125},{"timestamp":1742354160000,"open":1.06104,"high":1.06106,"low":1.06098,"close":1.061,"volume":432.4200134277344},{"timestamp":1742354220000,"open":1.061,"high":1.06106,"low":1.06097,"close":1.06099,"volume":620.989990234375},{"timestamp":1742354280000,"open":1.061,"high":1.061,"low":1.06085,"close":1.06087,"volume":872.5},{"timestamp":1742354340000,"open":1.06088,"high":1.06093,"low":1.06086,"close":1.06091,"volume":616.0499877929688},{"timestamp":1742354400000,"open":1.0609,"high":1.06097,"low":1.06083,"close":1.06085,"volume":788.7000122070312},{"timestamp":1742354460000,"open":1.06086,"high":1.06086,"low":1.06073,"close":1.06075,"volume":671.1799926757812},{"timestamp":1742354520000,"open":1.06076,"high":1.06079,"low":1.06074,"close":1.06078,"volume":364.54998779296875},{"timestamp":1742354580000,"open":1.06078,"high":1.06082,"low":1.06074,"close":1.06074,"volume":733.0599975585938},{"timestamp":1742354640000,"open":1.06074,"high":1.06075,"low":1.06066,"close":1.0607,"volume":462.6400146484375},{"timestamp":1742354700000,"open":1.0607,"high":1.06072,"low":1.06064,"close":1.06068,"volume":531.6799926757812},{"timestamp":1742354760000,"open":1.06069,"high":1.0607,"low":1.06057,"close":1.06058,"volume":556.469970703125},{"timestamp":1742354820000,"open":1.0606,"high":1.0606,"low":1.06052,"close":1.06054,"volume":742.4199829101562},{"timestamp":1742354880000,"open":1.06054,"high":1.06056,"low":1.06049,"close":1.06054,"volume":598.97998046875},{"timestamp":1742354940000,"open":1.06054,"high":1.06068,"low":1.0605,"close":1.06063,"volume":1080.6600341796875},{"timestamp":1742355000000,"open":1.06064,"high":1.06068,"low":1.0606,"close":1.06064,"volume":670.1300048828125},{"timestamp":1742355060000,"open":1.06063,"high":1.06071,"low":1.06059,"close":1.06069,"volume":800.4099731445312},{"timestamp":1742355120000,"open":1.06069,"high":1.06075,"low":1.06065,"close":1.06073,"volume":687.2000122070312},{"timestamp":1742355180000,"open":1.06072,"high":1.06076,"low":1.06067,"close":1.06069,"volume":434.2200012207031},{"timestamp":1742355240000,"open":1.06069,"high":1.06078,"low":1.06065,"close":1.06076,"volume":544.969970703125},{"timestamp":1742355300000,"open":1.06076,"high":1.06084,"low":1.06075,"close":1.06083,"volume":599.6300048828125},{"timestamp":1742355360000,"open":1.0608,"high":1.06088,"low":1.0608,"close":1.06084,"volume":322.6700134277344},{"timestamp":1742355420000,"open":1.06084,"high":1.06086,"low":1.06079,"close":1.06079,"volume":435.2099914550781},{"timestamp":1742355480000,"open":1.06077,"high":1.0608,"low":1.06074,"close":1.06079,"volume":343.05999755859375},{"timestamp":1742355540000,"open":1.06081,"high":1.06085,"low":1.06075,"close":1.06084,"volume":474.2699890136719},{"timestamp":1742355600000,"open":1.06084,"high":1.06093,"low":1.06084,"close":1.06091,"volume":450.07000732421875},{"timestamp":1742355660000,"open":1.06089,"high":1.06098,"low":1.06089,"close":1.06098,"volume":520.6400146484375},{"timestamp":1742355720000,"open":1.06097,"high":1.06097,"low":1.06082,"close":1.06083,"volume":417.4800109863281},{"timestamp":1742355780000,"open":1.06085,"high":1.06087,"low":1.06082,"close":1.06083,"volume":367.8599853515625},{"timestamp":1742355840000,"open":1.06083,"high":1.06086,"low":1.06081,"close":1.06086,"volume":317.0799865722656},{"timestamp":1742355900000,"open":1.06085,"high":1.06086,"low":1.0608,"close":1.06084,"volume":394.29998779296875},{"timestamp":1742355960000,"open":1.06083,"high":1.0609,"low":1.06083,"close":1.0609,"volume":376.4700012207031},{"timestamp":1742356020000,"open":1.0609,"high":1.06096,"low":1.06088,"close":1.06093,"volume":382.75},{"timestamp":1742356080000,"open":1.06095,"high":1.06106,"low":1.06093,"close":1.06106,"volume":433.510009765625},{"timestamp":1742356140000,"open":1.06107,"high":1.06117,"low":1.06104,"close":1.0611,"volume":1060.969970703125},{"timestamp":1742356200000,"open":1.06111,"high":1.06114,"low":1.0611,"close":1.06111,"volume":245.47000122070312},{"timestamp":1742356260000,"open":1.06113,"high":1.06126,"low":1.06112,"close":1.06122,"volume":523.9400024414062},{"timestamp":1742356320000,"open":1.06123,"high":1.06126,"low":1.06118,"close":1.0612,"volume":601.2000122070312},{"timestamp":1742356380000,"open":1.0612,"high":1.06122,"low":1.06112,"close":1.06116,"volume":496.3299865722656},{"timestamp":1742356440000,"open":1.06117,"high":1.0612,"low":1.06109,"close":1.06111,"volume":708.2100219726562},{"timestamp":1742356500000,"open":1.06113,"high":1.06118,"low":1.06111,"close":1.06118,"volume":452.2699890136719},{"timestamp":1742356560000,"open":1.0612,"high":1.06127,"low":1.06118,"close":1.06126,"volume":607.77001953125},{"timestamp":1742356620000,"open":1.06125,"high":1.06135,"low":1.06123,"close":1.06131,"volume":549.3099975585938},{"timestamp":1742356680000,"open":1.06131,"high":1.06132,"low":1.06125,"close":1.06126,"volume":913.9099731445312},{"timestamp":1742356740000,"open":1.06125,"high":1.06127,"low":1.06116,"close":1.0612,"volume":817.4400024414062},{"timestamp":1742356800000,"open":1.06117,"high":1.06121,"low":1.06107,"close":1.06121,"volume":505.760009765625},{"timestamp":1742356860000,"open":1.0612,"high":1.06124,"low":1.06112,"close":1.06118,"volume":517.3300170898438},{"timestamp":1742356920000,"open":1.06116,"high":1.06121,"low":1.0611,"close":1.06116,"volume":1271.18994140625},{"timestamp":1742356980000,"open":1.06116,"high":1.06119,"low":1.06113,"close":1.06115,"volume":684.4500122070312},{"timestamp":1742357040000,"open":1.06114,"high":1.06115,"low":1.06108,"close":1.06109,"volume":387.2300109863281},{"timestamp":1742357100000,"open":1.06112,"high":1.06122,"low":1.06106,"close":1.0612,"volume":660.27001953125},{"timestamp":1742357160000,"open":1.0612,"high":1.06122,"low":1.06117,"close":1.0612,"volume":416.42999267578125},{"timestamp":1742357220000,"open":1.0612,"high":1.06125,"low":1.06117,"close":1.06122,"volume":478.75},{"timestamp":1742357280000,"open":1.06121,"high":1.06122,"low":1.06112,"close":1.06114,"volume":396.5},{"timestamp":1742357340000,"open":1.06114,"high":1.06117,"low":1.06111,"close":1.06112,"volume":269.1300048828125},{"timestamp":1742357400000,"open":1.06113,"high":1.06115,"low":1.06105,"close":1.0611,"volume":498.55999755859375},{"timestamp":1742357460000,"open":1.06111,"high":1.06113,"low":1.06107,"close":1.0611,"volume":313.8299865722656},{"timestamp":1742357520000,"open":1.06111,"high":1.06112,"low":1.06104,"close":1.06109,"volume":651.9199829101562},{"timestamp":1742357580000,"open":1.06108,"high":1.06112,"low":1.06106,"close":1.06108,"volume":515.6799926757812},{"timestamp":1742357640000,"open":1.06109,"high":1.06113,"low":1.06102,"close":1.06104,"volume":598.9299926757812},{"timestamp":1742357700000,"open":1.06105,"high":1.0611,"low":1.06102,"close":1.0611,"volume":407.6099853515625},{"timestamp":1742357760000,"open":1.06112,"high":1.06115,"low":1.06111,"close":1.06112,"volume":435.1300048828125},{"timestamp":1742357820000,"open":1.06112,"high":1.06118,"low":1.06111,"close":1.06114,"volume":425.20001220703125},{"timestamp":1742357880000,"open":1.06113,"high":1.06116,"low":1.06111,"close":1.06113,"volume":407.010009765625},{"timestamp":1742357940000,"open":1.06113,"high":1.0612,"low":1.06112,"close":1.06116,"volume":437.92999267578125},{"timestamp":1742358000000,"open":1.06116,"high":1.06117,"low":1.06111,"close":1.06116,"volume":356.2900085449219},{"timestamp":1742358060000,"open":1.06115,"high":1.06119,"low":1.0611,"close":1.06114,"volume":307.760009765625},{"timestamp":1742358120000,"open":1.06115,"high":1.06118,"low":1.06112,"close":1.06116,"volume":564.8099975585938},{"timestamp":1742358180000,"open":1.06115,"high":1.06116,"low":1.061,"close":1.06104,"volume":504.70001220703125},{"timestamp":1742358240000,"open":1.06105,"high":1.06105,"low":1.06097,"close":1.06098,"volume":520.0499877929688},{"timestamp":1742358300000,"open":1.06099,"high":1.06101,"low":1.06097,"close":1.06099,"volume":328.0899963378906},{"timestamp":1742358360000,"open":1.06099,"high":1.061,"low":1.06094,"close":1.06095,"volume":344.6700134277344},{"timestamp":1742358420000,"open":1.06095,"high":1.06096,"low":1.06091,"close":1.06095,"volume":318.7099914550781},{"timestamp":1742358480000,"open":1.06097,"high":1.06097,"low":1.0609,"close":1.0609,"volume":245.16000366210938},{"timestamp":1742358540000,"open":1.06089,"high":1.06097,"low":1.06088,"close":1.06096,"volume":248.00999450683594},{"timestamp":1742358600000,"open":1.06095,"high":1.061,"low":1.06091,"close":1.06092,"volume":257.2900085449219},{"timestamp":1742358660000,"open":1.06092,"high":1.06096,"low":1.06091,"close":1.06093,"volume":276.8399963378906},{"timestamp":1742358720000,"open":1.06091,"high":1.061,"low":1.0609,"close":1.06091,"volume":472.29998779296875},{"timestamp":1742358780000,"open":1.06094,"high":1.06094,"low":1.06085,"close":1.06091,"volume":317.1700134277344},{"timestamp":1742358840000,"open":1.06089,"high":1.06093,"low":1.06089,"close":1.06092,"volume":327.32000732421875},{"timestamp":1742358900000,"open":1.06091,"high":1.06096,"low":1.06089,"close":1.06093,"volume":409.3900146484375},{"timestamp":1742358960000,"open":1.06094,"high":1.06101,"low":1.06092,"close":1.06101,"volume":370.3599853515625},{"timestamp":1742359020000,"open":1.061,"high":1.06104,"low":1.06091,"close":1.06093,"volume":617.030029296875},{"timestamp":1742359080000,"open":1.06094,"high":1.06098,"low":1.06092,"close":1.06095,"volume":412.239990234375},{"timestamp":1742359140000,"open":1.06093,"high":1.06095,"low":1.0609,"close":1.06093,"volume":333.0400085449219},{"timestamp":1742359200000,"open":1.06092,"high":1.06094,"low":1.06088,"close":1.06092,"volume":296.67999267578125},{"timestamp":1742359260000,"open":1.06093,"high":1.06093,"low":1.06085,"close":1.06086,"volume":428.9599914550781},{"timestamp":1742359320000,"open":1.06085,"high":1.06088,"low":1.06076,"close":1.06077,"volume":286.80999755859375},{"timestamp":1742359380000,"open":1.06078,"high":1.06079,"low":1.06075,"close":1.06075,"volume":284.04998779296875},{"timestamp":1742359440000,"open":1.06075,"high":1.06078,"low":1.06074,"close":1.06076,"volume":118.26000213623047},{"timestamp":1742359500000,"open":1.06077,"high":1.0608,"low":1.06074,"close":1.06078,"volume":192.3300018310547},{"timestamp":1742359560000,"open":1.06078,"high":1.0608,"low":1.06074,"close":1.06077,"volume":188.41000366210938},{"timestamp":1742359620000,"open":1.0608,"high":1.06083,"low":1.06079,"close":1.06081,"volume":466.9599914550781},{"timestamp":1742359680000,"open":1.06081,"high":1.06083,"low":1.06077,"close":1.06078,"volume":284.6099853515625},{"timestamp":1742359740000,"open":1.06078,"high":1.06083,"low":1.06069,"close":1.0607,"volume":539.3699951171875},{"timestamp":1742359800000,"open":1.06071,"high":1.06081,"low":1.0607,"close":1.06077,"volume":214.91000366210938},{"timestamp":1742359860000,"open":1.06077,"high":1.06077,"low":1.06071,"close":1.06076,"volume":471.94000244140625},{"timestamp":1742359920000,"open":1.06076,"high":1.06077,"low":1.06071,"close":1.06072,"volume":292.8999938964844},{"timestamp":1742359980000,"open":1.06074,"high":1.06074,"low":1.06065,"close":1.06065,"volume":325.5199890136719},{"timestamp":1742360040000,"open":1.06064,"high":1.0607,"low":1.06064,"close":1.06067,"volume":411.1499938964844},{"timestamp":1742360100000,"open":1.06066,"high":1.06068,"low":1.06059,"close":1.06065,"volume":377.94000244140625},{"timestamp":1742360160000,"open":1.06065,"high":1.06071,"low":1.06064,"close":1.06067,"volume":637.0800170898438},{"timestamp":1742360220000,"open":1.06069,"high":1.0607,"low":1.06061,"close":1.06066,"volume":616.5399780273438},{"timestamp":1742360280000,"open":1.06067,"high":1.06073,"low":1.06067,"close":1.06073,"volume":533.6699829101562},{"timestamp":1742360340000,"open":1.06073,"high":1.06078,"low":1.06072,"close":1.06077,"volume":574.5399780273438},{"timestamp":1742360400000,"open":1.06074,"high":1.06086,"low":1.06074,"close":1.06083,"volume":731.0599975585938},{"timestamp":1742360460000,"open":1.06083,"high":1.06098,"low":1.0608,"close":1.06097,"volume":581.0399780273438},{"timestamp":1742360520000,"open":1.06096,"high":1.06101,"low":1.06094,"close":1.06096,"volume":617.8400268554688},{"timestamp":1742360580000,"open":1.06097,"high":1.06105,"low":1.06095,"close":1.06097,"volume":465.57000732421875},{"timestamp":1742360640000,"open":1.06096,"high":1.06106,"low":1.06094,"close":1.06105,"volume":479.8699951171875},{"timestamp":1742360700000,"open":1.06103,"high":1.0611,"low":1.06101,"close":1.06108,"volume":394.3500061035156},{"timestamp":1742360760000,"open":1.06108,"high":1.06113,"low":1.06107,"close":1.06111,"volume":162.6699981689453},{"timestamp":1742360820000,"open":1.06111,"high":1.06111,"low":1.06096,"close":1.06102,"volume":592.760009765625},{"timestamp":1742360880000,"open":1.06103,"high":1.06104,"low":1.06086,"close":1.06088,"volume":424.7900085449219},{"timestamp":1742360940000,"open":1.06086,"high":1.0609,"low":1.06074,"close":1.06075,"volume":550.9099731445312},{"timestamp":1742361000000,"open":1.06077,"high":1.06081,"low":1.06075,"close":1.06079,"volume":368.1199951171875},{"timestamp":1742361060000,"open":1.06082,"high":1.06097,"low":1.0608,"close":1.06089,"volume":789.719970703125},{"timestamp":1742361120000,"open":1.0609,"high":1.0609,"low":1.0608,"close":1.06084,"volume":598.27001953125},{"timestamp":1742361180000,"open":1.06085,"high":1.06085,"low":1.06077,"close":1.06081,"volume":576.5},{"timestamp":1742361240000,"open":1.06082,"high":1.06089,"low":1.06082,"close":1.06086,"volume":570.3900146484375},{"timestamp":1742361300000,"open":1.06085,"high":1.06096,"low":1.06084,"close":1.06093,"volume":621.5900268554688},{"timestamp":1742361360000,"open":1.06092,"high":1.06093,"low":1.06087,"close":1.06088,"volume":620.5399780273438},{"timestamp":1742361420000,"open":1.06089,"high":1.06093,"low":1.06088,"close":1.06089,"volume":399.95001220703125},{"timestamp":1742361480000,"open":1.06088,"high":1.06099,"low":1.06088,"close":1.06097,"volume":300.04998779296875},{"timestamp":1742361540000,"open":1.06097,"high":1.06097,"low":1.06079,"close":1.06084,"volume":729.1300048828125},{"timestamp":1742361600000,"open":1.06085,"high":1.06092,"low":1.06084,"close":1.06086,"volume":587},{"timestamp":1742361660000,"open":1.06088,"high":1.0609,"low":1.06083,"close":1.06085,"volume":587.3900146484375},{"timestamp":1742361720000,"open":1.06086,"high":1.06093,"low":1.06082,"close":1.0609,"volume":410.5},{"timestamp":1742361780000,"open":1.0609,"high":1.06091,"low":1.0608,"close":1.06083,"volume":394.6099853515625},{"timestamp":1742361840000,"open":1.06085,"high":1.06092,"low":1.06082,"close":1.06091,"volume":368.54998779296875},{"timestamp":1742361900000,"open":1.06092,"high":1.06099,"low":1.06089,"close":1.06098,"volume":447.8699951171875},{"timestamp":1742361960000,"open":1.06098,"high":1.061,"low":1.06096,"close":1.06098,"volume":355.19000244140625},{"timestamp":1742362020000,"open":1.06098,"high":1.061,"low":1.06095,"close":1.06096,"volume":420.7699890136719},{"timestamp":1742362080000,"open":1.06097,"high":1.06105,"low":1.06097,"close":1.061,"volume":523.969970703125},{"timestamp":1742362140000,"open":1.061,"high":1.06104,"low":1.06093,"close":1.06097,"volume":447.8699951171875},{"timestamp":1742362200000,"open":1.06097,"high":1.06102,"low":1.06089,"close":1.06096,"volume":901.1699829101562},{"timestamp":1742362260000,"open":1.06096,"high":1.06099,"low":1.06094,"close":1.06097,"volume":607.7999877929688},{"timestamp":1742362320000,"open":1.06097,"high":1.061,"low":1.06094,"close":1.06096,"volume":534.969970703125},{"timestamp":1742362380000,"open":1.06096,"high":1.06097,"low":1.06085,"close":1.06087,"volume":591.0999755859375},{"timestamp":1742362440000,"open":1.06087,"high":1.06096,"low":1.06087,"close":1.06096,"volume":848.97998046875},{"timestamp":1742362500000,"open":1.06095,"high":1.06099,"low":1.06093,"close":1.06094,"volume":635.4000244140625},{"timestamp":1742362560000,"open":1.06093,"high":1.061,"low":1.0609,"close":1.06095,"volume":894.3699951171875},{"timestamp":1742362620000,"open":1.06096,"high":1.06096,"low":1.06085,"close":1.06087,"volume":726.719970703125},{"timestamp":1742362680000,"open":1.06086,"high":1.06088,"low":1.06082,"close":1.06085,"volume":685.1799926757812},{"timestamp":1742362740000,"open":1.06089,"high":1.0609,"low":1.06078,"close":1.06086,"volume":758.719970703125},{"timestamp":1742362800000,"open":1.06085,"high":1.06085,"low":1.06077,"close":1.06081,"volume":730.5800170898438},{"timestamp":1742362860000,"open":1.0608,"high":1.06083,"low":1.06078,"close":1.06083,"volume":666.3300170898438},{"timestamp":1742362920000,"open":1.06084,"high":1.06084,"low":1.06077,"close":1.06079,"volume":427.69000244140625},{"timestamp":1742362980000,"open":1.06079,"high":1.06085,"low":1.06079,"close":1.06083,"volume":602.280029296875},{"timestamp":1742363040000,"open":1.06083,"high":1.06084,"low":1.06079,"close":1.06082,"volume":634.9000244140625},{"timestamp":1742363100000,"open":1.06081,"high":1.06085,"low":1.06075,"close":1.06077,"volume":659.3499755859375},{"timestamp":1742363160000,"open":1.06075,"high":1.06085,"low":1.06075,"close":1.06084,"volume":748.8599853515625},{"timestamp":1742363220000,"open":1.06086,"high":1.0609,"low":1.06076,"close":1.06082,"volume":975.4400024414062},{"timestamp":1742363280000,"open":1.06082,"high":1.06085,"low":1.06076,"close":1.06079,"volume":355.82000732421875},{"timestamp":1742363340000,"open":1.06078,"high":1.06085,"low":1.06075,"close":1.06081,"volume":730.3400268554688},{"timestamp":1742363400000,"open":1.06079,"high":1.0609,"low":1.06077,"close":1.06084,"volume":524.2000122070312},{"timestamp":1742363460000,"open":1.06085,"high":1.06086,"low":1.06077,"close":1.06078,"volume":554.3400268554688},{"timestamp":1742363520000,"open":1.06079,"high":1.0608,"low":1.06071,"close":1.0608,"volume":430.0299987792969},{"timestamp":1742363580000,"open":1.0608,"high":1.06083,"low":1.06067,"close":1.06068,"volume":575.6900024414062},{"timestamp":1742363640000,"open":1.06067,"high":1.06072,"low":1.06065,"close":1.06067,"volume":853.3099975585938},{"timestamp":1742363700000,"open":1.06067,"high":1.06076,"low":1.06066,"close":1.0607,"volume":905.25},{"timestamp":1742363760000,"open":1.06073,"high":1.06076,"low":1.06069,"close":1.06075,"volume":682},{"timestamp":1742363820000,"open":1.06074,"high":1.0608,"low":1.06067,"close":1.06075,"volume":832.8400268554688},{"timestamp":1742363880000,"open":1.06077,"high":1.06077,"low":1.06065,"close":1.06067,"volume":868.8599853515625},{"timestamp":1742363940000,"open":1.06068,"high":1.06074,"low":1.06066,"close":1.06066,"volume":817.489990234375},{"timestamp":1742364000000,"open":1.06068,"high":1.06073,"low":1.06062,"close":1.06069,"volume":555.77001953125},{"timestamp":1742364060000,"open":1.06069,"high":1.06077,"low":1.06068,"close":1.06068,"volume":578.239990234375},{"timestamp":1742364120000,"open":1.06069,"high":1.06072,"low":1.06059,"close":1.06066,"volume":558.2100219726562},{"timestamp":1742364180000,"open":1.06067,"high":1.06067,"low":1.06053,"close":1.06053,"volume":502.3800048828125},{"timestamp":1742364240000,"open":1.06054,"high":1.06059,"low":1.06049,"close":1.0605,"volume":563.7100219726562},{"timestamp":1742364300000,"open":1.06049,"high":1.06054,"low":1.06044,"close":1.06044,"volume":784.6199951171875},{"timestamp":1742364360000,"open":1.06044,"high":1.06045,"low":1.06035,"close":1.0604,"volume":607.9099731445312},{"timestamp":1742364420000,"open":1.06041,"high":1.06042,"low":1.06032,"close":1.06035,"volume":485.9100036621094},{"timestamp":1742364480000,"open":1.06034,"high":1.0604,"low":1.06032,"close":1.06037,"volume":553.3699951171875},{"timestamp":1742364540000,"open":1.06036,"high":1.06036,"low":1.06019,"close":1.06021,"volume":759.7999877929688},{"timestamp":1742364600000,"open":1.06019,"high":1.06021,"low":1.06013,"close":1.06015,"volume":722.97998046875},{"timestamp":1742364660000,"open":1.06016,"high":1.06019,"low":1.06013,"close":1.06015,"volume":557.6900024414062},{"timestamp":1742364720000,"open":1.06014,"high":1.06017,"low":1.06007,"close":1.0601,"volume":605.1699829101562},{"timestamp":1742364780000,"open":1.0601,"high":1.06017,"low":1.0601,"close":1.06016,"volume":574.77001953125},{"timestamp":1742364840000,"open":1.0602,"high":1.06022,"low":1.06003,"close":1.06003,"volume":1102.4000244140625},{"timestamp":1742364900000,"open":1.06004,"high":1.06008,"low":1.06002,"close":1.06006,"volume":689.8300170898438},{"timestamp":1742364960000,"open":1.06005,"high":1.06012,"low":1.06003,"close":1.06011,"volume":594.0700073242188},{"timestamp":1742365020000,"open":1.0601,"high":1.06019,"low":1.0601,"close":1.06017,"volume":331.1499938964844},{"timestamp":1742365080000,"open":1.06016,"high":1.06017,"low":1.06006,"close":1.06006,"volume":629.5599975585938},{"timestamp":1742365140000,"open":1.06005,"high":1.06014,"low":1.06005,"close":1.06009,"volume":535.0900268554688},{"timestamp":1742365200000,"open":1.06011,"high":1.06017,"low":1.06006,"close":1.06007,"volume":708.5999755859375},{"timestamp":1742365260000,"open":1.06008,"high":1.06009,"low":1.05992,"close":1.05994,"volume":494.5299987792969},{"timestamp":1742365320000,"open":1.05994,"high":1.06002,"low":1.05991,"close":1.05996,"volume":420.1600036621094},{"timestamp":1742365380000,"open":1.05995,"high":1.05996,"low":1.05982,"close":1.05982,"volume":794.8300170898438},{"timestamp":1742365440000,"open":1.05982,"high":1.05988,"low":1.05981,"close":1.05984,"volume":664.72998046875},{"timestamp":1742365500000,"open":1.05985,"high":1.05995,"low":1.05977,"close":1.05979,"volume":1098.5400390625},{"timestamp":1742365560000,"open":1.0598,"high":1.05986,"low":1.05979,"close":1.05984,"volume":640.510009765625},{"timestamp":1742365620000,"open":1.05987,"high":1.05994,"low":1.05987,"close":1.05987,"volume":538.3099975585938},{"timestamp":1742365680000,"open":1.05988,"high":1.05991,"low":1.05984,"close":1.05987,"volume":477.04998779296875},{"timestamp":1742365740000,"open":1.05987,"high":1.05994,"low":1.05985,"close":1.05991,"volume":657.5700073242188},{"timestamp":1742365800000,"open":1.05991,"high":1.05993,"low":1.05983,"close":1.05985,"volume":717.260009765625},{"timestamp":1742365860000,"open":1.05985,"high":1.05989,"low":1.0597,"close":1.05977,"volume":839.969970703125},{"timestamp":1742365920000,"open":1.05976,"high":1.05984,"low":1.05975,"close":1.0598,"volume":588.530029296875},{"timestamp":1742365980000,"open":1.05981,"high":1.05986,"low":1.05977,"close":1.05983,"volume":972.5599975585938},{"timestamp":1742366040000,"open":1.05983,"high":1.05999,"low":1.05982,"close":1.05989,"volume":1312.52001953125},{"timestamp":1742366100000,"open":1.05991,"high":1.05997,"low":1.05986,"close":1.05996,"volume":925.5599975585938},{"timestamp":1742366160000,"open":1.05995,"high":1.06002,"low":1.05983,"close":1.05984,"volume":961.1500244140625},{"timestamp":1742366220000,"open":1.05981,"high":1.05981,"low":1.0597,"close":1.0597,"volume":797.6199951171875},{"timestamp":1742366280000,"open":1.05969,"high":1.0597,"low":1.05954,"close":1.05966,"volume":1099.6800537109375},{"timestamp":1742366340000,"open":1.05965,"high":1.05966,"low":1.05956,"close":1.05961,"volume":922.989990234375},{"timestamp":1742366400000,"open":1.05961,"high":1.05964,"low":1.05946,"close":1.05962,"volume":967.5700073242188},{"timestamp":1742366460000,"open":1.05966,"high":1.05968,"low":1.05962,"close":1.05964,"volume":898.0399780273438},{"timestamp":1742366520000,"open":1.05966,"high":1.05973,"low":1.05963,"close":1.0597,"volume":1142.949951171875},{"timestamp":1742366580000,"open":1.05972,"high":1.05972,"low":1.05959,"close":1.05961,"volume":902.6199951171875},{"timestamp":1742366640000,"open":1.05961,"high":1.05972,"low":1.05959,"close":1.05965,"volume":938.760009765625},{"timestamp":1742366700000,"open":1.05964,"high":1.05985,"low":1.0596,"close":1.05985,"volume":989.489990234375},{"timestamp":1742366760000,"open":1.05985,"high":1.0599,"low":1.05978,"close":1.05988,"volume":1125.7099609375},{"timestamp":1742366820000,"open":1.05988,"high":1.05993,"low":1.05983,"close":1.05989,"volume":957.1500244140625},{"timestamp":1742366880000,"open":1.0599,"high":1.05994,"low":1.05984,"close":1.05988,"volume":1253.949951171875},{"timestamp":1742366940000,"open":1.05987,"high":1.05991,"low":1.05978,"close":1.05985,"volume":1331.3900146484375},{"timestamp":1742367000000,"open":1.05987,"high":1.05987,"low":1.05977,"close":1.05985,"volume":914.02001953125},{"timestamp":1742367060000,"open":1.05986,"high":1.05994,"low":1.05984,"close":1.05991,"volume":839.989990234375},{"timestamp":1742367120000,"open":1.05992,"high":1.05996,"low":1.05975,"close":1.05982,"volume":1251.6800537109375},{"timestamp":1742367180000,"open":1.0598,"high":1.05987,"low":1.05978,"close":1.05982,"volume":785.5},{"timestamp":1742367240000,"open":1.05981,"high":1.05984,"low":1.05976,"close":1.05981,"volume":770.7100219726562},{"timestamp":1742367300000,"open":1.0598,"high":1.05998,"low":1.05979,"close":1.05992,"volume":930.0999755859375},{"timestamp":1742367360000,"open":1.05992,"high":1.05993,"low":1.05972,"close":1.05972,"volume":707.3800048828125},{"timestamp":1742367420000,"open":1.05973,"high":1.05973,"low":1.05951,"close":1.05952,"volume":845.5800170898438},{"timestamp":1742367480000,"open":1.05954,"high":1.05958,"low":1.05937,"close":1.05939,"volume":983.8099975585938},{"timestamp":1742367540000,"open":1.0594,"high":1.05945,"low":1.05936,"close":1.05942,"volume":749.2100219726562},{"timestamp":1742367600000,"open":1.05941,"high":1.05945,"low":1.0593,"close":1.0594,"volume":1014.6099853515625},{"timestamp":1742367660000,"open":1.05939,"high":1.05952,"low":1.05928,"close":1.05929,"volume":1123.4300537109375},{"timestamp":1742367720000,"open":1.05928,"high":1.05933,"low":1.05909,"close":1.05914,"volume":1126.5699462890625},{"timestamp":1742367780000,"open":1.05918,"high":1.0593,"low":1.05915,"close":1.05921,"volume":1032.4599609375},{"timestamp":1742367840000,"open":1.05922,"high":1.05922,"low":1.05906,"close":1.05917,"volume":815.9400024414062},{"timestamp":1742367900000,"open":1.05916,"high":1.05927,"low":1.05914,"close":1.05919,"volume":839.5399780273438},{"timestamp":1742367960000,"open":1.05918,"high":1.05933,"low":1.05917,"close":1.05922,"volume":903.6599731445312},{"timestamp":1742368020000,"open":1.0592,"high":1.05921,"low":1.05896,"close":1.05896,"volume":859.4099731445312},{"timestamp":1742368080000,"open":1.05895,"high":1.05904,"low":1.05881,"close":1.05885,"volume":1025.3499755859375},{"timestamp":1742368140000,"open":1.05886,"high":1.05888,"low":1.05848,"close":1.0585,"volume":1068.8399658203125},{"timestamp":1742368200000,"open":1.05849,"high":1.0587,"low":1.05841,"close":1.05864,"volume":1015.1599731445312},{"timestamp":1742368260000,"open":1.05864,"high":1.05864,"low":1.05841,"close":1.0585,"volume":1228.1800537109375},{"timestamp":1742368320000,"open":1.0585,"high":1.0586,"low":1.05846,"close":1.05859,"volume":998.5800170898438},{"timestamp":1742368380000,"open":1.05857,"high":1.05858,"low":1.05824,"close":1.05825,"volume":1020.77001953125},{"timestamp":1742368440000,"open":1.05824,"high":1.05832,"low":1.05812,"close":1.0582,"volume":1209.31005859375},{"timestamp":1742368500000,"open":1.05818,"high":1.05828,"low":1.05805,"close":1.05811,"volume":1036.22998046875},{"timestamp":1742368560000,"open":1.05813,"high":1.05824,"low":1.05798,"close":1.05823,"volume":1023.5900268554688},{"timestamp":1742368620000,"open":1.05823,"high":1.05824,"low":1.05805,"close":1.05807,"volume":625.25},{"timestamp":1742368680000,"open":1.05807,"high":1.05807,"low":1.05783,"close":1.05802,"volume":1099.9200439453125},{"timestamp":1742368740000,"open":1.05803,"high":1.05818,"low":1.05801,"close":1.05802,"volume":990.3699951171875},{"timestamp":1742368800000,"open":1.05802,"high":1.05827,"low":1.05797,"close":1.05815,"volume":901.8099975585938},{"timestamp":1742368860000,"open":1.05815,"high":1.05817,"low":1.05797,"close":1.05814,"volume":898.4600219726562},{"timestamp":1742368920000,"open":1.05813,"high":1.05828,"low":1.05809,"close":1.05823,"volume":942.719970703125},{"timestamp":1742368980000,"open":1.05824,"high":1.05826,"low":1.05801,"close":1.05822,"volume":1081.5699462890625},{"timestamp":1742369040000,"open":1.05821,"high":1.0583,"low":1.05809,"close":1.0581,"volume":1136.43994140625},{"timestamp":1742369100000,"open":1.05812,"high":1.05837,"low":1.05809,"close":1.05833,"volume":1037.2099609375},{"timestamp":1742369160000,"open":1.05833,"high":1.0585,"low":1.05829,"close":1.05843,"volume":945.25},{"timestamp":1742369220000,"open":1.05844,"high":1.05853,"low":1.05837,"close":1.05839,"volume":706.8900146484375},{"timestamp":1742369280000,"open":1.05839,"high":1.0585,"low":1.05838,"close":1.05849,"volume":798.6099853515625},{"timestamp":1742369340000,"open":1.0585,"high":1.05855,"low":1.05845,"close":1.05855,"volume":496.04998779296875},{"timestamp":1742369400000,"open":1.05854,"high":1.05855,"low":1.0582,"close":1.05825,"volume":1225.510009765625},{"timestamp":1742369460000,"open":1.05826,"high":1.05838,"low":1.05819,"close":1.0582,"volume":1247.81005859375},{"timestamp":1742369520000,"open":1.05821,"high":1.05851,"low":1.05821,"close":1.05829,"volume":1374.050048828125},{"timestamp":1742369580000,"open":1.05828,"high":1.05829,"low":1.05815,"close":1.05816,"volume":707.280029296875},{"timestamp":1742369640000,"open":1.05816,"high":1.05824,"low":1.05792,"close":1.05792,"volume":1209.3699951171875},{"timestamp":1742369700000,"open":1.05792,"high":1.05793,"low":1.05764,"close":1.05768,"volume":1463.5799560546875},{"timestamp":1742369760000,"open":1.05769,"high":1.05772,"low":1.05675,"close":1.05675,"volume":1737.47998046875},{"timestamp":1742369820000,"open":1.05675,"high":1.05675,"low":1.05618,"close":1.05633,"volume":3147.169921875},{"timestamp":1742369880000,"open":1.05629,"high":1.05649,"low":1.0561,"close":1.05625,"volume":2281.360107421875},{"timestamp":1742369940000,"open":1.05624,"high":1.05663,"low":1.05619,"close":1.0563,"volume":1751.0699462890625},{"timestamp":1742370000000,"open":1.05632,"high":1.05643,"low":1.05615,"close":1.05632,"volume":1929.4100341796875},{"timestamp":1742370060000,"open":1.05634,"high":1.05662,"low":1.05615,"close":1.05658,"volume":1604.1500244140625},{"timestamp":1742370120000,"open":1.05658,"high":1.05667,"low":1.05589,"close":1.05595,"volume":1796.530029296875},{"timestamp":1742370180000,"open":1.05601,"high":1.05618,"low":1.05553,"close":1.05614,"volume":2564.760009765625},{"timestamp":1742370240000,"open":1.05614,"high":1.05628,"low":1.05582,"close":1.05627,"volume":2101.6298828125},{"timestamp":1742370300000,"open":1.05625,"high":1.05643,"low":1.0561,"close":1.05617,"volume":1538.06005859375},{"timestamp":1742370360000,"open":1.05616,"high":1.05632,"low":1.05611,"close":1.05623,"volume":1447.1400146484375},{"timestamp":1742370420000,"open":1.05625,"high":1.05626,"low":1.05588,"close":1.05625,"volume":1514.530029296875},{"timestamp":1742370480000,"open":1.05625,"high":1.05655,"low":1.05602,"close":1.05654,"volume":1685.8599853515625},{"timestamp":1742370540000,"open":1.05652,"high":1.05676,"low":1.05642,"close":1.05676,"volume":1906.4300537109375},{"timestamp":1742370600000,"open":1.05675,"high":1.05689,"low":1.05655,"close":1.05674,"volume":1784.219970703125},{"timestamp":1742370660000,"open":1.05672,"high":1.05696,"low":1.05672,"close":1.05695,"volume":1486.719970703125},{"timestamp":1742370720000,"open":1.05692,"high":1.05723,"low":1.05684,"close":1.05719,"volume":1330.2900390625},{"timestamp":1742370780000,"open":1.05719,"high":1.05727,"low":1.05669,"close":1.0567,"volume":1349.97998046875},{"timestamp":1742370840000,"open":1.05668,"high":1.05701,"low":1.05658,"close":1.05698,"volume":1258.5999755859375},{"timestamp":1742370900000,"open":1.05699,"high":1.05722,"low":1.05696,"close":1.05713,"volume":1050.0400390625},{"timestamp":1742370960000,"open":1.05712,"high":1.05713,"low":1.05699,"close":1.05711,"volume":1250.27001953125},{"timestamp":1742371020000,"open":1.0571,"high":1.05732,"low":1.05697,"close":1.05727,"volume":1202.6099853515625},{"timestamp":1742371080000,"open":1.05728,"high":1.05728,"low":1.05691,"close":1.05695,"volume":1489.7099609375},{"timestamp":1742371140000,"open":1.05695,"high":1.05714,"low":1.05694,"close":1.05714,"volume":1132.0699462890625},{"timestamp":1742371200000,"open":1.05715,"high":1.05784,"low":1.05714,"close":1.05778,"volume":2164.949951171875},{"timestamp":1742371260000,"open":1.0578,"high":1.05782,"low":1.0575,"close":1.05779,"volume":1823.02001953125},{"timestamp":1742371320000,"open":1.0578,"high":1.05809,"low":1.05775,"close":1.05809,"volume":1541.300048828125},{"timestamp":1742371380000,"open":1.05809,"high":1.05833,"low":1.05803,"close":1.05822,"volume":1816.0400390625},{"timestamp":1742371440000,"open":1.05823,"high":1.05833,"low":1.05802,"close":1.05812,"volume":1797.27001953125},{"timestamp":1742371500000,"open":1.05816,"high":1.05826,"low":1.05794,"close":1.05826,"volume":1286.5899658203125},{"timestamp":1742371560000,"open":1.05824,"high":1.05828,"low":1.05799,"close":1.05813,"volume":1156.5699462890625},{"timestamp":1742371620000,"open":1.05812,"high":1.05829,"low":1.05803,"close":1.0582,"volume":1076.3299560546875},{"timestamp":1742371680000,"open":1.05823,"high":1.05823,"low":1.05804,"close":1.05809,"volume":1355.6199951171875},{"timestamp":1742371740000,"open":1.0581,"high":1.0581,"low":1.05776,"close":1.05779,"volume":1411.43994140625},{"timestamp":1742371800000,"open":1.0578,"high":1.05797,"low":1.05772,"close":1.05773,"volume":1306.4200439453125},{"timestamp":1742371860000,"open":1.05772,"high":1.05793,"low":1.05772,"close":1.05778,"volume":1192.5999755859375},{"timestamp":1742371920000,"open":1.05779,"high":1.05785,"low":1.05773,"close":1.05779,"volume":1543.989990234375},{"timestamp":1742371980000,"open":1.05779,"high":1.05781,"low":1.05762,"close":1.05772,"volume":1029.27001953125},{"timestamp":1742372040000,"open":1.05771,"high":1.05789,"low":1.05771,"close":1.05777,"volume":1044.3699951171875},{"timestamp":1742372100000,"open":1.05775,"high":1.0578,"low":1.05754,"close":1.05759,"volume":1043.5400390625},{"timestamp":1742372160000,"open":1.05765,"high":1.05772,"low":1.05742,"close":1.05748,"volume":811.5},{"timestamp":1742372220000,"open":1.05748,"high":1.05778,"low":1.05748,"close":1.05776,"volume":681.4600219726562},{"timestamp":1742372280000,"open":1.05777,"high":1.05781,"low":1.05767,"close":1.05771,"volume":567.1300048828125},{"timestamp":1742372340000,"open":1.0577,"high":1.05783,"low":1.05768,"close":1.0577,"volume":821.719970703125},{"timestamp":1742372400000,"open":1.05769,"high":1.05788,"low":1.05757,"close":1.05781,"volume":1064.77001953125},{"timestamp":1742372460000,"open":1.05781,"high":1.05789,"low":1.05775,"close":1.05783,"volume":907.510009765625},{"timestamp":1742372520000,"open":1.0578,"high":1.058,"low":1.0577,"close":1.05799,"volume":1051.31005859375},{"timestamp":1742372580000,"open":1.058,"high":1.05832,"low":1.05799,"close":1.05832,"volume":984.4099731445312},{"timestamp":1742372640000,"open":1.05832,"high":1.05845,"low":1.05823,"close":1.05835,"volume":1205.5999755859375},{"timestamp":1742372700000,"open":1.05831,"high":1.05842,"low":1.05825,"close":1.05825,"volume":1203.6199951171875},{"timestamp":1742372760000,"open":1.05826,"high":1.05832,"low":1.05819,"close":1.05828,"volume":1134.3199462890625},{"timestamp":1742372820000,"open":1.05826,"high":1.05826,"low":1.05811,"close":1.05813,"volume":943.489990234375},{"timestamp":1742372880000,"open":1.05812,"high":1.05832,"low":1.05808,"close":1.0582,"volume":1114.969970703125},{"timestamp":1742372940000,"open":1.05821,"high":1.05844,"low":1.05815,"close":1.05836,"volume":1582.5},{"timestamp":1742373000000,"open":1.05835,"high":1.05861,"low":1.05835,"close":1.05859,"volume":1184.1600341796875},{"timestamp":1742373060000,"open":1.0586,"high":1.0587,"low":1.05841,"close":1.05841,"volume":1018.0800170898438},{"timestamp":1742373120000,"open":1.05843,"high":1.05843,"low":1.05823,"close":1.05837,"volume":1279.9100341796875},{"timestamp":1742373180000,"open":1.0584,"high":1.05845,"low":1.05823,"close":1.05832,"volume":1050.8599853515625},{"timestamp":1742373240000,"open":1.05831,"high":1.05852,"low":1.05826,"close":1.05852,"volume":1029.260009765625},{"timestamp":1742373300000,"open":1.05851,"high":1.05852,"low":1.05838,"close":1.05846,"volume":885.2999877929688},{"timestamp":1742373360000,"open":1.05846,"high":1.05857,"low":1.05843,"close":1.05856,"volume":912.4500122070312},{"timestamp":1742373420000,"open":1.05856,"high":1.05866,"low":1.05848,"close":1.05855,"volume":1002.27001953125},{"timestamp":1742373480000,"open":1.05855,"high":1.05858,"low":1.05837,"close":1.05838,"volume":818.8800048828125},{"timestamp":1742373540000,"open":1.05836,"high":1.05846,"low":1.05826,"close":1.0583,"volume":981.6199951171875},{"timestamp":1742373600000,"open":1.05829,"high":1.05831,"low":1.05817,"close":1.05825,"volume":879.9099731445312},{"timestamp":1742373660000,"open":1.05827,"high":1.05837,"low":1.05812,"close":1.0582,"volume":1175.6400146484375},{"timestamp":1742373720000,"open":1.05819,"high":1.05837,"low":1.05817,"close":1.0582,"volume":1047.3399658203125},{"timestamp":1742373780000,"open":1.05821,"high":1.05828,"low":1.05798,"close":1.05818,"volume":1164.5799560546875},{"timestamp":1742373840000,"open":1.0582,"high":1.05837,"low":1.05816,"close":1.05834,"volume":1080.6700439453125},{"timestamp":1742373900000,"open":1.05833,"high":1.05843,"low":1.05825,"close":1.05838,"volume":890.8499755859375},{"timestamp":1742373960000,"open":1.05838,"high":1.05843,"low":1.05819,"close":1.05823,"volume":793.47998046875},{"timestamp":1742374020000,"open":1.05822,"high":1.05825,"low":1.05804,"close":1.0581,"volume":705.47998046875},{"timestamp":1742374080000,"open":1.0581,"high":1.05821,"low":1.058,"close":1.05821,"volume":912.8400268554688},{"timestamp":1742374140000,"open":1.05819,"high":1.0582,"low":1.05803,"close":1.05815,"volume":854.6300048828125},{"timestamp":1742374200000,"open":1.05814,"high":1.05815,"low":1.05794,"close":1.0581,"volume":740.8200073242188},{"timestamp":1742374260000,"open":1.0581,"high":1.05816,"low":1.05794,"close":1.05794,"volume":708.1500244140625},{"timestamp":1742374320000,"open":1.05793,"high":1.05814,"low":1.05793,"close":1.0581,"volume":943.27001953125},{"timestamp":1742374380000,"open":1.05809,"high":1.05814,"low":1.05804,"close":1.05814,"volume":398.30999755859375},{"timestamp":1742374440000,"open":1.05813,"high":1.0586,"low":1.05807,"close":1.05857,"volume":694.969970703125},{"timestamp":1742374500000,"open":1.05856,"high":1.05861,"low":1.0584,"close":1.05853,"volume":594.5800170898438},{"timestamp":1742374560000,"open":1.05855,"high":1.05858,"low":1.05847,"close":1.05856,"volume":399.4100036621094},{"timestamp":1742374620000,"open":1.05855,"high":1.05859,"low":1.05842,"close":1.05843,"volume":648.8900146484375},{"timestamp":1742374680000,"open":1.05842,"high":1.05862,"low":1.05839,"close":1.0586,"volume":658.1599731445312},{"timestamp":1742374740000,"open":1.05859,"high":1.05861,"low":1.05845,"close":1.05852,"volume":711.030029296875},{"timestamp":1742374800000,"open":1.05852,"high":1.05852,"low":1.05828,"close":1.05831,"volume":1050.1400146484375},{"timestamp":1742374860000,"open":1.05831,"high":1.05845,"low":1.05826,"close":1.05828,"volume":727.4500122070312},{"timestamp":1742374920000,"open":1.05827,"high":1.05834,"low":1.05818,"close":1.05825,"volume":851.97998046875},{"timestamp":1742374980000,"open":1.05823,"high":1.05826,"low":1.05797,"close":1.05798,"volume":787.8099975585938},{"timestamp":1742375040000,"open":1.05798,"high":1.05799,"low":1.0579,"close":1.05792,"volume":559.6699829101562},{"timestamp":1742375100000,"open":1.0579,"high":1.05792,"low":1.05773,"close":1.05789,"volume":580.8599853515625},{"timestamp":1742375160000,"open":1.0579,"high":1.05797,"low":1.05786,"close":1.05787,"volume":472},{"timestamp":1742375220000,"open":1.05789,"high":1.05817,"low":1.05789,"close":1.05816,"volume":445.3699951171875},{"timestamp":1742375280000,"open":1.0582,"high":1.0583,"low":1.05818,"close":1.05818,"volume":721.4000244140625},{"timestamp":1742375340000,"open":1.05818,"high":1.0582,"low":1.05813,"close":1.05815,"volume":420.4599914550781},{"timestamp":1742375400000,"open":1.05815,"high":1.05819,"low":1.05806,"close":1.05806,"volume":356.8299865722656},{"timestamp":1742375460000,"open":1.05806,"high":1.05823,"low":1.05795,"close":1.05821,"volume":564.0800170898438},{"timestamp":1742375520000,"open":1.05821,"high":1.05821,"low":1.05804,"close":1.05809,"volume":851.0999755859375},{"timestamp":1742375580000,"open":1.05806,"high":1.05808,"low":1.05771,"close":1.05774,"volume":968.1699829101562},{"timestamp":1742375640000,"open":1.05775,"high":1.05778,"low":1.05757,"close":1.05757,"volume":895.72998046875},{"timestamp":1742375700000,"open":1.05755,"high":1.05765,"low":1.0575,"close":1.05765,"volume":688.8300170898438},{"timestamp":1742375760000,"open":1.05765,"high":1.05765,"low":1.05749,"close":1.05752,"volume":597.5599975585938},{"timestamp":1742375820000,"open":1.05753,"high":1.05774,"low":1.05749,"close":1.05769,"volume":841.1400146484375},{"timestamp":1742375880000,"open":1.05768,"high":1.05769,"low":1.05744,"close":1.05747,"volume":636.4299926757812},{"timestamp":1742375940000,"open":1.05745,"high":1.05749,"low":1.0573,"close":1.05737,"volume":798.47998046875},{"timestamp":1742376000000,"open":1.05738,"high":1.05739,"low":1.05724,"close":1.05733,"volume":642.6500244140625},{"timestamp":1742376060000,"open":1.05737,"high":1.05755,"low":1.05736,"close":1.05749,"volume":621.27001953125},{"timestamp":1742376120000,"open":1.05749,"high":1.05765,"low":1.05747,"close":1.05747,"volume":459.1400146484375},{"timestamp":1742376180000,"open":1.05748,"high":1.0577,"low":1.05743,"close":1.05762,"volume":760.2899780273438},{"timestamp":1742376240000,"open":1.05761,"high":1.05779,"low":1.0576,"close":1.05772,"volume":547.5399780273438},{"timestamp":1742376300000,"open":1.05772,"high":1.05774,"low":1.05756,"close":1.05757,"volume":541.1900024414062},{"timestamp":1742376360000,"open":1.05755,"high":1.0578,"low":1.05754,"close":1.0578,"volume":423.1300048828125},{"timestamp":1742376420000,"open":1.05779,"high":1.05779,"low":1.0576,"close":1.05764,"volume":553.0999755859375},{"timestamp":1742376480000,"open":1.05763,"high":1.05768,"low":1.05754,"close":1.05754,"volume":546.7999877929688},{"timestamp":1742376540000,"open":1.05755,"high":1.0577,"low":1.05754,"close":1.05765,"volume":461.8999938964844},{"timestamp":1742376600000,"open":1.05763,"high":1.0578,"low":1.05763,"close":1.05779,"volume":549.9299926757812},{"timestamp":1742376660000,"open":1.0578,"high":1.05789,"low":1.05774,"close":1.05788,"volume":588.6400146484375},{"timestamp":1742376720000,"open":1.05789,"high":1.05826,"low":1.05789,"close":1.05826,"volume":607.0499877929688},{"timestamp":1742376780000,"open":1.05825,"high":1.0583,"low":1.05813,"close":1.05821,"volume":585.7000122070312},{"timestamp":1742376840000,"open":1.05819,"high":1.05821,"low":1.05814,"close":1.05817,"volume":563.27001953125},{"timestamp":1742376900000,"open":1.05816,"high":1.05816,"low":1.05785,"close":1.05786,"volume":630.7100219726562},{"timestamp":1742376960000,"open":1.05786,"high":1.05814,"low":1.05784,"close":1.05814,"volume":561.3800048828125},{"timestamp":1742377020000,"open":1.05816,"high":1.05821,"low":1.05805,"close":1.05821,"volume":654.6799926757812},{"timestamp":1742377080000,"open":1.05819,"high":1.05819,"low":1.05791,"close":1.05796,"volume":903.0499877929688},{"timestamp":1742377140000,"open":1.05793,"high":1.05811,"low":1.05793,"close":1.05811,"volume":409.32000732421875},{"timestamp":1742377200000,"open":1.0581,"high":1.05813,"low":1.05799,"close":1.05812,"volume":359.510009765625},{"timestamp":1742377260000,"open":1.05812,"high":1.05819,"low":1.05794,"close":1.05804,"volume":392.7200012207031},{"timestamp":1742377320000,"open":1.05802,"high":1.05809,"low":1.05796,"close":1.05798,"volume":596.780029296875},{"timestamp":1742377380000,"open":1.05797,"high":1.05798,"low":1.05781,"close":1.05788,"volume":690.9000244140625},{"timestamp":1742377440000,"open":1.05789,"high":1.0579,"low":1.05772,"close":1.05773,"volume":623.6599731445312},{"timestamp":1742377500000,"open":1.05774,"high":1.05777,"low":1.05764,"close":1.05765,"volume":417.6300048828125},{"timestamp":1742377560000,"open":1.05767,"high":1.05773,"low":1.05764,"close":1.05767,"volume":632.8499755859375},{"timestamp":1742377620000,"open":1.05769,"high":1.0577,"low":1.05758,"close":1.05761,"volume":334.5299987792969},{"timestamp":1742377680000,"open":1.05764,"high":1.05778,"low":1.05762,"close":1.05776,"volume":439.7699890136719},{"timestamp":1742377740000,"open":1.05775,"high":1.058,"low":1.05774,"close":1.05799,"volume":649.989990234375},{"timestamp":1742377800000,"open":1.058,"high":1.05807,"low":1.05795,"close":1.05806,"volume":578.0499877929688},{"timestamp":1742377860000,"open":1.05805,"high":1.05829,"low":1.05793,"close":1.05828,"volume":756.4400024414062},{"timestamp":1742377920000,"open":1.05829,"high":1.05854,"low":1.05824,"close":1.05853,"volume":413.2699890136719},{"timestamp":1742377980000,"open":1.05852,"high":1.05859,"low":1.0584,"close":1.05849,"volume":781.8099975585938},{"timestamp":1742378040000,"open":1.05851,"high":1.05851,"low":1.05813,"close":1.05816,"volume":892.3200073242188},{"timestamp":1742378100000,"open":1.05818,"high":1.05819,"low":1.05795,"close":1.05795,"volume":1355.489990234375},{"timestamp":1742378160000,"open":1.05797,"high":1.0582,"low":1.05793,"close":1.0582,"volume":802.1500244140625},{"timestamp":1742378220000,"open":1.0582,"high":1.05823,"low":1.058,"close":1.058,"volume":696.5599975585938},{"timestamp":1742378280000,"open":1.05801,"high":1.05801,"low":1.05783,"close":1.05793,"volume":1067.8299560546875},{"timestamp":1742378340000,"open":1.05792,"high":1.05794,"low":1.0578,"close":1.05788,"volume":826.1500244140625},{"timestamp":1742378400000,"open":1.05789,"high":1.05797,"low":1.05782,"close":1.05783,"volume":810.4400024414062},{"timestamp":1742378460000,"open":1.05781,"high":1.05782,"low":1.05765,"close":1.05765,"volume":647.3400268554688},{"timestamp":1742378520000,"open":1.05764,"high":1.05783,"low":1.05762,"close":1.05779,"volume":533.9199829101562},{"timestamp":1742378580000,"open":1.05779,"high":1.05779,"low":1.05763,"close":1.0577,"volume":867.1199951171875},{"timestamp":1742378640000,"open":1.05771,"high":1.05771,"low":1.05759,"close":1.05765,"volume":662.97998046875},{"timestamp":1742378700000,"open":1.05764,"high":1.05765,"low":1.05747,"close":1.05748,"volume":738.5800170898438},{"timestamp":1742378760000,"open":1.05747,"high":1.05748,"low":1.05732,"close":1.05734,"volume":912.010009765625},{"timestamp":1742378820000,"open":1.05735,"high":1.0574,"low":1.05728,"close":1.05734,"volume":738.4400024414062},{"timestamp":1742378880000,"open":1.05735,"high":1.05741,"low":1.05721,"close":1.05721,"volume":744.1500244140625},{"timestamp":1742378940000,"open":1.0572,"high":1.05726,"low":1.05718,"close":1.05718,"volume":521.0700073242188},{"timestamp":1742379000000,"open":1.0572,"high":1.05722,"low":1.05711,"close":1.05718,"volume":772.7999877929688},{"timestamp":1742379060000,"open":1.05719,"high":1.05721,"low":1.05711,"close":1.05716,"volume":668.02001953125},{"timestamp":1742379120000,"open":1.05715,"high":1.0574,"low":1.05711,"close":1.05739,"volume":846.1599731445312},{"timestamp":1742379180000,"open":1.05739,"high":1.05742,"low":1.05717,"close":1.0572,"volume":766.9299926757812},{"timestamp":1742379240000,"open":1.05722,"high":1.05732,"low":1.05718,"close":1.05724,"volume":976.72998046875},{"timestamp":1742379300000,"open":1.05725,"high":1.05729,"low":1.05715,"close":1.05718,"volume":598.0499877929688},{"timestamp":1742379360000,"open":1.05718,"high":1.0572,"low":1.05709,"close":1.05714,"volume":457.4800109863281},{"timestamp":1742379420000,"open":1.05714,"high":1.05716,"low":1.0571,"close":1.05714,"volume":363.1300048828125},{"timestamp":1742379480000,"open":1.05715,"high":1.05731,"low":1.05712,"close":1.05715,"volume":819.5399780273438},{"timestamp":1742379540000,"open":1.05718,"high":1.05719,"low":1.0571,"close":1.05712,"volume":511.1400146484375},{"timestamp":1742379600000,"open":1.05711,"high":1.05719,"low":1.05708,"close":1.05719,"volume":492.3900146484375},{"timestamp":1742379660000,"open":1.05719,"high":1.05748,"low":1.05718,"close":1.05748,"volume":727.52001953125},{"timestamp":1742379720000,"open":1.05748,"high":1.05748,"low":1.0574,"close":1.05746,"volume":531.1699829101562},{"timestamp":1742379780000,"open":1.05746,"high":1.05762,"low":1.05742,"close":1.0575,"volume":857.0800170898438},{"timestamp":1742379840000,"open":1.0575,"high":1.05754,"low":1.05745,"close":1.05746,"volume":456.4100036621094},{"timestamp":1742379900000,"open":1.05745,"high":1.05745,"low":1.05728,"close":1.05741,"volume":684.6599731445312},{"timestamp":1742379960000,"open":1.05743,"high":1.05759,"low":1.05741,"close":1.05747,"volume":553.25},{"timestamp":1742380020000,"open":1.05752,"high":1.05753,"low":1.05745,"close":1.05748,"volume":467.3800048828125},{"timestamp":1742380080000,"open":1.05748,"high":1.0575,"low":1.05736,"close":1.05736,"volume":757.8699951171875},{"timestamp":1742380140000,"open":1.05735,"high":1.05745,"low":1.05733,"close":1.05736,"volume":591.530029296875},{"timestamp":1742380200000,"open":1.05735,"high":1.05736,"low":1.05704,"close":1.05724,"volume":1128.8699951171875},{"timestamp":1742380260000,"open":1.05722,"high":1.05722,"low":1.05708,"close":1.05717,"volume":674.1199951171875},{"timestamp":1742380320000,"open":1.05718,"high":1.05725,"low":1.05694,"close":1.05719,"volume":686.9000244140625},{"timestamp":1742380380000,"open":1.05719,"high":1.05724,"low":1.05707,"close":1.05712,"volume":791.280029296875},{"timestamp":1742380440000,"open":1.05712,"high":1.05713,"low":1.05688,"close":1.05707,"volume":777.8699951171875},{"timestamp":1742380500000,"open":1.05709,"high":1.05709,"low":1.05681,"close":1.05681,"volume":582.0599975585938},{"timestamp":1742380560000,"open":1.05684,"high":1.05684,"low":1.05678,"close":1.05681,"volume":207.91000366210938},{"timestamp":1742380620000,"open":1.0568,"high":1.0568,"low":1.05665,"close":1.05667,"volume":426.9100036621094},{"timestamp":1742380680000,"open":1.05666,"high":1.05669,"low":1.05655,"close":1.05664,"volume":504.55999755859375},{"timestamp":1742380740000,"open":1.05663,"high":1.05667,"low":1.05649,"close":1.05662,"volume":762.4099731445312},{"timestamp":1742380800000,"open":1.05659,"high":1.0566,"low":1.05646,"close":1.05651,"volume":765.1099853515625},{"timestamp":1742380860000,"open":1.05651,"high":1.05652,"low":1.05643,"close":1.05644,"volume":429.6400146484375},{"timestamp":1742380920000,"open":1.05642,"high":1.05648,"low":1.05638,"close":1.05639,"volume":747.8499755859375},{"timestamp":1742380980000,"open":1.05641,"high":1.05644,"low":1.05628,"close":1.05632,"volume":393.5299987792969},{"timestamp":1742381040000,"open":1.05632,"high":1.05632,"low":1.0562,"close":1.05632,"volume":665.260009765625},{"timestamp":1742381100000,"open":1.05632,"high":1.05661,"low":1.05632,"close":1.05648,"volume":623.0599975585938},{"timestamp":1742381160000,"open":1.05648,"high":1.05658,"low":1.05641,"close":1.05641,"volume":403.260009765625},{"timestamp":1742381220000,"open":1.05641,"high":1.0567,"low":1.05641,"close":1.05668,"volume":354.6700134277344},{"timestamp":1742381280000,"open":1.05671,"high":1.05683,"low":1.05657,"close":1.05683,"volume":711.5499877929688},{"timestamp":1742381340000,"open":1.05682,"high":1.05712,"low":1.05682,"close":1.05708,"volume":981.9000244140625},{"timestamp":1742381400000,"open":1.05708,"high":1.05717,"low":1.05698,"close":1.05699,"volume":558.7999877929688},{"timestamp":1742381460000,"open":1.05701,"high":1.0572,"low":1.05697,"close":1.05697,"volume":779.6799926757812},{"timestamp":1742381520000,"open":1.05698,"high":1.05709,"low":1.05698,"close":1.05699,"volume":348.5899963378906},{"timestamp":1742381580000,"open":1.057,"high":1.05709,"low":1.05698,"close":1.05707,"volume":425.95001220703125},{"timestamp":1742381640000,"open":1.05709,"high":1.05719,"low":1.05709,"close":1.05716,"volume":495.1600036621094},{"timestamp":1742381700000,"open":1.05715,"high":1.05721,"low":1.05711,"close":1.05719,"volume":561.5800170898438},{"timestamp":1742381760000,"open":1.05719,"high":1.05724,"low":1.05714,"close":1.05718,"volume":520.010009765625},{"timestamp":1742381820000,"open":1.05719,"high":1.05722,"low":1.05716,"close":1.05718,"volume":279.4200134277344},{"timestamp":1742381880000,"open":1.05718,"high":1.0572,"low":1.05707,"close":1.05707,"volume":171.49000549316406},{"timestamp":1742381940000,"open":1.05705,"high":1.05716,"low":1.05705,"close":1.05711,"volume":481.29998779296875},{"timestamp":1742382000000,"open":1.05712,"high":1.0572,"low":1.05711,"close":1.05719,"volume":405.69000244140625},{"timestamp":1742382060000,"open":1.05721,"high":1.05727,"low":1.05716,"close":1.05727,"volume":495.1600036621094},{"timestamp":1742382120000,"open":1.05726,"high":1.05726,"low":1.05699,"close":1.057,"volume":618.77001953125},{"timestamp":1742382180000,"open":1.057,"high":1.05712,"low":1.057,"close":1.05706,"volume":556.0599975585938},{"timestamp":1742382240000,"open":1.05708,"high":1.05709,"low":1.05698,"close":1.05701,"volume":434.3599853515625},{"timestamp":1742382300000,"open":1.057,"high":1.057,"low":1.05689,"close":1.05694,"volume":465.42999267578125},{"timestamp":1742382360000,"open":1.05695,"high":1.05698,"low":1.05669,"close":1.05683,"volume":576.5900268554688},{"timestamp":1742382420000,"open":1.05682,"high":1.05689,"low":1.05669,"close":1.05687,"volume":701.3900146484375},{"timestamp":1742382480000,"open":1.05687,"high":1.05699,"low":1.05685,"close":1.05686,"volume":393.0899963378906},{"timestamp":1742382540000,"open":1.05687,"high":1.05698,"low":1.05683,"close":1.05692,"volume":579.3699951171875},{"timestamp":1742382600000,"open":1.05692,"high":1.05693,"low":1.05683,"close":1.05693,"volume":540.5700073242188},{"timestamp":1742382660000,"open":1.05692,"high":1.05713,"low":1.0569,"close":1.05707,"volume":634.02001953125},{"timestamp":1742382720000,"open":1.05708,"high":1.05708,"low":1.05701,"close":1.05704,"volume":484.04998779296875},{"timestamp":1742382780000,"open":1.05705,"high":1.05715,"low":1.05696,"close":1.05712,"volume":560.469970703125},{"timestamp":1742382840000,"open":1.05711,"high":1.05719,"low":1.05699,"close":1.05705,"volume":574.3699951171875},{"timestamp":1742382900000,"open":1.05708,"high":1.05715,"low":1.05704,"close":1.05705,"volume":409.30999755859375},{"timestamp":1742382960000,"open":1.05704,"high":1.05712,"low":1.05699,"close":1.05701,"volume":700.3599853515625},{"timestamp":1742383020000,"open":1.05703,"high":1.05714,"low":1.05701,"close":1.0571,"volume":462.1000061035156},{"timestamp":1742383080000,"open":1.05709,"high":1.05729,"low":1.05705,"close":1.05725,"volume":510.42999267578125},{"timestamp":1742383140000,"open":1.05726,"high":1.05726,"low":1.05699,"close":1.05699,"volume":501.1300048828125},{"timestamp":1742383200000,"open":1.05698,"high":1.05701,"low":1.05688,"close":1.05691,"volume":798.510009765625},{"timestamp":1742383260000,"open":1.05691,"high":1.05696,"low":1.05687,"close":1.05687,"volume":459.6600036621094},{"timestamp":1742383320000,"open":1.05689,"high":1.05689,"low":1.05684,"close":1.05686,"volume":291.07000732421875},{"timestamp":1742383380000,"open":1.05695,"high":1.05719,"low":1.05692,"close":1.05716,"volume":694.6099853515625},{"timestamp":1742383440000,"open":1.05716,"high":1.05719,"low":1.05707,"close":1.05708,"volume":547.739990234375},{"timestamp":1742383500000,"open":1.05709,"high":1.05723,"low":1.05706,"close":1.05712,"volume":567.0900268554688},{"timestamp":1742383560000,"open":1.05711,"high":1.05716,"low":1.05704,"close":1.05712,"volume":689.7000122070312},{"timestamp":1742383620000,"open":1.05711,"high":1.05719,"low":1.0571,"close":1.05715,"volume":473.0799865722656},{"timestamp":1742383680000,"open":1.05716,"high":1.05724,"low":1.05711,"close":1.05712,"volume":539.4500122070312},{"timestamp":1742383740000,"open":1.05711,"high":1.05718,"low":1.05706,"close":1.05706,"volume":459.20001220703125},{"timestamp":1742383800000,"open":1.05707,"high":1.05708,"low":1.05697,"close":1.05698,"volume":586.530029296875},{"timestamp":1742383860000,"open":1.05699,"high":1.05705,"low":1.05697,"close":1.05697,"volume":282.1499938964844},{"timestamp":1742383920000,"open":1.05697,"high":1.05717,"low":1.05695,"close":1.05715,"volume":420.42999267578125},{"timestamp":1742383980000,"open":1.05714,"high":1.05731,"low":1.05714,"close":1.0573,"volume":611.4099731445312},{"timestamp":1742384040000,"open":1.05729,"high":1.05757,"low":1.05728,"close":1.05754,"volume":661.219970703125},{"timestamp":1742384100000,"open":1.05756,"high":1.05773,"low":1.05752,"close":1.05771,"volume":752.4600219726562},{"timestamp":1742384160000,"open":1.05772,"high":1.05778,"low":1.05764,"close":1.05772,"volume":597.530029296875},{"timestamp":1742384220000,"open":1.05771,"high":1.0578,"low":1.05771,"close":1.05771,"volume":594.780029296875},{"timestamp":1742384280000,"open":1.0577,"high":1.05794,"low":1.05762,"close":1.05791,"volume":676.780029296875},{"timestamp":1742384340000,"open":1.05792,"high":1.05792,"low":1.05753,"close":1.05756,"volume":804.1900024414062},{"timestamp":1742384400000,"open":1.05758,"high":1.05766,"low":1.05756,"close":1.05757,"volume":544.97998046875},{"timestamp":1742384460000,"open":1.05759,"high":1.05773,"low":1.05757,"close":1.05768,"volume":376.2200012207031},{"timestamp":1742384520000,"open":1.05769,"high":1.05769,"low":1.05754,"close":1.05765,"volume":567.0999755859375},{"timestamp":1742384580000,"open":1.05767,"high":1.05783,"low":1.05764,"close":1.05781,"volume":508.8999938964844},{"timestamp":1742384640000,"open":1.05783,"high":1.05797,"low":1.05776,"close":1.05796,"volume":580.75},{"timestamp":1742384700000,"open":1.05796,"high":1.05806,"low":1.05793,"close":1.05804,"volume":553.1900024414062},{"timestamp":1742384760000,"open":1.05802,"high":1.05808,"low":1.05794,"close":1.05794,"volume":580.9000244140625},{"timestamp":1742384820000,"open":1.05793,"high":1.05803,"low":1.05788,"close":1.05789,"volume":350.3399963378906},{"timestamp":1742384880000,"open":1.05787,"high":1.05791,"low":1.0578,"close":1.0578,"volume":307.0400085449219},{"timestamp":1742384940000,"open":1.05784,"high":1.05788,"low":1.05784,"close":1.05784,"volume":378.4599914550781},{"timestamp":1742385000000,"open":1.05786,"high":1.05792,"low":1.05776,"close":1.0578,"volume":654.6400146484375},{"timestamp":1742385060000,"open":1.05777,"high":1.05781,"low":1.0577,"close":1.05775,"volume":523.5999755859375},{"timestamp":1742385120000,"open":1.05773,"high":1.05795,"low":1.05771,"close":1.05788,"volume":511.2300109863281},{"timestamp":1742385180000,"open":1.05789,"high":1.05789,"low":1.0578,"close":1.05784,"volume":436.92999267578125},{"timestamp":1742385240000,"open":1.05784,"high":1.05788,"low":1.05775,"close":1.05781,"volume":495.1199951171875},{"timestamp":1742385300000,"open":1.05787,"high":1.05799,"low":1.05782,"close":1.05798,"volume":544.9500122070312},{"timestamp":1742385360000,"open":1.05797,"high":1.05824,"low":1.05778,"close":1.05795,"volume":1315.2900390625},{"timestamp":1742385420000,"open":1.05795,"high":1.05805,"low":1.05779,"close":1.05801,"volume":1383.280029296875},{"timestamp":1742385480000,"open":1.05802,"high":1.05805,"low":1.05784,"close":1.05791,"volume":1073.489990234375},{"timestamp":1742385540000,"open":1.05792,"high":1.05794,"low":1.05781,"close":1.05787,"volume":724.8800048828125},{"timestamp":1742385600000,"open":1.05788,"high":1.058,"low":1.05781,"close":1.05798,"volume":901.8599853515625},{"timestamp":1742385660000,"open":1.05799,"high":1.05818,"low":1.05791,"close":1.05802,"volume":890.25},{"timestamp":1742385720000,"open":1.05802,"high":1.05824,"low":1.05802,"close":1.05823,"volume":932.1900024414062},{"timestamp":1742385780000,"open":1.0582,"high":1.0582,"low":1.0581,"close":1.05817,"volume":671.6500244140625},{"timestamp":1742385840000,"open":1.05816,"high":1.05838,"low":1.05814,"close":1.05837,"volume":475.5799865722656},{"timestamp":1742385900000,"open":1.05837,"high":1.05854,"low":1.05823,"close":1.05853,"volume":865.4000244140625},{"timestamp":1742385960000,"open":1.05853,"high":1.05859,"low":1.05852,"close":1.05858,"volume":656.8099975585938},{"timestamp":1742386020000,"open":1.05857,"high":1.05858,"low":1.05846,"close":1.05848,"volume":740.6400146484375},{"timestamp":1742386080000,"open":1.05847,"high":1.05864,"low":1.05846,"close":1.05856,"volume":704.6900024414062},{"timestamp":1742386140000,"open":1.05854,"high":1.05856,"low":1.05832,"close":1.05832,"volume":773.1799926757812},{"timestamp":1742386200000,"open":1.05833,"high":1.05833,"low":1.05814,"close":1.05819,"volume":600.1799926757812},{"timestamp":1742386260000,"open":1.05819,"high":1.05833,"low":1.05814,"close":1.05828,"volume":608.4099731445312},{"timestamp":1742386320000,"open":1.05828,"high":1.05841,"low":1.05821,"close":1.05839,"volume":608.3400268554688},{"timestamp":1742386380000,"open":1.05838,"high":1.05842,"low":1.05818,"close":1.0582,"volume":732.8099975585938},{"timestamp":1742386440000,"open":1.0582,"high":1.05831,"low":1.05819,"close":1.05821,"volume":528.3699951171875},{"timestamp":1742386500000,"open":1.05823,"high":1.0583,"low":1.05813,"close":1.05822,"volume":636.25},{"timestamp":1742386560000,"open":1.05822,"high":1.05823,"low":1.05814,"close":1.0582,"volume":589.219970703125},{"timestamp":1742386620000,"open":1.05816,"high":1.05827,"low":1.05812,"close":1.05813,"volume":561.52001953125},{"timestamp":1742386680000,"open":1.05812,"high":1.05816,"low":1.05802,"close":1.05802,"volume":567},{"timestamp":1742386740000,"open":1.05804,"high":1.05827,"low":1.05803,"close":1.05827,"volume":757.8400268554688},{"timestamp":1742386800000,"open":1.05829,"high":1.05834,"low":1.05817,"close":1.05827,"volume":569.6900024414062},{"timestamp":1742386860000,"open":1.05826,"high":1.0583,"low":1.05797,"close":1.05804,"volume":984.8300170898438},{"timestamp":1742386920000,"open":1.05803,"high":1.05809,"low":1.05801,"close":1.05806,"volume":514.02001953125},{"timestamp":1742386980000,"open":1.05805,"high":1.05806,"low":1.05798,"close":1.05798,"volume":478.5799865722656},{"timestamp":1742387040000,"open":1.05798,"high":1.058,"low":1.05774,"close":1.05775,"volume":647.260009765625},{"timestamp":1742387100000,"open":1.05774,"high":1.05774,"low":1.05747,"close":1.0575,"volume":807.7999877929688},{"timestamp":1742387160000,"open":1.05751,"high":1.05781,"low":1.05748,"close":1.05756,"volume":1098.219970703125},{"timestamp":1742387220000,"open":1.05757,"high":1.05776,"low":1.05757,"close":1.05768,"volume":829.969970703125},{"timestamp":1742387280000,"open":1.05768,"high":1.05768,"low":1.05749,"close":1.05749,"volume":948.8800048828125},{"timestamp":1742387340000,"open":1.05749,"high":1.05757,"low":1.05748,"close":1.05752,"volume":503.05999755859375},{"timestamp":1742387400000,"open":1.05752,"high":1.05753,"low":1.05741,"close":1.05741,"volume":608.6300048828125},{"timestamp":1742387460000,"open":1.05741,"high":1.05743,"low":1.05727,"close":1.05731,"volume":583.75},{"timestamp":1742387520000,"open":1.05731,"high":1.05735,"low":1.05725,"close":1.0573,"volume":780.2100219726562},{"timestamp":1742387580000,"open":1.05729,"high":1.05738,"low":1.05724,"close":1.05735,"volume":758.010009765625},{"timestamp":1742387640000,"open":1.05737,"high":1.05755,"low":1.05735,"close":1.05754,"volume":547.7899780273438},{"timestamp":1742387700000,"open":1.05752,"high":1.0578,"low":1.05751,"close":1.05762,"volume":569.7899780273438},{"timestamp":1742387760000,"open":1.0576,"high":1.05766,"low":1.05754,"close":1.0576,"volume":699.969970703125},{"timestamp":1742387820000,"open":1.05761,"high":1.05781,"low":1.05761,"close":1.05773,"volume":719.260009765625},{"timestamp":1742387880000,"open":1.05775,"high":1.05778,"low":1.05757,"close":1.05757,"volume":738.6900024414062},{"timestamp":1742387940000,"open":1.05757,"high":1.05767,"low":1.05752,"close":1.05764,"volume":639.1500244140625},{"timestamp":1742388000000,"open":1.05767,"high":1.05806,"low":1.05765,"close":1.05806,"volume":578.0999755859375},{"timestamp":1742388060000,"open":1.05807,"high":1.0581,"low":1.05781,"close":1.05796,"volume":818.1199951171875},{"timestamp":1742388120000,"open":1.05794,"high":1.05807,"low":1.05791,"close":1.05799,"volume":608.1400146484375},{"timestamp":1742388180000,"open":1.058,"high":1.058,"low":1.05784,"close":1.05786,"volume":629.1900024414062},{"timestamp":1742388240000,"open":1.05787,"high":1.0579,"low":1.05779,"close":1.05788,"volume":650.0999755859375},{"timestamp":1742388300000,"open":1.05789,"high":1.05794,"low":1.05782,"close":1.05792,"volume":699.8599853515625},{"timestamp":1742388360000,"open":1.05792,"high":1.05792,"low":1.05769,"close":1.05771,"volume":818.77001953125},{"timestamp":1742388420000,"open":1.0577,"high":1.05782,"low":1.05764,"close":1.05778,"volume":879.6099853515625},{"timestamp":1742388480000,"open":1.05777,"high":1.05786,"low":1.05774,"close":1.05784,"volume":848.8200073242188},{"timestamp":1742388540000,"open":1.05784,"high":1.05791,"low":1.05776,"close":1.05781,"volume":771.719970703125},{"timestamp":1742388600000,"open":1.0578,"high":1.05788,"low":1.05774,"close":1.05783,"volume":848.6500244140625},{"timestamp":1742388660000,"open":1.05781,"high":1.05792,"low":1.05771,"close":1.05771,"volume":924},{"timestamp":1742388720000,"open":1.05768,"high":1.05776,"low":1.05761,"close":1.05764,"volume":832.760009765625},{"timestamp":1742388780000,"open":1.05764,"high":1.0577,"low":1.05758,"close":1.0576,"volume":611.27001953125},{"timestamp":1742388840000,"open":1.05759,"high":1.05763,"low":1.05752,"close":1.05757,"volume":708.0800170898438},{"timestamp":1742388900000,"open":1.05755,"high":1.05755,"low":1.05717,"close":1.0573,"volume":983.6799926757812},{"timestamp":1742388960000,"open":1.05729,"high":1.05733,"low":1.05707,"close":1.05707,"volume":887.3300170898438},{"timestamp":1742389020000,"open":1.05707,"high":1.05711,"low":1.05688,"close":1.05691,"volume":1012.5599975585938},{"timestamp":1742389080000,"open":1.05689,"high":1.05695,"low":1.05683,"close":1.05688,"volume":843.1300048828125},{"timestamp":1742389140000,"open":1.05688,"high":1.05692,"low":1.05676,"close":1.05691,"volume":1177.3599853515625},{"timestamp":1742389200000,"open":1.05694,"high":1.05694,"low":1.05675,"close":1.05686,"volume":1247.5799560546875},{"timestamp":1742389260000,"open":1.05687,"high":1.057,"low":1.05683,"close":1.05699,"volume":1044.469970703125},{"timestamp":1742389320000,"open":1.05697,"high":1.05699,"low":1.05686,"close":1.05686,"volume":868.6099853515625},{"timestamp":1742389380000,"open":1.05686,"high":1.05693,"low":1.05679,"close":1.05679,"volume":871.3499755859375},{"timestamp":1742389440000,"open":1.05678,"high":1.05683,"low":1.0567,"close":1.05674,"volume":997.72998046875},{"timestamp":1742389500000,"open":1.05674,"high":1.05688,"low":1.05671,"close":1.05686,"volume":843.8599853515625},{"timestamp":1742389560000,"open":1.05684,"high":1.05687,"low":1.0567,"close":1.0567,"volume":951.739990234375},{"timestamp":1742389620000,"open":1.05671,"high":1.05675,"low":1.05664,"close":1.05667,"volume":926.6599731445312},{"timestamp":1742389680000,"open":1.05668,"high":1.05675,"low":1.05647,"close":1.05648,"volume":751.8800048828125},{"timestamp":1742389740000,"open":1.05643,"high":1.05645,"low":1.05616,"close":1.05623,"volume":979.1599731445312},{"timestamp":1742389800000,"open":1.05624,"high":1.05649,"low":1.05623,"close":1.05649,"volume":671.75},{"timestamp":1742389860000,"open":1.0565,"high":1.05666,"low":1.0565,"close":1.05659,"volume":821.5499877929688},{"timestamp":1742389920000,"open":1.0566,"high":1.05666,"low":1.05644,"close":1.05644,"volume":766.3800048828125},{"timestamp":1742389980000,"open":1.05643,"high":1.0565,"low":1.05638,"close":1.05638,"volume":743.2000122070312},{"timestamp":1742390040000,"open":1.05638,"high":1.05639,"low":1.05629,"close":1.05637,"volume":612.760009765625},{"timestamp":1742390100000,"open":1.05637,"high":1.05641,"low":1.05629,"close":1.0564,"volume":716.47998046875},{"timestamp":1742390160000,"open":1.05641,"high":1.05659,"low":1.05638,"close":1.05658,"volume":730.219970703125},{"timestamp":1742390220000,"open":1.05659,"high":1.05669,"low":1.05656,"close":1.05664,"volume":796.7000122070312},{"timestamp":1742390280000,"open":1.05662,"high":1.05665,"low":1.05651,"close":1.05661,"volume":777.22998046875},{"timestamp":1742390340000,"open":1.05663,"high":1.05663,"low":1.05648,"close":1.05649,"volume":739.02001953125},{"timestamp":1742390400000,"open":1.0565,"high":1.05657,"low":1.05626,"close":1.05629,"volume":798.8200073242188},{"timestamp":1742390460000,"open":1.05631,"high":1.05632,"low":1.05606,"close":1.05611,"volume":801.969970703125},{"timestamp":1742390520000,"open":1.05608,"high":1.05619,"low":1.05608,"close":1.05613,"volume":934.1500244140625},{"timestamp":1742390580000,"open":1.05613,"high":1.0564,"low":1.05613,"close":1.0564,"volume":903.6900024414062},{"timestamp":1742390640000,"open":1.0564,"high":1.0564,"low":1.0562,"close":1.05623,"volume":790.1400146484375},{"timestamp":1742390700000,"open":1.05622,"high":1.05638,"low":1.05621,"close":1.05636,"volume":496.07000732421875},{"timestamp":1742390760000,"open":1.05636,"high":1.05665,"low":1.05635,"close":1.05652,"volume":805.52001953125},{"timestamp":1742390820000,"open":1.0565,"high":1.05651,"low":1.0564,"close":1.05643,"volume":737.1199951171875},{"timestamp":1742390880000,"open":1.05642,"high":1.05644,"low":1.05626,"close":1.05628,"volume":760.4299926757812},{"timestamp":1742390940000,"open":1.05628,"high":1.05632,"low":1.05616,"close":1.05623,"volume":762.3499755859375},{"timestamp":1742391000000,"open":1.05622,"high":1.05634,"low":1.05619,"close":1.05626,"volume":1047.6199951171875},{"timestamp":1742391060000,"open":1.05627,"high":1.05651,"low":1.0562,"close":1.0565,"volume":971.8699951171875},{"timestamp":1742391120000,"open":1.05649,"high":1.05658,"low":1.05647,"close":1.05653,"volume":785.27001953125},{"timestamp":1742391180000,"open":1.05652,"high":1.05666,"low":1.05652,"close":1.05663,"volume":942.9099731445312},{"timestamp":1742391240000,"open":1.05662,"high":1.05669,"low":1.05657,"close":1.05669,"volume":926.5999755859375},{"timestamp":1742391300000,"open":1.05669,"high":1.05679,"low":1.05661,"close":1.05678,"volume":879.6900024414062},{"timestamp":1742391360000,"open":1.05678,"high":1.05678,"low":1.05664,"close":1.05666,"volume":990.5},{"timestamp":1742391420000,"open":1.05662,"high":1.05666,"low":1.05661,"close":1.05664,"volume":671.3400268554688},{"timestamp":1742391480000,"open":1.05665,"high":1.05665,"low":1.05642,"close":1.05643,"volume":658.5599975585938},{"timestamp":1742391540000,"open":1.05645,"high":1.05655,"low":1.05637,"close":1.05654,"volume":676.1500244140625},{"timestamp":1742391600000,"open":1.05653,"high":1.05678,"low":1.05649,"close":1.05671,"volume":935.1599731445312},{"timestamp":1742391660000,"open":1.05674,"high":1.05699,"low":1.05672,"close":1.0568,"volume":1119.3599853515625},{"timestamp":1742391720000,"open":1.0568,"high":1.05684,"low":1.0566,"close":1.05668,"volume":973.9000244140625},{"timestamp":1742391780000,"open":1.05667,"high":1.05671,"low":1.05647,"close":1.05653,"volume":726.1699829101562},{"timestamp":1742391840000,"open":1.05654,"high":1.05666,"low":1.05647,"close":1.05666,"volume":810.780029296875},{"timestamp":1742391900000,"open":1.05665,"high":1.05681,"low":1.0565,"close":1.0565,"volume":868.0599975585938},{"timestamp":1742391960000,"open":1.05649,"high":1.05665,"low":1.05648,"close":1.05659,"volume":1255.800048828125},{"timestamp":1742392020000,"open":1.0566,"high":1.05681,"low":1.05659,"close":1.05676,"volume":1244.43994140625},{"timestamp":1742392080000,"open":1.05676,"high":1.05679,"low":1.05664,"close":1.05665,"volume":1136.6400146484375},{"timestamp":1742392140000,"open":1.05665,"high":1.05667,"low":1.05653,"close":1.0566,"volume":932.9299926757812},{"timestamp":1742392200000,"open":1.05661,"high":1.05663,"low":1.05646,"close":1.05651,"volume":927.9400024414062},{"timestamp":1742392260000,"open":1.05655,"high":1.0566,"low":1.05644,"close":1.05647,"volume":834.3599853515625},{"timestamp":1742392320000,"open":1.05649,"high":1.05657,"low":1.05643,"close":1.05648,"volume":1060.3599853515625},{"timestamp":1742392380000,"open":1.05647,"high":1.05648,"low":1.0563,"close":1.0563,"volume":1151.4300537109375},{"timestamp":1742392440000,"open":1.05631,"high":1.05644,"low":1.05623,"close":1.05637,"volume":931.3599853515625},{"timestamp":1742392500000,"open":1.05635,"high":1.05651,"low":1.05628,"close":1.05649,"volume":747.9199829101562},{"timestamp":1742392560000,"open":1.05648,"high":1.05657,"low":1.0564,"close":1.05648,"volume":925.2899780273438},{"timestamp":1742392620000,"open":1.05647,"high":1.05664,"low":1.05646,"close":1.05655,"volume":822.5999755859375},{"timestamp":1742392680000,"open":1.05653,"high":1.05654,"low":1.05641,"close":1.05646,"volume":942.5700073242188},{"timestamp":1742392740000,"open":1.05647,"high":1.05648,"low":1.05634,"close":1.05636,"volume":906.5999755859375},{"timestamp":1742392800000,"open":1.05634,"high":1.05646,"low":1.05624,"close":1.05646,"volume":1189.18994140625},{"timestamp":1742392860000,"open":1.05648,"high":1.05649,"low":1.05641,"close":1.05646,"volume":906.47998046875},{"timestamp":1742392920000,"open":1.05646,"high":1.05663,"low":1.05646,"close":1.05663,"volume":687.3499755859375},{"timestamp":1742392980000,"open":1.05661,"high":1.05667,"low":1.05659,"close":1.05664,"volume":564.7999877929688},{"timestamp":1742393040000,"open":1.05662,"high":1.0568,"low":1.0566,"close":1.05675,"volume":924.25},{"timestamp":1742393100000,"open":1.05675,"high":1.05676,"low":1.05662,"close":1.05664,"volume":768.0800170898438},{"timestamp":1742393160000,"open":1.05665,"high":1.05673,"low":1.05659,"close":1.05664,"volume":913.260009765625},{"timestamp":1742393220000,"open":1.05664,"high":1.05678,"low":1.05659,"close":1.05659,"volume":677.9299926757812},{"timestamp":1742393280000,"open":1.0566,"high":1.05664,"low":1.05649,"close":1.05652,"volume":750.719970703125},{"timestamp":1742393340000,"open":1.05652,"high":1.05664,"low":1.05647,"close":1.05664,"volume":839.969970703125},{"timestamp":1742393400000,"open":1.05663,"high":1.05675,"low":1.05659,"close":1.05664,"volume":749.4500122070312},{"timestamp":1742393460000,"open":1.05663,"high":1.05667,"low":1.05649,"close":1.05649,"volume":569.6199951171875},{"timestamp":1742393520000,"open":1.05649,"high":1.05662,"low":1.05647,"close":1.05655,"volume":809.2899780273438},{"timestamp":1742393580000,"open":1.05657,"high":1.05663,"low":1.05652,"close":1.05657,"volume":886.2000122070312},{"timestamp":1742393640000,"open":1.05657,"high":1.05671,"low":1.05655,"close":1.0567,"volume":692.75},{"timestamp":1742393700000,"open":1.0567,"high":1.05676,"low":1.05664,"close":1.05676,"volume":592.4099731445312},{"timestamp":1742393760000,"open":1.05674,"high":1.05687,"low":1.05669,"close":1.05687,"volume":478.55999755859375},{"timestamp":1742393820000,"open":1.05688,"high":1.05695,"low":1.05669,"close":1.05671,"volume":724.8599853515625},{"timestamp":1742393880000,"open":1.05672,"high":1.05677,"low":1.05668,"close":1.0567,"volume":547.6900024414062},{"timestamp":1742393940000,"open":1.05671,"high":1.05675,"low":1.05665,"close":1.0567,"volume":729.77001953125},{"timestamp":1742394000000,"open":1.05671,"high":1.05671,"low":1.05657,"close":1.05657,"volume":478.55999755859375},{"timestamp":1742394060000,"open":1.05656,"high":1.05656,"low":1.0564,"close":1.05648,"volume":964.6500244140625},{"timestamp":1742394120000,"open":1.05649,"high":1.05663,"low":1.05642,"close":1.05661,"volume":731.3200073242188},{"timestamp":1742394180000,"open":1.05662,"high":1.05666,"low":1.05654,"close":1.05656,"volume":703.489990234375},{"timestamp":1742394240000,"open":1.05656,"high":1.05664,"low":1.05646,"close":1.05646,"volume":818.1500244140625},{"timestamp":1742394300000,"open":1.05646,"high":1.05659,"low":1.05644,"close":1.05659,"volume":811.6199951171875},{"timestamp":1742394360000,"open":1.0566,"high":1.05669,"low":1.05658,"close":1.05666,"volume":564.1699829101562},{"timestamp":1742394420000,"open":1.05667,"high":1.05675,"low":1.05665,"close":1.05671,"volume":796.0900268554688},{"timestamp":1742394480000,"open":1.05671,"high":1.05673,"low":1.05655,"close":1.05662,"volume":764.25},{"timestamp":1742394540000,"open":1.05664,"high":1.05669,"low":1.05651,"close":1.05652,"volume":641.6900024414062},{"timestamp":1742394600000,"open":1.05653,"high":1.05665,"low":1.0565,"close":1.05664,"volume":741.3300170898438},{"timestamp":1742394660000,"open":1.05662,"high":1.05665,"low":1.05652,"close":1.0566,"volume":489.5400085449219},{"timestamp":1742394720000,"open":1.05661,"high":1.05666,"low":1.05655,"close":1.05662,"volume":636.260009765625},{"timestamp":1742394780000,"open":1.05662,"high":1.05665,"low":1.05655,"close":1.05656,"volume":412.0199890136719},{"timestamp":1742394840000,"open":1.05655,"high":1.05656,"low":1.05642,"close":1.05644,"volume":606.5399780273438},{"timestamp":1742394900000,"open":1.05644,"high":1.05655,"low":1.0564,"close":1.0564,"volume":728.5999755859375},{"timestamp":1742394960000,"open":1.05644,"high":1.05651,"low":1.05641,"close":1.05643,"volume":578.9199829101562},{"timestamp":1742395020000,"open":1.05644,"high":1.05645,"low":1.05624,"close":1.05638,"volume":725.8200073242188},{"timestamp":1742395080000,"open":1.05638,"high":1.05641,"low":1.05632,"close":1.05638,"volume":518.4099731445312},{"timestamp":1742395140000,"open":1.05638,"high":1.05639,"low":1.05632,"close":1.05633,"volume":357.5799865722656},{"timestamp":1742395200000,"open":1.05633,"high":1.05643,"low":1.05632,"close":1.05638,"volume":490.6600036621094},{"timestamp":1742395260000,"open":1.05638,"high":1.05639,"low":1.05626,"close":1.05627,"volume":393.6099853515625},{"timestamp":1742395320000,"open":1.05628,"high":1.05629,"low":1.05615,"close":1.05625,"volume":587.6400146484375},{"timestamp":1742395380000,"open":1.05628,"high":1.0564,"low":1.05622,"close":1.05639,"volume":553.4299926757812},{"timestamp":1742395440000,"open":1.0564,"high":1.05647,"low":1.05634,"close":1.05638,"volume":656.9000244140625},{"timestamp":1742395500000,"open":1.05638,"high":1.05642,"low":1.05631,"close":1.05634,"volume":454.5},{"timestamp":1742395560000,"open":1.05634,"high":1.05635,"low":1.0562,"close":1.05624,"volume":523.4000244140625},{"timestamp":1742395620000,"open":1.05624,"high":1.05625,"low":1.05607,"close":1.05609,"volume":706.2999877929688},{"timestamp":1742395680000,"open":1.05608,"high":1.05614,"low":1.056,"close":1.056,"volume":637.5599975585938},{"timestamp":1742395740000,"open":1.05601,"high":1.05606,"low":1.05596,"close":1.05603,"volume":611.6799926757812},{"timestamp":1742395800000,"open":1.05603,"high":1.05608,"low":1.056,"close":1.05601,"volume":634.3200073242188},{"timestamp":1742395860000,"open":1.05603,"high":1.05603,"low":1.05591,"close":1.05591,"volume":628.2999877929688},{"timestamp":1742395920000,"open":1.05588,"high":1.0559,"low":1.05521,"close":1.05523,"volume":1119.9200439453125},{"timestamp":1742395980000,"open":1.05525,"high":1.05544,"low":1.05518,"close":1.05536,"volume":967.469970703125},{"timestamp":1742396040000,"open":1.05537,"high":1.05537,"low":1.05519,"close":1.05524,"volume":942.6400146484375},{"timestamp":1742396100000,"open":1.05523,"high":1.05557,"low":1.05523,"close":1.05549,"volume":984.1900024414062},{"timestamp":1742396160000,"open":1.05547,"high":1.05549,"low":1.05531,"close":1.05534,"volume":889.989990234375},{"timestamp":1742396220000,"open":1.05534,"high":1.05568,"low":1.05533,"close":1.05564,"volume":1161.6600341796875},{"timestamp":1742396280000,"open":1.05565,"high":1.0557,"low":1.05549,"close":1.05559,"volume":815.1099853515625},{"timestamp":1742396340000,"open":1.0556,"high":1.0556,"low":1.05537,"close":1.05541,"volume":1125.7099609375},{"timestamp":1742396400000,"open":1.05542,"high":1.05558,"low":1.0554,"close":1.0555,"volume":716.4500122070312},{"timestamp":1742396460000,"open":1.05551,"high":1.05551,"low":1.05533,"close":1.05536,"volume":519.6300048828125},{"timestamp":1742396520000,"open":1.05537,"high":1.05547,"low":1.05534,"close":1.05541,"volume":767.4500122070312},{"timestamp":1742396580000,"open":1.05543,"high":1.0556,"low":1.05539,"close":1.05558,"volume":418.5},{"timestamp":1742396640000,"open":1.05558,"high":1.05561,"low":1.05554,"close":1.05555,"volume":388.1199951171875},{"timestamp":1742396700000,"open":1.05554,"high":1.05556,"low":1.05538,"close":1.05541,"volume":723.52001953125},{"timestamp":1742396760000,"open":1.05542,"high":1.05543,"low":1.0553,"close":1.05536,"volume":734.6599731445312},{"timestamp":1742396820000,"open":1.05535,"high":1.05554,"low":1.05535,"close":1.05554,"volume":525.8200073242188},{"timestamp":1742396880000,"open":1.05554,"high":1.05554,"low":1.05543,"close":1.05553,"volume":634.8599853515625},{"timestamp":1742396940000,"open":1.05555,"high":1.05562,"low":1.05542,"close":1.05545,"volume":692.6099853515625},{"timestamp":1742397000000,"open":1.05543,"high":1.05548,"low":1.05539,"close":1.05542,"volume":432.489990234375},{"timestamp":1742397060000,"open":1.05542,"high":1.05545,"low":1.05538,"close":1.05543,"volume":545.27001953125},{"timestamp":1742397120000,"open":1.05544,"high":1.05546,"low":1.05537,"close":1.05539,"volume":654.260009765625},{"timestamp":1742397180000,"open":1.05539,"high":1.05547,"low":1.05537,"close":1.05547,"volume":565.52001953125},{"timestamp":1742397240000,"open":1.05547,"high":1.05549,"low":1.05543,"close":1.05548,"volume":606.6300048828125},{"timestamp":1742397300000,"open":1.05546,"high":1.05547,"low":1.05535,"close":1.05544,"volume":794.280029296875},{"timestamp":1742397360000,"open":1.05546,"high":1.05558,"low":1.05542,"close":1.05558,"volume":634.8800048828125},{"timestamp":1742397420000,"open":1.05557,"high":1.0556,"low":1.05541,"close":1.05553,"volume":648.6900024414062},{"timestamp":1742397480000,"open":1.05554,"high":1.05554,"low":1.05531,"close":1.05538,"volume":723.1199951171875},{"timestamp":1742397540000,"open":1.05539,"high":1.05554,"low":1.05534,"close":1.0555,"volume":707.0399780273438},{"timestamp":1742397600000,"open":1.05552,"high":1.05564,"low":1.05548,"close":1.05563,"volume":547.9400024414062},{"timestamp":1742397660000,"open":1.05563,"high":1.05571,"low":1.05562,"close":1.05568,"volume":540.5800170898438},{"timestamp":1742397720000,"open":1.05569,"high":1.05572,"low":1.05566,"close":1.0557,"volume":377.0799865722656},{"timestamp":1742397780000,"open":1.0557,"high":1.05571,"low":1.05566,"close":1.05567,"volume":332.70001220703125},{"timestamp":1742397840000,"open":1.05567,"high":1.0557,"low":1.05566,"close":1.05568,"volume":427.0199890136719},{"timestamp":1742397900000,"open":1.05567,"high":1.05571,"low":1.05565,"close":1.0557,"volume":438.0400085449219},{"timestamp":1742397960000,"open":1.05569,"high":1.05571,"low":1.05566,"close":1.05569,"volume":451.95001220703125},{"timestamp":1742398020000,"open":1.05567,"high":1.05576,"low":1.05565,"close":1.05574,"volume":573.969970703125},{"timestamp":1742398080000,"open":1.05576,"high":1.0558,"low":1.05564,"close":1.05577,"volume":643.1699829101562},{"timestamp":1742398140000,"open":1.05576,"high":1.0558,"low":1.05573,"close":1.05576,"volume":479.67999267578125},{"timestamp":1742398200000,"open":1.05574,"high":1.05582,"low":1.05568,"close":1.0557,"volume":887.239990234375},{"timestamp":1742398260000,"open":1.05571,"high":1.05577,"low":1.05569,"close":1.05572,"volume":734.75},{"timestamp":1742398320000,"open":1.05572,"high":1.0558,"low":1.05567,"close":1.05574,"volume":792.9099731445312},{"timestamp":1742398380000,"open":1.05574,"high":1.05575,"low":1.05563,"close":1.05565,"volume":848.4500122070312},{"timestamp":1742398440000,"open":1.05564,"high":1.05564,"low":1.05548,"close":1.05552,"volume":618.2899780273438},{"timestamp":1742398500000,"open":1.05552,"high":1.05565,"low":1.05547,"close":1.05562,"volume":848.4400024414062},{"timestamp":1742398560000,"open":1.05563,"high":1.0557,"low":1.05562,"close":1.05564,"volume":651.6500244140625},{"timestamp":1742398620000,"open":1.05564,"high":1.05582,"low":1.05563,"close":1.0557,"volume":647.3200073242188},{"timestamp":1742398680000,"open":1.05569,"high":1.05579,"low":1.05554,"close":1.05573,"volume":958.280029296875},{"timestamp":1742398740000,"open":1.05572,"high":1.056,"low":1.05569,"close":1.05573,"volume":1056.3499755859375},{"timestamp":1742398800000,"open":1.05571,"high":1.05571,"low":1.05555,"close":1.05558,"volume":565.6199951171875},{"timestamp":1742398860000,"open":1.05557,"high":1.0556,"low":1.05538,"close":1.05539,"volume":743.0499877929688},{"timestamp":1742398920000,"open":1.05539,"high":1.05541,"low":1.05531,"close":1.05535,"volume":781.8599853515625},{"timestamp":1742398980000,"open":1.05534,"high":1.05551,"low":1.05534,"close":1.05542,"volume":662.6400146484375},{"timestamp":1742399040000,"open":1.05542,"high":1.05554,"low":1.05542,"close":1.05545,"volume":512.97998046875},{"timestamp":1742399100000,"open":1.05545,"high":1.05552,"low":1.05539,"close":1.05549,"volume":701.510009765625},{"timestamp":1742399160000,"open":1.05549,"high":1.0555,"low":1.05539,"close":1.05545,"volume":634.9099731445312},{"timestamp":1742399220000,"open":1.05543,"high":1.05575,"low":1.05542,"close":1.05569,"volume":820.739990234375},{"timestamp":1742399280000,"open":1.05567,"high":1.05586,"low":1.05562,"close":1.05583,"volume":632.1300048828125},{"timestamp":1742399340000,"open":1.05584,"high":1.05584,"low":1.05568,"close":1.0557,"volume":770.8099975585938},{"timestamp":1742399400000,"open":1.05567,"high":1.05571,"low":1.05553,"close":1.05558,"volume":779.1400146484375},{"timestamp":1742399460000,"open":1.05558,"high":1.05561,"low":1.05554,"close":1.0556,"volume":723.75},{"timestamp":1742399520000,"open":1.0556,"high":1.05564,"low":1.05544,"close":1.05544,"volume":834.6300048828125},{"timestamp":1742399580000,"open":1.05547,"high":1.05554,"low":1.05531,"close":1.05534,"volume":682.1799926757812},{"timestamp":1742399640000,"open":1.05535,"high":1.0554,"low":1.0553,"close":1.05531,"volume":467.989990234375},{"timestamp":1742399700000,"open":1.05532,"high":1.05535,"low":1.05526,"close":1.05526,"volume":552.219970703125},{"timestamp":1742399760000,"open":1.05526,"high":1.05531,"low":1.05517,"close":1.05525,"volume":859.6599731445312},{"timestamp":1742399820000,"open":1.05524,"high":1.05535,"low":1.05512,"close":1.05523,"volume":987.8599853515625},{"timestamp":1742399880000,"open":1.05523,"high":1.05528,"low":1.05505,"close":1.05512,"volume":815.72998046875},{"timestamp":1742399940000,"open":1.05512,"high":1.05526,"low":1.0551,"close":1.05522,"volume":883.6799926757812},{"timestamp":1742400000000,"open":1.05523,"high":1.05555,"low":1.05521,"close":1.05548,"volume":1086.719970703125},{"timestamp":1742400060000,"open":1.05548,"high":1.05552,"low":1.0553,"close":1.05535,"volume":938.0399780273438},{"timestamp":1742400120000,"open":1.05535,"high":1.05539,"low":1.05527,"close":1.05538,"volume":882.0499877929688},{"timestamp":1742400180000,"open":1.05538,"high":1.05538,"low":1.05523,"close":1.05534,"volume":818.969970703125},{"timestamp":1742400240000,"open":1.05533,"high":1.05534,"low":1.05521,"close":1.05523,"volume":778.97998046875},{"timestamp":1742400300000,"open":1.05524,"high":1.05528,"low":1.05509,"close":1.05513,"volume":747.4000244140625},{"timestamp":1742400360000,"open":1.05511,"high":1.05515,"low":1.05504,"close":1.05504,"volume":552.3699951171875},{"timestamp":1742400420000,"open":1.05505,"high":1.05538,"low":1.05504,"close":1.05533,"volume":771.469970703125},{"timestamp":1742400480000,"open":1.05533,"high":1.05542,"low":1.05525,"close":1.0554,"volume":431.82000732421875},{"timestamp":1742400540000,"open":1.05541,"high":1.05549,"low":1.05537,"close":1.05539,"volume":645.530029296875},{"timestamp":1742400600000,"open":1.0554,"high":1.05554,"low":1.05535,"close":1.0555,"volume":531.9500122070312},{"timestamp":1742400660000,"open":1.05548,"high":1.05553,"low":1.05537,"close":1.05543,"volume":670.97998046875},{"timestamp":1742400720000,"open":1.05544,"high":1.05548,"low":1.05522,"close":1.05544,"volume":617.8900146484375},{"timestamp":1742400780000,"open":1.05544,"high":1.05548,"low":1.05538,"close":1.05542,"volume":582.25},{"timestamp":1742400840000,"open":1.0554,"high":1.05554,"low":1.05538,"close":1.05552,"volume":557.239990234375},{"timestamp":1742400900000,"open":1.0555,"high":1.05571,"low":1.0555,"close":1.05571,"volume":526.75},{"timestamp":1742400960000,"open":1.05571,"high":1.05574,"low":1.05564,"close":1.05567,"volume":663.8800048828125},{"timestamp":1742401020000,"open":1.05568,"high":1.05569,"low":1.05556,"close":1.05564,"volume":543.4099731445312},{"timestamp":1742401080000,"open":1.05562,"high":1.05563,"low":1.05553,"close":1.05561,"volume":313.2099914550781},{"timestamp":1742401140000,"open":1.05562,"high":1.05571,"low":1.05557,"close":1.05567,"volume":277.1499938964844},{"timestamp":1742401200000,"open":1.05568,"high":1.05574,"low":1.05564,"close":1.0557,"volume":295.6099853515625},{"timestamp":1742401260000,"open":1.05569,"high":1.05572,"low":1.0556,"close":1.0556,"volume":260.510009765625},{"timestamp":1742401320000,"open":1.05561,"high":1.05572,"low":1.05558,"close":1.05572,"volume":374.2300109863281},{"timestamp":1742401380000,"open":1.0557,"high":1.05575,"low":1.05568,"close":1.0557,"volume":343.7900085449219},{"timestamp":1742401440000,"open":1.05571,"high":1.05579,"low":1.0557,"close":1.05578,"volume":468.5400085449219},{"timestamp":1742401500000,"open":1.05578,"high":1.05579,"low":1.05565,"close":1.05574,"volume":584.9500122070312},{"timestamp":1742401560000,"open":1.05575,"high":1.05576,"low":1.05567,"close":1.0557,"volume":399.2099914550781},{"timestamp":1742401620000,"open":1.0557,"high":1.05571,"low":1.05555,"close":1.05558,"volume":809.6099853515625},{"timestamp":1742401680000,"open":1.0556,"high":1.05566,"low":1.05555,"close":1.05558,"volume":407.55999755859375},{"timestamp":1742401740000,"open":1.05556,"high":1.05567,"low":1.05556,"close":1.05563,"volume":468.5299987792969},{"timestamp":1742401800000,"open":1.05562,"high":1.05567,"low":1.05555,"close":1.05559,"volume":604.4299926757812},{"timestamp":1742401860000,"open":1.05558,"high":1.05565,"low":1.05554,"close":1.05554,"volume":521.22998046875},{"timestamp":1742401920000,"open":1.05555,"high":1.05556,"low":1.05533,"close":1.05536,"volume":634.3900146484375},{"timestamp":1742401980000,"open":1.05535,"high":1.0554,"low":1.05533,"close":1.0554,"volume":382.6000061035156},{"timestamp":1742402040000,"open":1.0554,"high":1.0554,"low":1.0552,"close":1.0552,"volume":529.1799926757812},{"timestamp":1742402100000,"open":1.0552,"high":1.05522,"low":1.05502,"close":1.05514,"volume":646.02001953125},{"timestamp":1742402160000,"open":1.05517,"high":1.0552,"low":1.05508,"close":1.05508,"volume":449.6199951171875},{"timestamp":1742402220000,"open":1.0551,"high":1.05516,"low":1.05506,"close":1.05516,"volume":441.29998779296875},{"timestamp":1742402280000,"open":1.05515,"high":1.05531,"low":1.05515,"close":1.0553,"volume":329.510009765625},{"timestamp":1742402340000,"open":1.05532,"high":1.05542,"low":1.05532,"close":1.05542,"volume":138.5500030517578},{"timestamp":1742402400000,"open":1.0554,"high":1.05545,"low":1.05536,"close":1.05539,"volume":415.7200012207031},{"timestamp":1742402460000,"open":1.05541,"high":1.05542,"low":1.05536,"close":1.05542,"volume":252.17999267578125},{"timestamp":1742402520000,"open":1.05542,"high":1.05547,"low":1.05528,"close":1.05529,"volume":370.3699951171875},{"timestamp":1742402580000,"open":1.05529,"high":1.0555,"low":1.05529,"close":1.05548,"volume":260.510009765625},{"timestamp":1742402640000,"open":1.05554,"high":1.05555,"low":1.05549,"close":1.05551,"volume":252.24000549316406},{"timestamp":1742402700000,"open":1.05551,"high":1.05569,"low":1.05551,"close":1.05567,"volume":449.07000732421875},{"timestamp":1742402760000,"open":1.05567,"high":1.05571,"low":1.0556,"close":1.05568,"volume":271.69000244140625},{"timestamp":1742402820000,"open":1.05568,"high":1.05568,"low":1.05555,"close":1.05562,"volume":407.5},{"timestamp":1742402880000,"open":1.05563,"high":1.05566,"low":1.05555,"close":1.05562,"volume":318.2300109863281},{"timestamp":1742402940000,"open":1.05563,"high":1.05567,"low":1.05554,"close":1.05564,"volume":446.32000732421875},{"timestamp":1742403000000,"open":1.05566,"high":1.05567,"low":1.05557,"close":1.05557,"volume":410.2099914550781},{"timestamp":1742403060000,"open":1.05555,"high":1.05556,"low":1.05544,"close":1.0555,"volume":438},{"timestamp":1742403120000,"open":1.05555,"high":1.05555,"low":1.05543,"close":1.05545,"volume":476.67999267578125},{"timestamp":1742403180000,"open":1.05545,"high":1.0555,"low":1.05541,"close":1.05547,"volume":480.510009765625},{"timestamp":1742403240000,"open":1.05548,"high":1.05549,"low":1.05538,"close":1.05541,"volume":273.5400085449219},{"timestamp":1742403300000,"open":1.05541,"high":1.05551,"low":1.05537,"close":1.05539,"volume":313.30999755859375},{"timestamp":1742403360000,"open":1.05538,"high":1.05545,"low":1.05535,"close":1.05545,"volume":335.45001220703125},{"timestamp":1742403420000,"open":1.05547,"high":1.05554,"low":1.05544,"close":1.05553,"volume":307.6499938964844},{"timestamp":1742403480000,"open":1.05559,"high":1.05567,"low":1.05554,"close":1.05567,"volume":393.6000061035156},{"timestamp":1742403540000,"open":1.05565,"high":1.05566,"low":1.05552,"close":1.0556,"volume":291.05999755859375},{"timestamp":1742403600000,"open":1.05559,"high":1.05559,"low":1.05545,"close":1.05554,"volume":418.57000732421875},{"timestamp":1742403660000,"open":1.05553,"high":1.05556,"low":1.05539,"close":1.05541,"volume":446.2300109863281},{"timestamp":1742403720000,"open":1.05542,"high":1.05546,"low":1.05529,"close":1.05532,"volume":407.510009765625},{"timestamp":1742403780000,"open":1.05534,"high":1.05534,"low":1.05516,"close":1.05518,"volume":266.1400146484375},{"timestamp":1742403840000,"open":1.05518,"high":1.05524,"low":1.05518,"close":1.05523,"volume":185.74000549316406},{"timestamp":1742403900000,"open":1.05527,"high":1.05529,"low":1.05517,"close":1.05519,"volume":263.4200134277344},{"timestamp":1742403960000,"open":1.05518,"high":1.05522,"low":1.05512,"close":1.05516,"volume":590.6500244140625},{"timestamp":1742404020000,"open":1.05515,"high":1.05519,"low":1.05512,"close":1.05518,"volume":363.3699951171875},{"timestamp":1742404080000,"open":1.05517,"high":1.05519,"low":1.05508,"close":1.05509,"volume":428.510009765625},{"timestamp":1742404140000,"open":1.05508,"high":1.05508,"low":1.05488,"close":1.05488,"volume":457.7300109863281},{"timestamp":1742404200000,"open":1.05489,"high":1.0549,"low":1.05482,"close":1.05484,"volume":552.239990234375},{"timestamp":1742404260000,"open":1.05483,"high":1.05494,"low":1.05482,"close":1.05484,"volume":425.2799987792969},{"timestamp":1742404320000,"open":1.05482,"high":1.05484,"low":1.0548,"close":1.05483,"volume":255.3000030517578},{"timestamp":1742404380000,"open":1.05483,"high":1.05484,"low":1.05471,"close":1.05474,"volume":463.2900085449219},{"timestamp":1742404440000,"open":1.05472,"high":1.05474,"low":1.05459,"close":1.05463,"volume":682.469970703125},{"timestamp":1742404500000,"open":1.05463,"high":1.05469,"low":1.05457,"close":1.05463,"volume":488.3599853515625},{"timestamp":1742404560000,"open":1.05463,"high":1.05463,"low":1.05444,"close":1.05444,"volume":680.4099731445312},{"timestamp":1742404620000,"open":1.05445,"high":1.05447,"low":1.05424,"close":1.05428,"volume":823.5999755859375},{"timestamp":1742404680000,"open":1.05428,"high":1.05436,"low":1.05421,"close":1.05423,"volume":971.0999755859375},{"timestamp":1742404740000,"open":1.05423,"high":1.05438,"low":1.05423,"close":1.05431,"volume":932.25},{"timestamp":1742404800000,"open":1.05429,"high":1.05433,"low":1.05421,"close":1.05425,"volume":610.4299926757812},{"timestamp":1742404860000,"open":1.05424,"high":1.05435,"low":1.05424,"close":1.05426,"volume":710.3400268554688},{"timestamp":1742404920000,"open":1.05427,"high":1.05431,"low":1.05418,"close":1.05425,"volume":527.2100219726562},{"timestamp":1742404980000,"open":1.05424,"high":1.05425,"low":1.05413,"close":1.05416,"volume":437.42999267578125},{"timestamp":1742405040000,"open":1.05416,"high":1.05426,"low":1.05412,"close":1.05416,"volume":454.9200134277344},{"timestamp":1742405100000,"open":1.05412,"high":1.05413,"low":1.05397,"close":1.05399,"volume":568.5700073242188},{"timestamp":1742405160000,"open":1.054,"high":1.05416,"low":1.05396,"close":1.05408,"volume":607.3499755859375},{"timestamp":1742405220000,"open":1.05408,"high":1.05415,"low":1.05404,"close":1.05409,"volume":560.280029296875},{"timestamp":1742405280000,"open":1.05408,"high":1.05416,"low":1.05403,"close":1.05403,"volume":630.75},{"timestamp":1742405340000,"open":1.05403,"high":1.05414,"low":1.05395,"close":1.05395,"volume":600.1799926757812},{"timestamp":1742405400000,"open":1.05388,"high":1.05397,"low":1.05374,"close":1.05381,"volume":854.260009765625},{"timestamp":1742405460000,"open":1.0538,"high":1.05398,"low":1.05378,"close":1.05388,"volume":751.3900146484375},{"timestamp":1742405520000,"open":1.05389,"high":1.05409,"low":1.05386,"close":1.05407,"volume":688.280029296875},{"timestamp":1742405580000,"open":1.05408,"high":1.05408,"low":1.05389,"close":1.05399,"volume":657.6400146484375},{"timestamp":1742405640000,"open":1.054,"high":1.05402,"low":1.05389,"close":1.054,"volume":670.6400146484375},{"timestamp":1742405700000,"open":1.05397,"high":1.05397,"low":1.05377,"close":1.05378,"volume":876.510009765625},{"timestamp":1742405760000,"open":1.05378,"high":1.05383,"low":1.0536,"close":1.0536,"volume":891.5399780273438},{"timestamp":1742405820000,"open":1.05361,"high":1.05384,"low":1.05361,"close":1.0538,"volume":882.9099731445312},{"timestamp":1742405880000,"open":1.05379,"high":1.05395,"low":1.05373,"close":1.05375,"volume":902.219970703125},{"timestamp":1742405940000,"open":1.05378,"high":1.05403,"low":1.05378,"close":1.05397,"volume":668.75},{"timestamp":1742406000000,"open":1.05398,"high":1.05398,"low":1.05381,"close":1.05382,"volume":327.5199890136719},{"timestamp":1742406060000,"open":1.05382,"high":1.054,"low":1.05382,"close":1.054,"volume":488.45001220703125},{"timestamp":1742406120000,"open":1.05401,"high":1.05411,"low":1.05396,"close":1.05398,"volume":631.72998046875},{"timestamp":1742406180000,"open":1.05398,"high":1.05404,"low":1.05395,"close":1.05397,"volume":455.04998779296875},{"timestamp":1742406240000,"open":1.05397,"high":1.05401,"low":1.05388,"close":1.05397,"volume":646.530029296875},{"timestamp":1742406300000,"open":1.05398,"high":1.05413,"low":1.05391,"close":1.05413,"volume":541.0999755859375},{"timestamp":1742406360000,"open":1.05413,"high":1.05428,"low":1.05413,"close":1.05419,"volume":610},{"timestamp":1742406420000,"open":1.05419,"high":1.05419,"low":1.05404,"close":1.05406,"volume":656.760009765625},{"timestamp":1742406480000,"open":1.05407,"high":1.05408,"low":1.05391,"close":1.05392,"volume":693.72998046875},{"timestamp":1742406540000,"open":1.05392,"high":1.05392,"low":1.05375,"close":1.05379,"volume":505.0400085449219},{"timestamp":1742406600000,"open":1.0538,"high":1.05393,"low":1.05378,"close":1.0538,"volume":882.7899780273438},{"timestamp":1742406660000,"open":1.05379,"high":1.05391,"low":1.05378,"close":1.05381,"volume":718.77001953125},{"timestamp":1742406720000,"open":1.05381,"high":1.05393,"low":1.05372,"close":1.05374,"volume":712.8599853515625},{"timestamp":1742406780000,"open":1.05373,"high":1.0538,"low":1.05372,"close":1.05376,"volume":533.4600219726562},{"timestamp":1742406840000,"open":1.05376,"high":1.05403,"low":1.05374,"close":1.05403,"volume":721.97998046875},{"timestamp":1742406900000,"open":1.05398,"high":1.0544,"low":1.05395,"close":1.0544,"volume":738.2000122070312},{"timestamp":1742406960000,"open":1.05441,"high":1.05458,"low":1.05441,"close":1.05456,"volume":396.82000732421875},{"timestamp":1742407020000,"open":1.05457,"high":1.05465,"low":1.05453,"close":1.05455,"volume":432.9100036621094},{"timestamp":1742407080000,"open":1.05455,"high":1.05468,"low":1.05438,"close":1.05444,"volume":796.52001953125},{"timestamp":1742407140000,"open":1.05443,"high":1.05447,"low":1.05416,"close":1.05416,"volume":904.760009765625},{"timestamp":1742407200000,"open":1.05412,"high":1.0555,"low":1.05361,"close":1.05529,"volume":2640.949951171875},{"timestamp":1742407260000,"open":1.05526,"high":1.05569,"low":1.05496,"close":1.05535,"volume":1391.1400146484375},{"timestamp":1742407320000,"open":1.05536,"high":1.05571,"low":1.05514,"close":1.05541,"volume":1246.780029296875},{"timestamp":1742407380000,"open":1.0554,"high":1.05575,"low":1.05532,"close":1.05565,"volume":1061.3599853515625},{"timestamp":1742407440000,"open":1.05565,"high":1.05613,"low":1.05563,"close":1.05594,"volume":1395.969970703125},{"timestamp":1742407500000,"open":1.05595,"high":1.05595,"low":1.05559,"close":1.05578,"volume":1836.6600341796875},{"timestamp":1742407560000,"open":1.05579,"high":1.05579,"low":1.05535,"close":1.0554,"volume":1822.6600341796875},{"timestamp":1742407620000,"open":1.05544,"high":1.05545,"low":1.0552,"close":1.05542,"volume":1523.2099609375},{"timestamp":1742407680000,"open":1.0554,"high":1.05565,"low":1.05537,"close":1.05564,"volume":1533.699951171875},{"timestamp":1742407740000,"open":1.05562,"high":1.05594,"low":1.0556,"close":1.05588,"volume":1208.489990234375},{"timestamp":1742407800000,"open":1.05587,"high":1.05594,"low":1.05574,"close":1.05591,"volume":1174.1199951171875},{"timestamp":1742407860000,"open":1.0559,"high":1.05611,"low":1.05584,"close":1.05584,"volume":1177.6300048828125},{"timestamp":1742407920000,"open":1.05586,"high":1.05588,"low":1.05564,"close":1.05582,"volume":1117.5699462890625},{"timestamp":1742407980000,"open":1.05581,"high":1.05589,"low":1.05561,"close":1.05563,"volume":1116.56005859375},{"timestamp":1742408040000,"open":1.05567,"high":1.05569,"low":1.05535,"close":1.05541,"volume":800.4000244140625},{"timestamp":1742408100000,"open":1.0554,"high":1.05558,"low":1.05535,"close":1.05545,"volume":1202.6099853515625},{"timestamp":1742408160000,"open":1.05542,"high":1.05559,"low":1.05542,"close":1.05551,"volume":1080.3599853515625},{"timestamp":1742408220000,"open":1.05551,"high":1.05552,"low":1.05523,"close":1.05531,"volume":1318.4300537109375},{"timestamp":1742408280000,"open":1.0553,"high":1.05561,"low":1.05524,"close":1.05559,"volume":983.4600219726562},{"timestamp":1742408340000,"open":1.05555,"high":1.05559,"low":1.05543,"close":1.05544,"volume":734.3900146484375},{"timestamp":1742408400000,"open":1.05543,"high":1.05557,"low":1.05532,"close":1.05535,"volume":836.9400024414062},{"timestamp":1742408460000,"open":1.05534,"high":1.05542,"low":1.05513,"close":1.05516,"volume":1101.3599853515625},{"timestamp":1742408520000,"open":1.05516,"high":1.05544,"low":1.05501,"close":1.05544,"volume":1174.6199951171875},{"timestamp":1742408580000,"open":1.05547,"high":1.05567,"low":1.05542,"close":1.05566,"volume":1204.3199462890625},{"timestamp":1742408640000,"open":1.05565,"high":1.0559,"low":1.05556,"close":1.05556,"volume":1081.0699462890625},{"timestamp":1742408700000,"open":1.05558,"high":1.0559,"low":1.05554,"close":1.05585,"volume":987.3599853515625},{"timestamp":1742408760000,"open":1.05585,"high":1.0559,"low":1.05549,"close":1.05556,"volume":1042.8399658203125},{"timestamp":1742408820000,"open":1.05556,"high":1.05567,"low":1.05543,"close":1.05554,"volume":1091.02001953125},{"timestamp":1742408880000,"open":1.05553,"high":1.0557,"low":1.05553,"close":1.05556,"volume":911.989990234375},{"timestamp":1742408940000,"open":1.05556,"high":1.05569,"low":1.05556,"close":1.05563,"volume":933.9500122070312},{"timestamp":1742409000000,"open":1.05559,"high":1.0558,"low":1.05553,"close":1.05556,"volume":1005.1300048828125},{"timestamp":1742409060000,"open":1.05557,"high":1.05583,"low":1.05544,"close":1.05577,"volume":1122.4300537109375},{"timestamp":1742409120000,"open":1.05574,"high":1.05597,"low":1.05574,"close":1.05586,"volume":920.1900024414062},{"timestamp":1742409180000,"open":1.05587,"high":1.05602,"low":1.05584,"close":1.05594,"volume":1089.4100341796875},{"timestamp":1742409240000,"open":1.05594,"high":1.05628,"low":1.05587,"close":1.05621,"volume":1013.8900146484375},{"timestamp":1742409300000,"open":1.0562,"high":1.05637,"low":1.05615,"close":1.05628,"volume":919.72998046875},{"timestamp":1742409360000,"open":1.05636,"high":1.05666,"low":1.05625,"close":1.05628,"volume":996.5999755859375},{"timestamp":1742409420000,"open":1.05629,"high":1.05647,"low":1.05619,"close":1.05627,"volume":1091.050048828125},{"timestamp":1742409480000,"open":1.05627,"high":1.05627,"low":1.05578,"close":1.05578,"volume":1188.0400390625},{"timestamp":1742409540000,"open":1.05577,"high":1.05618,"low":1.05565,"close":1.05615,"volume":1061.510009765625},{"timestamp":1742409600000,"open":1.05614,"high":1.05643,"low":1.05611,"close":1.05614,"volume":1506.3800048828125},{"timestamp":1742409660000,"open":1.05612,"high":1.05694,"low":1.05607,"close":1.05683,"volume":1559.050048828125},{"timestamp":1742409720000,"open":1.05682,"high":1.05728,"low":1.05672,"close":1.05727,"volume":1618.4300537109375},{"timestamp":1742409780000,"open":1.05728,"high":1.05757,"low":1.05725,"close":1.05733,"volume":1551.8399658203125},{"timestamp":1742409840000,"open":1.0573,"high":1.0575,"low":1.05709,"close":1.05748,"volume":1253.0899658203125},{"timestamp":1742409900000,"open":1.05746,"high":1.05752,"low":1.05712,"close":1.05717,"volume":1383.1600341796875},{"timestamp":1742409960000,"open":1.05717,"high":1.05717,"low":1.05667,"close":1.05673,"volume":1565.8199462890625},{"timestamp":1742410020000,"open":1.05673,"high":1.05696,"low":1.0566,"close":1.05694,"volume":1384.81005859375},{"timestamp":1742410080000,"open":1.05695,"high":1.05703,"low":1.05668,"close":1.05671,"volume":1421.3499755859375},{"timestamp":1742410140000,"open":1.05673,"high":1.05714,"low":1.05673,"close":1.05694,"volume":1148.0400390625},{"timestamp":1742410200000,"open":1.05694,"high":1.05706,"low":1.05683,"close":1.05683,"volume":1399.780029296875},{"timestamp":1742410260000,"open":1.05685,"high":1.05685,"low":1.05656,"close":1.05666,"volume":1232.81005859375},{"timestamp":1742410320000,"open":1.05668,"high":1.05685,"low":1.05663,"close":1.05673,"volume":1188.8699951171875},{"timestamp":1742410380000,"open":1.05672,"high":1.05689,"low":1.05666,"close":1.05674,"volume":1236.3399658203125},{"timestamp":1742410440000,"open":1.05673,"high":1.05673,"low":1.05647,"close":1.05666,"volume":1362.7099609375},{"timestamp":1742410500000,"open":1.05664,"high":1.0568,"low":1.05645,"close":1.0568,"volume":1208.31005859375},{"timestamp":1742410560000,"open":1.05681,"high":1.05704,"low":1.05681,"close":1.05699,"volume":1379.760009765625},{"timestamp":1742410620000,"open":1.057,"high":1.05729,"low":1.05689,"close":1.05713,"volume":1153.4599609375},{"timestamp":1742410680000,"open":1.05713,"high":1.0573,"low":1.05701,"close":1.05705,"volume":1346.989990234375},{"timestamp":1742410740000,"open":1.05703,"high":1.05718,"low":1.05684,"close":1.05705,"volume":1188.510009765625},{"timestamp":1742410800000,"open":1.05704,"high":1.05717,"low":1.05676,"close":1.05684,"volume":1418.219970703125},{"timestamp":1742410860000,"open":1.05684,"high":1.0569,"low":1.05665,"close":1.05665,"volume":1127.75},{"timestamp":1742410920000,"open":1.05666,"high":1.05685,"low":1.0566,"close":1.05681,"volume":1222.8900146484375},{"timestamp":1742410980000,"open":1.0568,"high":1.05689,"low":1.0566,"close":1.05686,"volume":953.7999877929688},{"timestamp":1742411040000,"open":1.05689,"high":1.05706,"low":1.05679,"close":1.05692,"volume":1011.969970703125},{"timestamp":1742411100000,"open":1.05692,"high":1.057,"low":1.05656,"close":1.05656,"volume":1483.5400390625},{"timestamp":1742411160000,"open":1.05656,"high":1.05672,"low":1.05656,"close":1.05668,"volume":1040.219970703125},{"timestamp":1742411220000,"open":1.05668,"high":1.05709,"low":1.05663,"close":1.05708,"volume":1134.27001953125},{"timestamp":1742411280000,"open":1.05708,"high":1.05742,"low":1.057,"close":1.05738,"volume":1037.280029296875},{"timestamp":1742411340000,"open":1.0574,"high":1.05741,"low":1.05715,"close":1.05722,"volume":1145.18994140625},{"timestamp":1742411400000,"open":1.05723,"high":1.0574,"low":1.05723,"close":1.05739,"volume":664.9500122070312},{"timestamp":1742411460000,"open":1.05741,"high":1.05743,"low":1.05679,"close":1.05679,"volume":1070.510009765625},{"timestamp":1742411520000,"open":1.0568,"high":1.05688,"low":1.05668,"close":1.05676,"volume":1023.5499877929688},{"timestamp":1742411580000,"open":1.05677,"high":1.05686,"low":1.05671,"close":1.05676,"volume":1002},{"timestamp":1742411640000,"open":1.05676,"high":1.05676,"low":1.05649,"close":1.05652,"volume":962.0999755859375},{"timestamp":1742411700000,"open":1.05652,"high":1.0567,"low":1.05649,"close":1.0566,"volume":917.8900146484375},{"timestamp":1742411760000,"open":1.05657,"high":1.05661,"low":1.05618,"close":1.05618,"volume":993.3699951171875},{"timestamp":1742411820000,"open":1.05615,"high":1.05621,"low":1.05577,"close":1.05584,"volume":1418.7099609375},{"timestamp":1742411880000,"open":1.05584,"high":1.05589,"low":1.05564,"close":1.05577,"volume":1200.06005859375},{"timestamp":1742411940000,"open":1.05579,"high":1.0558,"low":1.05568,"close":1.05573,"volume":1123.5799560546875},{"timestamp":1742412000000,"open":1.05574,"high":1.05596,"low":1.05573,"close":1.05585,"volume":823.1099853515625},{"timestamp":1742412060000,"open":1.05585,"high":1.05585,"low":1.05564,"close":1.05577,"volume":853.6699829101562},{"timestamp":1742412120000,"open":1.05576,"high":1.05582,"low":1.0556,"close":1.0556,"volume":895.1500244140625},{"timestamp":1742412180000,"open":1.0556,"high":1.0556,"low":1.05528,"close":1.0553,"volume":1135.739990234375},{"timestamp":1742412240000,"open":1.05534,"high":1.05552,"low":1.05528,"close":1.05548,"volume":1018.6500244140625},{"timestamp":1742412300000,"open":1.05549,"high":1.05559,"low":1.0554,"close":1.05559,"volume":1297.510009765625},{"timestamp":1742412360000,"open":1.05559,"high":1.05563,"low":1.05545,"close":1.0555,"volume":1142.199951171875},{"timestamp":1742412420000,"open":1.0555,"high":1.05568,"low":1.0555,"close":1.05567,"volume":1117.219970703125},{"timestamp":1742412480000,"open":1.05568,"high":1.05577,"low":1.05565,"close":1.05565,"volume":1282.97998046875},{"timestamp":1742412540000,"open":1.05565,"high":1.0557,"low":1.05556,"close":1.05568,"volume":1340.97998046875},{"timestamp":1742412600000,"open":1.05567,"high":1.05578,"low":1.0555,"close":1.05569,"volume":1078.489990234375},{"timestamp":1742412660000,"open":1.05569,"high":1.05581,"low":1.05554,"close":1.05558,"volume":1017.5399780273438},{"timestamp":1742412720000,"open":1.05558,"high":1.05578,"low":1.05555,"close":1.05575,"volume":987.1300048828125},{"timestamp":1742412780000,"open":1.05575,"high":1.05629,"low":1.05575,"close":1.05627,"volume":1243.6700439453125},{"timestamp":1742412840000,"open":1.05628,"high":1.05637,"low":1.05615,"close":1.05618,"volume":791.27001953125},{"timestamp":1742412900000,"open":1.05616,"high":1.05626,"low":1.05613,"close":1.05621,"volume":928.0700073242188},{"timestamp":1742412960000,"open":1.0562,"high":1.05628,"low":1.0561,"close":1.05624,"volume":842.5999755859375},{"timestamp":1742413020000,"open":1.05624,"high":1.05651,"low":1.05623,"close":1.05647,"volume":782.760009765625},{"timestamp":1742413080000,"open":1.05647,"high":1.05652,"low":1.05642,"close":1.05645,"volume":669.3599853515625},{"timestamp":1742413140000,"open":1.05644,"high":1.05644,"low":1.05631,"close":1.05635,"volume":931.1199951171875},{"timestamp":1742413200000,"open":1.05635,"high":1.0564,"low":1.05625,"close":1.05634,"volume":635.5399780273438},{"timestamp":1742413260000,"open":1.05634,"high":1.0564,"low":1.05629,"close":1.05635,"volume":458.55999755859375},{"timestamp":1742413320000,"open":1.05635,"high":1.05641,"low":1.05631,"close":1.0564,"volume":412.8500061035156},{"timestamp":1742413380000,"open":1.05638,"high":1.05641,"low":1.05632,"close":1.05632,"volume":567.6400146484375},{"timestamp":1742413440000,"open":1.05634,"high":1.05641,"low":1.05619,"close":1.05638,"volume":607.5499877929688},{"timestamp":1742413500000,"open":1.05637,"high":1.05647,"low":1.05637,"close":1.05641,"volume":431.92999267578125},{"timestamp":1742413560000,"open":1.05639,"high":1.05639,"low":1.05616,"close":1.0562,"volume":766.4600219726562},{"timestamp":1742413620000,"open":1.05617,"high":1.05618,"low":1.056,"close":1.056,"volume":551.5900268554688},{"timestamp":1742413680000,"open":1.05601,"high":1.05609,"low":1.05598,"close":1.05605,"volume":608.1900024414062},{"timestamp":1742413740000,"open":1.05607,"high":1.05618,"low":1.05606,"close":1.05618,"volume":434.6199951171875},{"timestamp":1742413800000,"open":1.0562,"high":1.05638,"low":1.05619,"close":1.05635,"volume":468.30999755859375},{"timestamp":1742413860000,"open":1.05634,"high":1.05639,"low":1.05627,"close":1.05639,"volume":548.6900024414062},{"timestamp":1742413920000,"open":1.05637,"high":1.05646,"low":1.05635,"close":1.05636,"volume":434.67999267578125},{"timestamp":1742413980000,"open":1.05637,"high":1.05643,"low":1.05635,"close":1.05636,"volume":432.04998779296875},{"timestamp":1742414040000,"open":1.05631,"high":1.05635,"low":1.05625,"close":1.05633,"volume":629.219970703125},{"timestamp":1742414100000,"open":1.05635,"high":1.05648,"low":1.05635,"close":1.05648,"volume":412.2300109863281},{"timestamp":1742414160000,"open":1.05648,"high":1.05648,"low":1.05633,"close":1.05643,"volume":719.3099975585938},{"timestamp":1742414220000,"open":1.05644,"high":1.05647,"low":1.05638,"close":1.05645,"volume":608.0900268554688},{"timestamp":1742414280000,"open":1.05644,"high":1.05644,"low":1.05628,"close":1.05629,"volume":797.969970703125},{"timestamp":1742414340000,"open":1.05633,"high":1.05648,"low":1.05633,"close":1.05643,"volume":633.6900024414062},{"timestamp":1742414400000,"open":1.05641,"high":1.05655,"low":1.05635,"close":1.05653,"volume":311.0799865722656},{"timestamp":1742414460000,"open":1.05654,"high":1.05662,"low":1.05651,"close":1.05657,"volume":447.67999267578125},{"timestamp":1742414520000,"open":1.05656,"high":1.05665,"low":1.05655,"close":1.05657,"volume":393.3999938964844},{"timestamp":1742414580000,"open":1.05649,"high":1.05652,"low":1.05648,"close":1.05651,"volume":296.5799865722656},{"timestamp":1742414640000,"open":1.0565,"high":1.0565,"low":1.0564,"close":1.05644,"volume":813.4400024414062},{"timestamp":1742414700000,"open":1.05643,"high":1.05644,"low":1.05637,"close":1.05643,"volume":506.6000061035156},{"timestamp":1742414760000,"open":1.05642,"high":1.05642,"low":1.05638,"close":1.05639,"volume":205.6300048828125},{"timestamp":1742414820000,"open":1.05638,"high":1.0564,"low":1.05636,"close":1.05637,"volume":261.5},{"timestamp":1742414880000,"open":1.05638,"high":1.05639,"low":1.05619,"close":1.05631,"volume":472.1000061035156},{"timestamp":1742414940000,"open":1.0563,"high":1.05634,"low":1.05629,"close":1.05632,"volume":168.4199981689453},{"timestamp":1742415000000,"open":1.05633,"high":1.0564,"low":1.05632,"close":1.05638,"volume":538.8200073242188},{"timestamp":1742415060000,"open":1.05638,"high":1.05655,"low":1.05636,"close":1.05655,"volume":347.4599914550781},{"timestamp":1742415120000,"open":1.05655,"high":1.05667,"low":1.05653,"close":1.05664,"volume":301.5},{"timestamp":1742415180000,"open":1.05665,"high":1.05669,"low":1.05663,"close":1.05666,"volume":359.1300048828125},{"timestamp":1742415240000,"open":1.05665,"high":1.05678,"low":1.0566,"close":1.05678,"volume":535.02001953125},{"timestamp":1742415300000,"open":1.05678,"high":1.05681,"low":1.05666,"close":1.05666,"volume":341.9200134277344},{"timestamp":1742415360000,"open":1.05665,"high":1.05675,"low":1.05665,"close":1.05673,"volume":266.0799865722656},{"timestamp":1742415420000,"open":1.05675,"high":1.05678,"low":1.05669,"close":1.05677,"volume":539.1199951171875},{"timestamp":1742415480000,"open":1.05678,"high":1.05681,"low":1.05671,"close":1.05672,"volume":423.79998779296875},{"timestamp":1742415540000,"open":1.05671,"high":1.05672,"low":1.05655,"close":1.05655,"volume":329.2200012207031},{"timestamp":1742415600000,"open":1.05657,"high":1.05663,"low":1.05655,"close":1.05656,"volume":275.2200012207031},{"timestamp":1742415660000,"open":1.05656,"high":1.05657,"low":1.05655,"close":1.05655,"volume":118.9000015258789},{"timestamp":1742415720000,"open":1.05655,"high":1.05657,"low":1.05653,"close":1.05656,"volume":186.27000427246094},{"timestamp":1742415780000,"open":1.05657,"high":1.05658,"low":1.0565,"close":1.05655,"volume":319.79998779296875},{"timestamp":1742415840000,"open":1.05655,"high":1.05659,"low":1.05653,"close":1.05658,"volume":428.9100036621094},{"timestamp":1742415900000,"open":1.0566,"high":1.05665,"low":1.05659,"close":1.05664,"volume":204.1999969482422},{"timestamp":1742415960000,"open":1.05666,"high":1.05667,"low":1.0566,"close":1.0566,"volume":291.30999755859375},{"timestamp":1742416020000,"open":1.05663,"high":1.05663,"low":1.05656,"close":1.05657,"volume":279.510009765625},{"timestamp":1742416080000,"open":1.05659,"high":1.05659,"low":1.05654,"close":1.05656,"volume":184.8300018310547},{"timestamp":1742416140000,"open":1.05654,"high":1.05658,"low":1.0564,"close":1.05642,"volume":562.1699829101562},{"timestamp":1742416200000,"open":1.05641,"high":1.05651,"low":1.05639,"close":1.05647,"volume":203.5800018310547},{"timestamp":1742416260000,"open":1.05646,"high":1.05649,"low":1.0564,"close":1.05649,"volume":210.25999450683594},{"timestamp":1742416320000,"open":1.05646,"high":1.05649,"low":1.05643,"close":1.05645,"volume":140.47000122070312},{"timestamp":1742416380000,"open":1.05647,"high":1.05655,"low":1.05647,"close":1.05655,"volume":216.9600067138672},{"timestamp":1742416440000,"open":1.05654,"high":1.05656,"low":1.0565,"close":1.05652,"volume":309.3399963378906},{"timestamp":1742416500000,"open":1.05651,"high":1.05669,"low":1.05649,"close":1.05667,"volume":304.92999267578125},{"timestamp":1742416560000,"open":1.05667,"high":1.05667,"low":1.05658,"close":1.05658,"volume":213.25},{"timestamp":1742416620000,"open":1.05662,"high":1.05667,"low":1.05662,"close":1.05666,"volume":165.97000122070312},{"timestamp":1742416680000,"open":1.05665,"high":1.05666,"low":1.05659,"close":1.05665,"volume":178.2100067138672},{"timestamp":1742416740000,"open":1.05665,"high":1.05668,"low":1.05662,"close":1.05667,"volume":313.19000244140625},{"timestamp":1742416800000,"open":1.05667,"high":1.05676,"low":1.05665,"close":1.05671,"volume":489.3900146484375},{"timestamp":1742416860000,"open":1.05673,"high":1.0568,"low":1.0567,"close":1.05676,"volume":235.25999450683594},{"timestamp":1742416920000,"open":1.05677,"high":1.05677,"low":1.05662,"close":1.05663,"volume":255.67999267578125},{"timestamp":1742416980000,"open":1.05665,"high":1.05667,"low":1.05654,"close":1.05655,"volume":571.7100219726562},{"timestamp":1742417040000,"open":1.05655,"high":1.05657,"low":1.05651,"close":1.05653,"volume":409.8800048828125},{"timestamp":1742417100000,"open":1.05652,"high":1.05658,"low":1.05648,"close":1.05656,"volume":1095.449951171875},{"timestamp":1742417160000,"open":1.05653,"high":1.05669,"low":1.05652,"close":1.05669,"volume":844.780029296875},{"timestamp":1742417220000,"open":1.05665,"high":1.05671,"low":1.05664,"close":1.05667,"volume":560.3800048828125},{"timestamp":1742417280000,"open":1.05667,"high":1.0567,"low":1.05665,"close":1.05666,"volume":250.75},{"timestamp":1742417340000,"open":1.05665,"high":1.0567,"low":1.05654,"close":1.05662,"volume":1194.4200439453125},{"timestamp":1742417400000,"open":1.05662,"high":1.0567,"low":1.05656,"close":1.05666,"volume":1493.27001953125},{"timestamp":1742417460000,"open":1.05664,"high":1.05674,"low":1.05663,"close":1.05671,"volume":1216.81005859375},{"timestamp":1742417520000,"open":1.05666,"high":1.05673,"low":1.05662,"close":1.05668,"volume":1292.969970703125},{"timestamp":1742417580000,"open":1.05667,"high":1.05676,"low":1.05665,"close":1.05667,"volume":1103.260009765625},{"timestamp":1742417640000,"open":1.05667,"high":1.05671,"low":1.05651,"close":1.05652,"volume":1196.6500244140625},{"timestamp":1742417700000,"open":1.05652,"high":1.05666,"low":1.05647,"close":1.05657,"volume":1491.050048828125},{"timestamp":1742417760000,"open":1.05652,"high":1.05659,"low":1.05644,"close":1.05647,"volume":490.3299865722656},{"timestamp":1742417820000,"open":1.05648,"high":1.05654,"low":1.05632,"close":1.05637,"volume":2045.4100341796875},{"timestamp":1742417880000,"open":1.05637,"high":1.05643,"low":1.05622,"close":1.05622,"volume":2318.47998046875},{"timestamp":1742417940000,"open":1.05639,"high":1.05641,"low":1.05623,"close":1.05629,"volume":321.2699890136719},{"timestamp":1742418240000,"open":1.05587,"high":1.05589,"low":1.05587,"close":1.05589,"volume":8.859999656677246},{"timestamp":1742418300000,"open":1.05598,"high":1.05624,"low":1.05581,"close":1.05624,"volume":81.94000244140625},{"timestamp":1742418360000,"open":1.05624,"high":1.05624,"low":1.05599,"close":1.05599,"volume":17.709999084472656},{"timestamp":1742418420000,"open":1.05598,"high":1.05606,"low":1.05569,"close":1.056,"volume":64.22000122070312},{"timestamp":1742418480000,"open":1.056,"high":1.056,"low":1.056,"close":1.056,"volume":2.2100000381469727},{"timestamp":1742418540000,"open":1.05574,"high":1.056,"low":1.05574,"close":1.056,"volume":47.619998931884766},{"timestamp":1742418600000,"open":1.05601,"high":1.05601,"low":1.05597,"close":1.05598,"volume":55.369998931884766},{"timestamp":1742418660000,"open":1.05599,"high":1.05599,"low":1.05598,"close":1.05599,"volume":28.780000686645508},{"timestamp":1742418720000,"open":1.05598,"high":1.05625,"low":1.05598,"close":1.05624,"volume":37.630001068115234},{"timestamp":1742418840000,"open":1.05624,"high":1.05624,"low":1.05624,"close":1.05624,"volume":8.859999656677246},{"timestamp":1742418900000,"open":1.05624,"high":1.05627,"low":1.05596,"close":1.05625,"volume":114.04000091552734},{"timestamp":1742418960000,"open":1.05624,"high":1.05627,"low":1.0562,"close":1.0562,"volume":108.5},{"timestamp":1742419020000,"open":1.0562,"high":1.05628,"low":1.0562,"close":1.05626,"volume":44.279998779296875},{"timestamp":1742419080000,"open":1.05627,"high":1.05627,"low":1.05622,"close":1.05625,"volume":57.560001373291016},{"timestamp":1742419140000,"open":1.05625,"high":1.05627,"low":1.05622,"close":1.05623,"volume":68.6500015258789},{"timestamp":1742419200000,"open":1.05624,"high":1.05627,"low":1.05623,"close":1.05625,"volume":115.1500015258789},{"timestamp":1742419260000,"open":1.05624,"high":1.05626,"low":1.05624,"close":1.05624,"volume":57.58000183105469},{"timestamp":1742419320000,"open":1.05624,"high":1.05624,"low":1.05604,"close":1.05605,"volume":35.439998626708984},{"timestamp":1742419380000,"open":1.05605,"high":1.05625,"low":1.05604,"close":1.05625,"volume":53.150001525878906},{"timestamp":1742419440000,"open":1.05625,"high":1.05627,"low":1.05624,"close":1.05626,"volume":77.5199966430664},{"timestamp":1742419500000,"open":1.05625,"high":1.05626,"low":1.05604,"close":1.05609,"volume":128.4600067138672},{"timestamp":1742419560000,"open":1.05609,"high":1.05612,"low":1.05607,"close":1.05612,"volume":46.5},{"timestamp":1742419620000,"open":1.05611,"high":1.05612,"low":1.0561,"close":1.05611,"volume":101.87000274658203},{"timestamp":1742419680000,"open":1.0561,"high":1.05614,"low":1.0561,"close":1.05614,"volume":115.16000366210938},{"timestamp":1742419740000,"open":1.05613,"high":1.05621,"low":1.05612,"close":1.0562,"volume":42.06999969482422},{"timestamp":1742419800000,"open":1.05617,"high":1.05651,"low":1.05617,"close":1.05649,"volume":89.13999938964844},{"timestamp":1742419860000,"open":1.0565,"high":1.0566,"low":1.05648,"close":1.0566,"volume":109.06999969482422},{"timestamp":1742419920000,"open":1.05658,"high":1.0566,"low":1.05621,"close":1.05624,"volume":94.08999633789062},{"timestamp":1742419980000,"open":1.05624,"high":1.05659,"low":1.05624,"close":1.05658,"volume":86.36000061035156},{"timestamp":1742420040000,"open":1.05658,"high":1.05658,"low":1.05621,"close":1.05658,"volume":77.51000213623047},{"timestamp":1742420100000,"open":1.05659,"high":1.05659,"low":1.05621,"close":1.05621,"volume":26.579999923706055},{"timestamp":1742420160000,"open":1.05621,"high":1.05638,"low":1.05621,"close":1.05638,"volume":55.369998931884766},{"timestamp":1742420220000,"open":1.05637,"high":1.0566,"low":1.05637,"close":1.05659,"volume":57.56999969482422},{"timestamp":1742420280000,"open":1.05659,"high":1.05659,"low":1.05618,"close":1.05618,"volume":73.06999969482422},{"timestamp":1742420340000,"open":1.05635,"high":1.05665,"low":1.05623,"close":1.05654,"volume":137.83999633789062},{"timestamp":1742420400000,"open":1.05654,"high":1.05656,"low":1.05653,"close":1.05655,"volume":62.52000045776367},{"timestamp":1742420460000,"open":1.05656,"high":1.05658,"low":1.05641,"close":1.05654,"volume":81.87999725341797},{"timestamp":1742420520000,"open":1.05652,"high":1.0566,"low":1.05652,"close":1.05657,"volume":223.02000427246094},{"timestamp":1742420580000,"open":1.05657,"high":1.05669,"low":1.05657,"close":1.05669,"volume":127.31999969482422},{"timestamp":1742420640000,"open":1.05669,"high":1.05669,"low":1.05656,"close":1.05663,"volume":149.47999572753906},{"timestamp":1742420700000,"open":1.05663,"high":1.05663,"low":1.05657,"close":1.05658,"volume":113.45999908447266},{"timestamp":1742420760000,"open":1.05657,"high":1.05659,"low":1.05656,"close":1.05656,"volume":107.37999725341797},{"timestamp":1742420820000,"open":1.05657,"high":1.05659,"low":1.05653,"close":1.05654,"volume":123.98999786376953},{"timestamp":1742420880000,"open":1.05655,"high":1.05657,"low":1.05654,"close":1.05655,"volume":151.07000732421875},{"timestamp":1742420940000,"open":1.05656,"high":1.05658,"low":1.05636,"close":1.05648,"volume":170.91000366210938},{"timestamp":1742421000000,"open":1.05643,"high":1.05655,"low":1.05641,"close":1.05654,"volume":174.30999755859375},{"timestamp":1742421060000,"open":1.05653,"high":1.05654,"low":1.05611,"close":1.05616,"volume":70.80999755859375},{"timestamp":1742421120000,"open":1.05611,"high":1.05625,"low":1.05611,"close":1.05612,"volume":92.97000122070312},{"timestamp":1742421180000,"open":1.05617,"high":1.05648,"low":1.05604,"close":1.05648,"volume":106.22000122070312},{"timestamp":1742421240000,"open":1.05644,"high":1.05657,"low":1.05642,"close":1.05657,"volume":89.62000274658203},{"timestamp":1742421300000,"open":1.05655,"high":1.05657,"low":1.05611,"close":1.05622,"volume":120.0999984741211},{"timestamp":1742421360000,"open":1.05624,"high":1.05632,"low":1.05622,"close":1.05624,"volume":84.12000274658203},{"timestamp":1742421420000,"open":1.05624,"high":1.05646,"low":1.05622,"close":1.05644,"volume":59.779998779296875},{"timestamp":1742421480000,"open":1.05646,"high":1.05646,"low":1.05642,"close":1.05642,"volume":79.7300033569336},{"timestamp":1742421540000,"open":1.05643,"high":1.05643,"low":1.05626,"close":1.05628,"volume":13.279999732971191},{"timestamp":1742421660000,"open":1.05654,"high":1.05661,"low":1.05654,"close":1.05661,"volume":16.600000381469727},{"timestamp":1742421780000,"open":1.05662,"high":1.05662,"low":1.05662,"close":1.05662,"volume":13.279999732971191},{"timestamp":1742421840000,"open":1.05663,"high":1.05665,"low":1.0566,"close":1.05665,"volume":137.77000427246094},{"timestamp":1742421900000,"open":1.05666,"high":1.05692,"low":1.05663,"close":1.05692,"volume":341.0899963378906},{"timestamp":1742421960000,"open":1.05693,"high":1.05693,"low":1.05646,"close":1.05654,"volume":172.63999938964844},{"timestamp":1742422020000,"open":1.05654,"high":1.05704,"low":1.05639,"close":1.05704,"volume":270.54998779296875},{"timestamp":1742422080000,"open":1.05704,"high":1.05708,"low":1.057,"close":1.05708,"volume":110.66000366210938},{"timestamp":1742422140000,"open":1.05706,"high":1.05708,"low":1.05706,"close":1.05708,"volume":70.83000183105469},{"timestamp":1742422200000,"open":1.05662,"high":1.05709,"low":1.05662,"close":1.05708,"volume":162.7100067138672},{"timestamp":1742422260000,"open":1.05706,"high":1.05712,"low":1.05706,"close":1.05712,"volume":204.77000427246094},{"timestamp":1742422320000,"open":1.05711,"high":1.05715,"low":1.05709,"close":1.05714,"volume":127.80999755859375},{"timestamp":1742422380000,"open":1.05716,"high":1.05716,"low":1.05685,"close":1.05711,"volume":63.060001373291016},{"timestamp":1742422440000,"open":1.05712,"high":1.05712,"low":1.05711,"close":1.05712,"volume":41.5},{"timestamp":1742422500000,"open":1.05714,"high":1.05741,"low":1.0571,"close":1.05719,"volume":219.07000732421875},{"timestamp":1742422560000,"open":1.05716,"high":1.05716,"low":1.05706,"close":1.05711,"volume":250.2899932861328},{"timestamp":1742422620000,"open":1.0571,"high":1.05715,"low":1.0571,"close":1.0571,"volume":215.22999572753906},{"timestamp":1742422680000,"open":1.05713,"high":1.05716,"low":1.05705,"close":1.05705,"volume":282.4100036621094},{"timestamp":1742422740000,"open":1.05706,"high":1.05741,"low":1.05705,"close":1.05727,"volume":271.8399963378906},{"timestamp":1742422800000,"open":1.0573,"high":1.05736,"low":1.05727,"close":1.05736,"volume":179.25},{"timestamp":1742422860000,"open":1.05736,"high":1.05736,"low":1.05697,"close":1.05729,"volume":136.64999389648438},{"timestamp":1742422920000,"open":1.05731,"high":1.05734,"low":1.057,"close":1.05701,"volume":122.27999877929688},{"timestamp":1742422980000,"open":1.05702,"high":1.05702,"low":1.05699,"close":1.057,"volume":117.29000091552734},{"timestamp":1742423040000,"open":1.05701,"high":1.05701,"low":1.05695,"close":1.05695,"volume":91.27999877929688},{"timestamp":1742423100000,"open":1.05697,"high":1.05698,"low":1.05693,"close":1.05697,"volume":180.35000610351562},{"timestamp":1742423160000,"open":1.05728,"high":1.05728,"low":1.05725,"close":1.05725,"volume":137.2100067138672},{"timestamp":1742423220000,"open":1.05727,"high":1.05727,"low":1.05724,"close":1.05727,"volume":45.91999816894531},{"timestamp":1742423280000,"open":1.05728,"high":1.05731,"low":1.05726,"close":1.05727,"volume":138.85000610351562},{"timestamp":1742423340000,"open":1.05725,"high":1.0573,"low":1.05695,"close":1.05695,"volume":95.69000244140625},{"timestamp":1742423400000,"open":1.05695,"high":1.05726,"low":1.05695,"close":1.05723,"volume":59.72999954223633},{"timestamp":1742423460000,"open":1.05724,"high":1.05724,"low":1.05714,"close":1.05716,"volume":118.38999938964844},{"timestamp":1742423520000,"open":1.05714,"high":1.05715,"low":1.05686,"close":1.05699,"volume":74.66999816894531},{"timestamp":1742423580000,"open":1.05699,"high":1.05699,"low":1.05684,"close":1.05684,"volume":54.20000076293945},{"timestamp":1742423640000,"open":1.05684,"high":1.05686,"low":1.05684,"close":1.05686,"volume":54.209999084472656},{"timestamp":1742423700000,"open":1.05686,"high":1.05686,"low":1.05684,"close":1.05685,"volume":58.63999938964844},{"timestamp":1742423760000,"open":1.05684,"high":1.05691,"low":1.05678,"close":1.05689,"volume":166.72000122070312},{"timestamp":1742423820000,"open":1.05691,"high":1.05691,"low":1.05687,"close":1.05691,"volume":60.86000061035156},{"timestamp":1742423880000,"open":1.0568,"high":1.05697,"low":1.05678,"close":1.05695,"volume":87.38999938964844},{"timestamp":1742423940000,"open":1.05695,"high":1.05697,"low":1.05684,"close":1.05686,"volume":97.91999816894531},{"timestamp":1742424000000,"open":1.05686,"high":1.05699,"low":1.05686,"close":1.05697,"volume":76.33999633789062},{"timestamp":1742424060000,"open":1.05696,"high":1.05713,"low":1.05696,"close":1.05711,"volume":102.9000015258789},{"timestamp":1742424120000,"open":1.05696,"high":1.0572,"low":1.05696,"close":1.05701,"volume":139.42999267578125},{"timestamp":1742424180000,"open":1.05676,"high":1.05677,"low":1.05675,"close":1.05676,"volume":133.88999938964844},{"timestamp":1742424240000,"open":1.05679,"high":1.0568,"low":1.05673,"close":1.05673,"volume":106.77999877929688},{"timestamp":1742424300000,"open":1.05673,"high":1.05685,"low":1.05673,"close":1.05683,"volume":134.4499969482422},{"timestamp":1742424360000,"open":1.05697,"high":1.05701,"low":1.05695,"close":1.05701,"volume":120.08000183105469},{"timestamp":1742424420000,"open":1.05701,"high":1.05701,"low":1.05678,"close":1.0568,"volume":213.22000122070312},{"timestamp":1742424480000,"open":1.05682,"high":1.05683,"low":1.0568,"close":1.05683,"volume":65.83999633789062},{"timestamp":1742424540000,"open":1.05683,"high":1.05703,"low":1.05679,"close":1.05699,"volume":117.8499984741211},{"timestamp":1742424600000,"open":1.05701,"high":1.05701,"low":1.05699,"close":1.05701,"volume":145},{"timestamp":1742424660000,"open":1.05701,"high":1.05712,"low":1.05701,"close":1.05707,"volume":267.7300109863281},{"timestamp":1742424720000,"open":1.05708,"high":1.05713,"low":1.05708,"close":1.05711,"volume":175.38999938964844},{"timestamp":1742424780000,"open":1.05711,"high":1.05713,"low":1.05691,"close":1.05691,"volume":87.97000122070312},{"timestamp":1742424840000,"open":1.05691,"high":1.05694,"low":1.05689,"close":1.05694,"volume":151.08999633789062},{"timestamp":1742424900000,"open":1.05693,"high":1.05715,"low":1.05693,"close":1.05714,"volume":103.68000030517578},{"timestamp":1742424960000,"open":1.05711,"high":1.05715,"low":1.05688,"close":1.05688,"volume":148.30999755859375},{"timestamp":1742425020000,"open":1.05688,"high":1.05692,"low":1.05687,"close":1.05687,"volume":149.39999389648438},{"timestamp":1742425080000,"open":1.05689,"high":1.0571,"low":1.05685,"close":1.05708,"volume":171.52999877929688},{"timestamp":1742425140000,"open":1.05707,"high":1.05709,"low":1.05701,"close":1.05703,"volume":186.47000122070312},{"timestamp":1742425200000,"open":1.05702,"high":1.05704,"low":1.05698,"close":1.05699,"volume":233.52999877929688},{"timestamp":1742425260000,"open":1.05703,"high":1.05703,"low":1.05698,"close":1.057,"volume":197.5500030517578},{"timestamp":1742425320000,"open":1.05701,"high":1.05703,"low":1.05693,"close":1.05694,"volume":168.77999877929688},{"timestamp":1742425380000,"open":1.05695,"high":1.05695,"low":1.05676,"close":1.05689,"volume":178.17999267578125},{"timestamp":1742425440000,"open":1.05688,"high":1.05688,"low":1.05672,"close":1.05676,"volume":132.24000549316406},{"timestamp":1742425500000,"open":1.05676,"high":1.05681,"low":1.05654,"close":1.05655,"volume":33.18000030517578},{"timestamp":1742425560000,"open":1.05654,"high":1.05662,"low":1.05651,"close":1.05661,"volume":179.27000427246094},{"timestamp":1742425620000,"open":1.05661,"high":1.05661,"low":1.05657,"close":1.05661,"volume":121.18000030517578},{"timestamp":1742425680000,"open":1.0566,"high":1.05696,"low":1.05659,"close":1.05696,"volume":180.42999267578125},{"timestamp":1742425740000,"open":1.05695,"high":1.05699,"low":1.05694,"close":1.05699,"volume":150.52000427246094},{"timestamp":1742425800000,"open":1.05699,"high":1.05714,"low":1.05698,"close":1.05711,"volume":369.79998779296875},{"timestamp":1742425860000,"open":1.05711,"high":1.05713,"low":1.05702,"close":1.05703,"volume":182.77999877929688},{"timestamp":1742425920000,"open":1.05703,"high":1.05705,"low":1.05703,"close":1.05703,"volume":112.87999725341797},{"timestamp":1742425980000,"open":1.05704,"high":1.05705,"low":1.05702,"close":1.05703,"volume":175.97000122070312},{"timestamp":1742426040000,"open":1.05704,"high":1.05705,"low":1.05703,"close":1.05703,"volume":107.91999816894531},{"timestamp":1742426100000,"open":1.05702,"high":1.05704,"low":1.05702,"close":1.05704,"volume":121.7300033569336},{"timestamp":1742426160000,"open":1.05703,"high":1.05706,"low":1.05702,"close":1.05703,"volume":130.0399932861328},{"timestamp":1742426220000,"open":1.05703,"high":1.05703,"low":1.05696,"close":1.05696,"volume":132.25999450683594},{"timestamp":1742426280000,"open":1.05698,"high":1.05707,"low":1.05697,"close":1.05705,"volume":167.66000366210938},{"timestamp":1742426340000,"open":1.05707,"high":1.05707,"low":1.05704,"close":1.05706,"volume":71.37999725341797},{"timestamp":1742426400000,"open":1.05706,"high":1.05708,"low":1.05697,"close":1.05701,"volume":240.6999969482422},{"timestamp":1742426460000,"open":1.05701,"high":1.05702,"low":1.05679,"close":1.0568,"volume":187.2100067138672},{"timestamp":1742426520000,"open":1.05678,"high":1.05701,"low":1.05677,"close":1.05691,"volume":292.7300109863281},{"timestamp":1742426580000,"open":1.05691,"high":1.05695,"low":1.05683,"close":1.05685,"volume":404.7300109863281},{"timestamp":1742426640000,"open":1.05685,"high":1.05685,"low":1.05682,"close":1.05682,"volume":191.4600067138672},{"timestamp":1742426700000,"open":1.05683,"high":1.05693,"low":1.05681,"close":1.05692,"volume":433.2099914550781},{"timestamp":1742426760000,"open":1.05691,"high":1.05695,"low":1.05687,"close":1.05692,"volume":477.5},{"timestamp":1742426820000,"open":1.05691,"high":1.05697,"low":1.05686,"close":1.05688,"volume":270.6199951171875},{"timestamp":1742426880000,"open":1.05691,"high":1.05696,"low":1.05686,"close":1.05691,"volume":320.3999938964844},{"timestamp":1742426940000,"open":1.05692,"high":1.05701,"low":1.05692,"close":1.05699,"volume":335.3699951171875},{"timestamp":1742427000000,"open":1.05699,"high":1.05705,"low":1.05698,"close":1.05702,"volume":497.4700012207031},{"timestamp":1742427060000,"open":1.05703,"high":1.0571,"low":1.05701,"close":1.05708,"volume":530.1300048828125},{"timestamp":1742427120000,"open":1.05709,"high":1.05709,"low":1.057,"close":1.05701,"volume":486.3500061035156},{"timestamp":1742427180000,"open":1.05701,"high":1.05706,"low":1.057,"close":1.05704,"volume":371.5899963378906},{"timestamp":1742427240000,"open":1.05704,"high":1.05705,"low":1.05702,"close":1.05704,"volume":368.0199890136719},{"timestamp":1742427300000,"open":1.05704,"high":1.05705,"low":1.05699,"close":1.05701,"volume":386.8500061035156},{"timestamp":1742427360000,"open":1.057,"high":1.05707,"low":1.05699,"close":1.05706,"volume":593.7999877929688},{"timestamp":1742427420000,"open":1.05704,"high":1.05709,"low":1.05704,"close":1.05704,"volume":267.2799987792969},{"timestamp":1742427480000,"open":1.05707,"high":1.05707,"low":1.05701,"close":1.05704,"volume":495.239990234375},{"timestamp":1742427540000,"open":1.05704,"high":1.0572,"low":1.05702,"close":1.05707,"volume":663.6799926757812},{"timestamp":1742427600000,"open":1.05706,"high":1.05711,"low":1.05705,"close":1.05706,"volume":360.19000244140625},{"timestamp":1742427660000,"open":1.05707,"high":1.05713,"low":1.05705,"close":1.05712,"volume":221.50999450683594},{"timestamp":1742427720000,"open":1.05713,"high":1.05722,"low":1.0571,"close":1.05718,"volume":365.7699890136719},{"timestamp":1742427780000,"open":1.05716,"high":1.05721,"low":1.0571,"close":1.05719,"volume":841.6599731445312},{"timestamp":1742427840000,"open":1.05719,"high":1.05723,"low":1.05717,"close":1.0572,"volume":647.4199829101562},{"timestamp":1742427900000,"open":1.0572,"high":1.05721,"low":1.05701,"close":1.05702,"volume":416.6600036621094},{"timestamp":1742427960000,"open":1.05702,"high":1.05708,"low":1.057,"close":1.05708,"volume":376.989990234375},{"timestamp":1742428020000,"open":1.05709,"high":1.05717,"low":1.05704,"close":1.05713,"volume":574.9299926757812},{"timestamp":1742428080000,"open":1.05714,"high":1.05714,"low":1.05707,"close":1.05712,"volume":577.72998046875},{"timestamp":1742428140000,"open":1.05712,"high":1.05716,"low":1.05703,"close":1.05704,"volume":514.6699829101562},{"timestamp":1742428200000,"open":1.05703,"high":1.05708,"low":1.05702,"close":1.05707,"volume":370.7300109863281},{"timestamp":1742428260000,"open":1.05707,"high":1.05719,"low":1.05704,"close":1.05718,"volume":506.2699890136719},{"timestamp":1742428320000,"open":1.05717,"high":1.05718,"low":1.05711,"close":1.05712,"volume":335.32000732421875},{"timestamp":1742428380000,"open":1.05712,"high":1.05713,"low":1.0571,"close":1.05712,"volume":198.1300048828125},{"timestamp":1742428440000,"open":1.05712,"high":1.05713,"low":1.0571,"close":1.05712,"volume":245.72000122070312},{"timestamp":1742428500000,"open":1.05712,"high":1.05713,"low":1.05711,"close":1.05712,"volume":201.9499969482422},{"timestamp":1742428560000,"open":1.05713,"high":1.05723,"low":1.05712,"close":1.05723,"volume":250.63999938964844},{"timestamp":1742428620000,"open":1.05724,"high":1.05724,"low":1.05721,"close":1.05724,"volume":251.24000549316406},{"timestamp":1742428680000,"open":1.05724,"high":1.05733,"low":1.05723,"close":1.0573,"volume":282.20001220703125},{"timestamp":1742428740000,"open":1.0573,"high":1.05736,"low":1.05728,"close":1.0573,"volume":369.6199951171875}]