[{"timestamp":1742342400000,"open":1.1393,"high":1.13935,"low":1.1392,"close":1.13924,"volume":280.6000061035156},{"timestamp":1742342460000,"open":1.13925,"high":1.13926,"low":1.13915,"close":1.13917,"volume":189.55999755859375},{"timestamp":1742342520000,"open":1.13917,"high":1.13924,"low":1.13917,"close":1.13918,"volume":102.68000030517578},{"timestamp":1742342580000,"open":1.13919,"high":1.13919,"low":1.1391,"close":1.13919,"volume":78.5199966430664},{"timestamp":1742342640000,"open":1.13916,"high":1.13916,"low":1.13903,"close":1.13903,"volume":217.44000244140625},{"timestamp":1742342700000,"open":1.13903,"high":1.13907,"low":1.13897,"close":1.13904,"volume":175.16000366210938},{"timestamp":1742342760000,"open":1.13905,"high":1.13907,"low":1.13895,"close":1.13898,"volume":175.16000366210938},{"timestamp":1742342820000,"open":1.13898,"high":1.13898,"low":1.13888,"close":1.13896,"volume":164.8800048828125},{"timestamp":1742342880000,"open":1.13897,"high":1.13904,"low":1.13889,"close":1.13889,"volume":224.0399932861328},{"timestamp":1742342940000,"open":1.1389,"high":1.13895,"low":1.13889,"close":1.13895,"volume":181.0800018310547},{"timestamp":1742343000000,"open":1.13892,"high":1.13896,"low":1.13882,"close":1.13886,"volume":103.44000244140625},{"timestamp":1742343060000,"open":1.13886,"high":1.13886,"low":1.13883,"close":1.13885,"volume":107.04000091552734},{"timestamp":1742343120000,"open":1.13885,"high":1.13891,"low":1.13884,"close":1.13885,"volume":217.8000030517578},{"timestamp":1742343180000,"open":1.13886,"high":1.13889,"low":1.13884,"close":1.13886,"volume":148.9199981689453},{"timestamp":1742343240000,"open":1.13889,"high":1.13891,"low":1.13883,"close":1.13888,"volume":170.9199981689453},{"timestamp":1742343300000,"open":1.13885,"high":1.13895,"low":1.13883,"close":1.13895,"volume":151},{"timestamp":1742343360000,"open":1.13899,"high":1.13899,"low":1.13895,"close":1.13896,"volume":72.4800033569336},{"timestamp":1742343420000,"open":1.13899,"high":1.13918,"low":1.13896,"close":1.13918,"volume":157.0399932861328},{"timestamp":1742343480000,"open":1.13916,"high":1.13917,"low":1.1391,"close":1.13915,"volume":113.31999969482422},{"timestamp":1742343540000,"open":1.13912,"high":1.13918,"low":1.13909,"close":1.13912,"volume":126.83999633789062},{"timestamp":1742343600000,"open":1.13914,"high":1.13918,"low":1.13911,"close":1.13918,"volume":284.44000244140625},{"timestamp":1742343660000,"open":1.13917,"high":1.13921,"low":1.13912,"close":1.13913,"volume":209.67999267578125},{"timestamp":1742343720000,"open":1.13911,"high":1.13923,"low":1.13911,"close":1.13921,"volume":247.36000061035156},{"timestamp":1742343780000,"open":1.13923,"high":1.1393,"low":1.13919,"close":1.13924,"volume":115.4800033569336},{"timestamp":1742343840000,"open":1.13923,"high":1.13926,"low":1.13922,"close":1.13924,"volume":78.5199966430664},{"timestamp":1742343900000,"open":1.13924,"high":1.13926,"low":1.13912,"close":1.13916,"volume":96.63999938964844},{"timestamp":1742343960000,"open":1.13913,"high":1.13917,"low":1.13913,"close":1.13913,"volume":62.20000076293945},{"timestamp":1742344020000,"open":1.13915,"high":1.13916,"low":1.13909,"close":1.13915,"volume":94.95999908447266},{"timestamp":1742344080000,"open":1.13914,"high":1.13914,"low":1.1391,"close":1.13913,"volume":42.279998779296875},{"timestamp":1742344140000,"open":1.1391,"high":1.13911,"low":1.13906,"close":1.13908,"volume":126.83999633789062},{"timestamp":1742344200000,"open":1.13911,"high":1.13913,"low":1.13908,"close":1.13911,"volume":224.36000061035156},{"timestamp":1742344260000,"open":1.13911,"high":1.13915,"low":1.1391,"close":1.1391,"volume":98},{"timestamp":1742344320000,"open":1.13907,"high":1.13909,"low":1.13904,"close":1.13904,"volume":86.5199966430664},{"timestamp":1742344380000,"open":1.13905,"high":1.13905,"low":1.13891,"close":1.13891,"volume":78.5199966430664},{"timestamp":1742344440000,"open":1.13893,"high":1.13895,"low":1.13888,"close":1.13893,"volume":84.55999755859375},{"timestamp":1742344500000,"open":1.13895,"high":1.13903,"low":1.13891,"close":1.13901,"volume":239.9199981689453},{"timestamp":1742344560000,"open":1.139,"high":1.13904,"low":1.13897,"close":1.13898,"volume":157.0399932861328},{"timestamp":1742344620000,"open":1.13898,"high":1.13898,"low":1.13891,"close":1.13894,"volume":144.9600067138672},{"timestamp":1742344680000,"open":1.13897,"high":1.13897,"low":1.13883,"close":1.13886,"volume":146.9199981689453},{"timestamp":1742344740000,"open":1.13888,"high":1.13891,"low":1.13884,"close":1.13889,"volume":177.47999572753906},{"timestamp":1742344800000,"open":1.13887,"high":1.13887,"low":1.13874,"close":1.13874,"volume":147.9199981689453},{"timestamp":1742344860000,"open":1.13873,"high":1.1388,"low":1.13873,"close":1.13875,"volume":138.9199981689453},{"timestamp":1742344920000,"open":1.13874,"high":1.13877,"low":1.13871,"close":1.13877,"volume":138.9199981689453},{"timestamp":1742344980000,"open":1.13876,"high":1.13876,"low":1.13857,"close":1.13862,"volume":203.47999572753906},{"timestamp":1742345040000,"open":1.13862,"high":1.13863,"low":1.13858,"close":1.13863,"volume":169.9199981689453},{"timestamp":1742345100000,"open":1.13862,"high":1.13863,"low":1.1386,"close":1.13861,"volume":96.63999938964844},{"timestamp":1742345160000,"open":1.13862,"high":1.13867,"low":1.13859,"close":1.13865,"volume":193.27999877929688},{"timestamp":1742345220000,"open":1.13864,"high":1.13867,"low":1.1386,"close":1.13863,"volume":175.16000366210938},{"timestamp":1742345280000,"open":1.13862,"high":1.13864,"low":1.13861,"close":1.13862,"volume":132.8800048828125},{"timestamp":1742345340000,"open":1.13862,"high":1.13871,"low":1.1386,"close":1.13868,"volume":181.1999969482422},{"timestamp":1742345400000,"open":1.1387,"high":1.13874,"low":1.13863,"close":1.13867,"volume":169.1199951171875},{"timestamp":1742345460000,"open":1.13867,"high":1.13873,"low":1.13865,"close":1.13865,"volume":211.39999389648438},{"timestamp":1742345520000,"open":1.13865,"high":1.13899,"low":1.13865,"close":1.13899,"volume":519.4400024414062},{"timestamp":1742345580000,"open":1.13899,"high":1.13908,"low":1.13884,"close":1.13885,"volume":524.7999877929688},{"timestamp":1742345640000,"open":1.13887,"high":1.13902,"low":1.13877,"close":1.13901,"volume":434.8800048828125},{"timestamp":1742345700000,"open":1.13906,"high":1.13913,"low":1.1389,"close":1.13899,"volume":314.0799865722656},{"timestamp":1742345760000,"open":1.13901,"high":1.13904,"low":1.13895,"close":1.13897,"volume":320.1199951171875},{"timestamp":1742345820000,"open":1.13895,"high":1.13899,"low":1.13892,"close":1.13892,"volume":259.7200012207031},{"timestamp":1742345880000,"open":1.13892,"high":1.13898,"low":1.1389,"close":1.13894,"volume":247.63999938964844},{"timestamp":1742345940000,"open":1.13894,"high":1.13901,"low":1.13885,"close":1.13887,"volume":289.9200134277344},{"timestamp":1742346000000,"open":1.13886,"high":1.13888,"low":1.1388,"close":1.13886,"volume":199.32000732421875},{"timestamp":1742346060000,"open":1.13885,"high":1.13886,"low":1.13879,"close":1.13883,"volume":229.52000427246094},{"timestamp":1742346120000,"open":1.13884,"high":1.13884,"low":1.13873,"close":1.13873,"volume":259.7200012207031},{"timestamp":1742346180000,"open":1.13872,"high":1.13886,"low":1.13872,"close":1.13885,"volume":138.9199981689453},{"timestamp":1742346240000,"open":1.13885,"high":1.13891,"low":1.13885,"close":1.13891,"volume":126.83999633789062},{"timestamp":1742346300000,"open":1.13889,"high":1.13893,"low":1.13886,"close":1.13893,"volume":144.9600067138672},{"timestamp":1742346360000,"open":1.1389,"high":1.13894,"low":1.13888,"close":1.13888,"volume":132.8800048828125},{"timestamp":1742346420000,"open":1.1389,"high":1.13895,"low":1.1389,"close":1.13893,"volume":193.27999877929688},{"timestamp":1742346480000,"open":1.13893,"high":1.13897,"low":1.13891,"close":1.13895,"volume":181.1999969482422},{"timestamp":1742346540000,"open":1.13895,"high":1.13904,"low":1.13892,"close":1.139,"volume":235.55999755859375},{"timestamp":1742346600000,"open":1.13901,"high":1.13904,"low":1.13898,"close":1.13898,"volume":120.80000305175781},{"timestamp":1742346660000,"open":1.139,"high":1.13902,"low":1.13892,"close":1.13894,"volume":151},{"timestamp":1742346720000,"open":1.13894,"high":1.13894,"low":1.13873,"close":1.13878,"volume":374.4800109863281},{"timestamp":1742346780000,"open":1.13882,"high":1.13886,"low":1.13878,"close":1.13882,"volume":205.36000061035156},{"timestamp":1742346840000,"open":1.13883,"high":1.13887,"low":1.13876,"close":1.13876,"volume":211.39999389648438},{"timestamp":1742346900000,"open":1.13875,"high":1.13886,"low":1.13873,"close":1.13882,"volume":223.47999572753906},{"timestamp":1742346960000,"open":1.1388,"high":1.139,"low":1.13878,"close":1.13897,"volume":295.9599914550781},{"timestamp":1742347020000,"open":1.13898,"high":1.13898,"low":1.13884,"close":1.13889,"volume":199.32000732421875},{"timestamp":1742347080000,"open":1.13889,"high":1.13895,"low":1.13889,"close":1.13894,"volume":289.9200134277344},{"timestamp":1742347140000,"open":1.13894,"high":1.13895,"low":1.13879,"close":1.13882,"volume":229.52000427246094},{"timestamp":1742347200000,"open":1.13881,"high":1.13885,"low":1.1388,"close":1.13884,"volume":90.5999984741211},{"timestamp":1742347260000,"open":1.13882,"high":1.13891,"low":1.13882,"close":1.1389,"volume":283.8800048828125},{"timestamp":1742347320000,"open":1.1389,"high":1.13894,"low":1.13888,"close":1.13889,"volume":259.7200012207031},{"timestamp":1742347380000,"open":1.13889,"high":1.13891,"low":1.13885,"close":1.13885,"volume":205.36000061035156},{"timestamp":1742347440000,"open":1.13884,"high":1.13894,"low":1.13882,"close":1.13887,"volume":151},{"timestamp":1742347500000,"open":1.13887,"high":1.13893,"low":1.13887,"close":1.13893,"volume":132.8800048828125},{"timestamp":1742347560000,"open":1.13893,"high":1.13893,"low":1.13891,"close":1.13892,"volume":78.5199966430664},{"timestamp":1742347620000,"open":1.13894,"high":1.13901,"low":1.13891,"close":1.13892,"volume":181.1999969482422},{"timestamp":1742347680000,"open":1.13893,"high":1.13899,"low":1.13888,"close":1.13897,"volume":211.39999389648438},{"timestamp":1742347740000,"open":1.13897,"high":1.13899,"low":1.13891,"close":1.13899,"volume":163.0800018310547},{"timestamp":1742347800000,"open":1.13898,"high":1.13901,"low":1.13892,"close":1.13895,"volume":175.16000366210938},{"timestamp":1742347860000,"open":1.13892,"high":1.13894,"low":1.13886,"close":1.13886,"volume":223.47999572753906},{"timestamp":1742347920000,"open":1.13885,"high":1.13895,"low":1.13885,"close":1.13893,"volume":157.0399932861328},{"timestamp":1742347980000,"open":1.13893,"high":1.13899,"low":1.13892,"close":1.13898,"volume":175.16000366210938},{"timestamp":1742348040000,"open":1.13898,"high":1.13899,"low":1.13891,"close":1.13895,"volume":120.80000305175781},{"timestamp":1742348100000,"open":1.13896,"high":1.139,"low":1.13889,"close":1.13889,"volume":241.60000610351562},{"timestamp":1742348160000,"open":1.13891,"high":1.13892,"low":1.13884,"close":1.13885,"volume":157.0399932861328},{"timestamp":1742348220000,"open":1.13886,"high":1.13889,"low":1.13884,"close":1.13889,"volume":199.32000732421875},{"timestamp":1742348280000,"open":1.1389,"high":1.13898,"low":1.13886,"close":1.13897,"volume":229.52000427246094},{"timestamp":1742348340000,"open":1.13896,"high":1.13896,"low":1.13885,"close":1.13891,"volume":235.55999755859375},{"timestamp":1742348400000,"open":1.13889,"high":1.13894,"low":1.13889,"close":1.13892,"volume":193.27999877929688},{"timestamp":1742348460000,"open":1.13892,"high":1.13899,"low":1.13892,"close":1.13894,"volume":132.8800048828125},{"timestamp":1742348520000,"open":1.13895,"high":1.13895,"low":1.13885,"close":1.13887,"volume":108.72000122070312},{"timestamp":1742348580000,"open":1.13887,"high":1.13895,"low":1.13884,"close":1.13895,"volume":169.1199951171875},{"timestamp":1742348640000,"open":1.13894,"high":1.13904,"low":1.13893,"close":1.13903,"volume":235.55999755859375},{"timestamp":1742348700000,"open":1.13903,"high":1.13912,"low":1.13901,"close":1.13911,"volume":199.32000732421875},{"timestamp":1742348760000,"open":1.1391,"high":1.13913,"low":1.1391,"close":1.13912,"volume":144.9600067138672},{"timestamp":1742348820000,"open":1.13912,"high":1.13912,"low":1.139,"close":1.13903,"volume":175.16000366210938},{"timestamp":1742348880000,"open":1.13901,"high":1.13903,"low":1.13896,"close":1.13901,"volume":235.55999755859375},{"timestamp":1742348940000,"open":1.139,"high":1.13913,"low":1.139,"close":1.13905,"volume":144.9600067138672},{"timestamp":1742349000000,"open":1.13905,"high":1.13907,"low":1.13897,"close":1.13899,"volume":217.44000244140625},{"timestamp":1742349060000,"open":1.13899,"high":1.139,"low":1.13897,"close":1.13898,"volume":102.68000030517578},{"timestamp":1742349120000,"open":1.13899,"high":1.13909,"low":1.13899,"close":1.13909,"volume":114.76000213623047},{"timestamp":1742349180000,"open":1.13906,"high":1.13908,"low":1.13904,"close":1.13906,"volume":181.1999969482422},{"timestamp":1742349240000,"open":1.13908,"high":1.13908,"low":1.139,"close":1.13904,"volume":241.60000610351562},{"timestamp":1742349300000,"open":1.13904,"high":1.13912,"low":1.139,"close":1.13911,"volume":259.7200012207031},{"timestamp":1742349360000,"open":1.13912,"high":1.13918,"low":1.1391,"close":1.13914,"volume":229.52000427246094},{"timestamp":1742349420000,"open":1.13916,"high":1.13916,"low":1.13905,"close":1.13916,"volume":181.1999969482422},{"timestamp":1742349480000,"open":1.13916,"high":1.13919,"low":1.13913,"close":1.13919,"volume":229.52000427246094},{"timestamp":1742349540000,"open":1.13919,"high":1.13926,"low":1.13916,"close":1.13924,"volume":259.7200012207031},{"timestamp":1742349600000,"open":1.13925,"high":1.1393,"low":1.13918,"close":1.1393,"volume":235.55999755859375},{"timestamp":1742349660000,"open":1.1393,"high":1.13936,"low":1.13929,"close":1.13931,"volume":211.39999389648438},{"timestamp":1742349720000,"open":1.13931,"high":1.13931,"low":1.13918,"close":1.13918,"volume":241.60000610351562},{"timestamp":1742349780000,"open":1.13916,"high":1.13924,"low":1.13914,"close":1.13922,"volume":289.9200134277344},{"timestamp":1742349840000,"open":1.13923,"high":1.13923,"low":1.13914,"close":1.13917,"volume":265.760009765625},{"timestamp":1742349900000,"open":1.13918,"high":1.13918,"low":1.13908,"close":1.13917,"volume":241.60000610351562},{"timestamp":1742349960000,"open":1.13914,"high":1.13921,"low":1.13914,"close":1.13919,"volume":193.27999877929688},{"timestamp":1742350020000,"open":1.13918,"high":1.13932,"low":1.13918,"close":1.13931,"volume":181.1999969482422},{"timestamp":1742350080000,"open":1.1393,"high":1.1394,"low":1.1393,"close":1.13931,"volume":169.1199951171875},{"timestamp":1742350140000,"open":1.13931,"high":1.13939,"low":1.13931,"close":1.13936,"volume":187.24000549316406},{"timestamp":1742350200000,"open":1.13938,"high":1.13942,"low":1.13938,"close":1.1394,"volume":163.0800018310547},{"timestamp":1742350260000,"open":1.13941,"high":1.13943,"low":1.13941,"close":1.13943,"volume":84.55999755859375},{"timestamp":1742350320000,"open":1.13942,"high":1.13951,"low":1.13941,"close":1.1395,"volume":193.27999877929688},{"timestamp":1742350380000,"open":1.1395,"high":1.13951,"low":1.13946,"close":1.13946,"volume":114.76000213623047},{"timestamp":1742350440000,"open":1.13949,"high":1.13949,"low":1.13943,"close":1.13945,"volume":175.16000366210938},{"timestamp":1742350500000,"open":1.13945,"high":1.13956,"low":1.13944,"close":1.13955,"volume":138.9199981689453},{"timestamp":1742350560000,"open":1.13955,"high":1.13961,"low":1.13952,"close":1.1396,"volume":151},{"timestamp":1742350620000,"open":1.13959,"high":1.13964,"low":1.13955,"close":1.13958,"volume":175.16000366210938},{"timestamp":1742350680000,"open":1.13959,"high":1.13964,"low":1.13956,"close":1.13964,"volume":169.1199951171875},{"timestamp":1742350740000,"open":1.1396,"high":1.13966,"low":1.13958,"close":1.13961,"volume":223.47999572753906},{"timestamp":1742350800000,"open":1.13962,"high":1.13964,"low":1.13959,"close":1.13964,"volume":144.9600067138672},{"timestamp":1742350860000,"open":1.13964,"high":1.13974,"low":1.13962,"close":1.1397,"volume":211.39999389648438},{"timestamp":1742350920000,"open":1.13971,"high":1.13971,"low":1.13966,"close":1.13968,"volume":144.9600067138672},{"timestamp":1742350980000,"open":1.13966,"high":1.1397,"low":1.13966,"close":1.13968,"volume":114.76000213623047},{"timestamp":1742351040000,"open":1.13967,"high":1.13972,"low":1.13966,"close":1.13968,"volume":90.5999984741211},{"timestamp":1742351100000,"open":1.13969,"high":1.13979,"low":1.13944,"close":1.13962,"volume":519.4400024414062},{"timestamp":1742351160000,"open":1.1396,"high":1.13963,"low":1.1395,"close":1.1395,"volume":223.47999572753906},{"timestamp":1742351220000,"open":1.13949,"high":1.13951,"low":1.13945,"close":1.1395,"volume":253.67999267578125},{"timestamp":1742351280000,"open":1.1395,"high":1.13962,"low":1.13949,"close":1.13961,"volume":193.27999877929688},{"timestamp":1742351340000,"open":1.1396,"high":1.1396,"low":1.13952,"close":1.13954,"volume":277.8399963378906},{"timestamp":1742351400000,"open":1.13954,"high":1.13967,"low":1.13953,"close":1.13961,"volume":302},{"timestamp":1742351460000,"open":1.13958,"high":1.13966,"low":1.13953,"close":1.13965,"volume":253.67999267578125},{"timestamp":1742351520000,"open":1.13969,"high":1.13979,"low":1.13969,"close":1.13978,"volume":199.32000732421875},{"timestamp":1742351580000,"open":1.13978,"high":1.13992,"low":1.13974,"close":1.13991,"volume":193.27999877929688},{"timestamp":1742351640000,"open":1.13992,"high":1.13999,"low":1.13988,"close":1.13997,"volume":235.55999755859375},{"timestamp":1742351700000,"open":1.13995,"high":1.14,"low":1.13993,"close":1.13996,"volume":223.47999572753906},{"timestamp":1742351760000,"open":1.13997,"high":1.14017,"low":1.13997,"close":1.14006,"volume":265.760009765625},{"timestamp":1742351820000,"open":1.14007,"high":1.14015,"low":1.14004,"close":1.1401,"volume":277.8399963378906},{"timestamp":1742351880000,"open":1.1401,"high":1.14013,"low":1.14008,"close":1.14012,"volume":144.9600067138672},{"timestamp":1742351940000,"open":1.14011,"high":1.14017,"low":1.14011,"close":1.14015,"volume":181.1999969482422},{"timestamp":1742352000000,"open":1.14017,"high":1.14021,"low":1.14009,"close":1.14011,"volume":247.63999938964844},{"timestamp":1742352060000,"open":1.14011,"high":1.14013,"low":1.13997,"close":1.13997,"volume":247.63999938964844},{"timestamp":1742352120000,"open":1.13998,"high":1.13998,"low":1.13982,"close":1.13984,"volume":193.27999877929688},{"timestamp":1742352180000,"open":1.13985,"high":1.13986,"low":1.13978,"close":1.13978,"volume":157.0399932861328},{"timestamp":1742352240000,"open":1.13978,"high":1.13986,"low":1.13978,"close":1.13985,"volume":193.27999877929688},{"timestamp":1742352300000,"open":1.13984,"high":1.13993,"low":1.13979,"close":1.13992,"volume":241.60000610351562},{"timestamp":1742352360000,"open":1.13993,"high":1.13993,"low":1.13981,"close":1.13983,"volume":241.60000610351562},{"timestamp":1742352420000,"open":1.13983,"high":1.13985,"low":1.13981,"close":1.13982,"volume":181.1999969482422},{"timestamp":1742352480000,"open":1.13983,"high":1.13987,"low":1.13981,"close":1.13986,"volume":157.0399932861328},{"timestamp":1742352540000,"open":1.13987,"high":1.13987,"low":1.13981,"close":1.13982,"volume":144.9600067138672},{"timestamp":1742352600000,"open":1.13982,"high":1.13982,"low":1.13974,"close":1.13974,"volume":187.24000549316406},{"timestamp":1742352660000,"open":1.13976,"high":1.13979,"low":1.13973,"close":1.13974,"volume":169.1199951171875},{"timestamp":1742352720000,"open":1.13974,"high":1.13979,"low":1.13973,"close":1.13976,"volume":157.0399932861328},{"timestamp":1742352780000,"open":1.13979,"high":1.13984,"low":1.13978,"close":1.13979,"volume":151},{"timestamp":1742352840000,"open":1.1398,"high":1.13981,"low":1.13974,"close":1.13974,"volume":132.8800048828125},{"timestamp":1742352900000,"open":1.13974,"high":1.1398,"low":1.13969,"close":1.1398,"volume":187.24000549316406},{"timestamp":1742352960000,"open":1.1398,"high":1.13982,"low":1.13975,"close":1.13978,"volume":151},{"timestamp":1742353020000,"open":1.13981,"high":1.13984,"low":1.13972,"close":1.13972,"volume":199.32000732421875},{"timestamp":1742353080000,"open":1.13973,"high":1.13975,"low":1.13971,"close":1.13972,"volume":138.9199981689453},{"timestamp":1742353140000,"open":1.1397,"high":1.13971,"low":1.13964,"close":1.13966,"volume":175.16000366210938},{"timestamp":1742353200000,"open":1.13967,"high":1.13969,"low":1.13964,"close":1.13968,"volume":151},{"timestamp":1742353260000,"open":1.13967,"high":1.13974,"low":1.13967,"close":1.13968,"volume":108.72000122070312},{"timestamp":1742353320000,"open":1.13971,"high":1.13977,"low":1.13971,"close":1.13976,"volume":90.5999984741211},{"timestamp":1742353380000,"open":1.13978,"high":1.13978,"low":1.13977,"close":1.13978,"volume":36.2400016784668},{"timestamp":1742353440000,"open":1.13982,"high":1.13984,"low":1.13979,"close":1.13981,"volume":126.83999633789062},{"timestamp":1742353500000,"open":1.13979,"high":1.13985,"low":1.13976,"close":1.13982,"volume":138.9199981689453},{"timestamp":1742353560000,"open":1.13985,"high":1.13988,"low":1.13982,"close":1.13986,"volume":205.36000061035156},{"timestamp":1742353620000,"open":1.13988,"high":1.13991,"low":1.13987,"close":1.13987,"volume":144.9600067138672},{"timestamp":1742353680000,"open":1.13988,"high":1.13994,"low":1.13988,"close":1.13992,"volume":96.63999938964844},{"timestamp":1742353740000,"open":1.13991,"high":1.13992,"low":1.13984,"close":1.13987,"volume":175.16000366210938},{"timestamp":1742353800000,"open":1.13986,"high":1.13988,"low":1.13984,"close":1.13986,"volume":144.9600067138672},{"timestamp":1742353860000,"open":1.13987,"high":1.13987,"low":1.13983,"close":1.13986,"volume":132.8800048828125},{"timestamp":1742353920000,"open":1.13985,"high":1.13988,"low":1.13984,"close":1.13988,"volume":114.76000213623047},{"timestamp":1742353980000,"open":1.13989,"high":1.13995,"low":1.13987,"close":1.1399,"volume":181.1999969482422},{"timestamp":1742354040000,"open":1.13991,"high":1.13991,"low":1.13979,"close":1.13982,"volume":181.1999969482422},{"timestamp":1742354100000,"open":1.13983,"high":1.13984,"low":1.13974,"close":1.13975,"volume":96.63999938964844},{"timestamp":1742354160000,"open":1.13974,"high":1.13975,"low":1.13964,"close":1.13965,"volume":120.80000305175781},{"timestamp":1742354220000,"open":1.13963,"high":1.13963,"low":1.13952,"close":1.13953,"volume":181.1999969482422},{"timestamp":1742354280000,"open":1.13954,"high":1.13954,"low":1.13945,"close":1.13945,"volume":151},{"timestamp":1742354340000,"open":1.13946,"high":1.13952,"low":1.13943,"close":1.13949,"volume":193.27999877929688},{"timestamp":1742354400000,"open":1.1395,"high":1.1395,"low":1.13936,"close":1.13938,"volume":277.8399963378906},{"timestamp":1742354460000,"open":1.13939,"high":1.13939,"low":1.13924,"close":1.13928,"volume":265.760009765625},{"timestamp":1742354520000,"open":1.13927,"high":1.13929,"low":1.13925,"close":1.13927,"volume":295.9599914550781},{"timestamp":1742354580000,"open":1.13927,"high":1.1393,"low":1.13924,"close":1.13924,"volume":217.44000244140625},{"timestamp":1742354640000,"open":1.13926,"high":1.13926,"low":1.13917,"close":1.13918,"volume":163.0800018310547},{"timestamp":1742354700000,"open":1.13917,"high":1.1392,"low":1.13911,"close":1.13911,"volume":223.47999572753906},{"timestamp":1742354760000,"open":1.13913,"high":1.13914,"low":1.13896,"close":1.13903,"volume":241.60000610351562},{"timestamp":1742354820000,"open":1.13904,"high":1.13906,"low":1.13898,"close":1.13902,"volume":169.1199951171875},{"timestamp":1742354880000,"open":1.13902,"high":1.13904,"low":1.13892,"close":1.13894,"volume":138.9199981689453},{"timestamp":1742354940000,"open":1.13894,"high":1.13899,"low":1.13887,"close":1.13899,"volume":332.20001220703125},{"timestamp":1742355000000,"open":1.139,"high":1.13901,"low":1.13896,"close":1.13898,"volume":187.24000549316406},{"timestamp":1742355060000,"open":1.13899,"high":1.1391,"low":1.13896,"close":1.13909,"volume":241.60000610351562},{"timestamp":1742355120000,"open":1.1391,"high":1.13917,"low":1.13904,"close":1.13914,"volume":175.16000366210938},{"timestamp":1742355180000,"open":1.13913,"high":1.13916,"low":1.13905,"close":1.13907,"volume":181.1999969482422},{"timestamp":1742355240000,"open":1.13907,"high":1.13918,"low":1.13905,"close":1.13915,"volume":175.16000366210938},{"timestamp":1742355300000,"open":1.13915,"high":1.13924,"low":1.13914,"close":1.13923,"volume":163.0800018310547},{"timestamp":1742355360000,"open":1.13924,"high":1.13933,"low":1.13924,"close":1.13931,"volume":108.72000122070312},{"timestamp":1742355420000,"open":1.1393,"high":1.13931,"low":1.13923,"close":1.13923,"volume":211.39999389648438},{"timestamp":1742355480000,"open":1.13924,"high":1.13926,"low":1.13918,"close":1.13926,"volume":205.36000061035156},{"timestamp":1742355540000,"open":1.13923,"high":1.13934,"low":1.13922,"close":1.13931,"volume":229.52000427246094},{"timestamp":1742355600000,"open":1.13933,"high":1.13943,"low":1.13932,"close":1.1394,"volume":326.1600036621094},{"timestamp":1742355660000,"open":1.1394,"high":1.13945,"low":1.13938,"close":1.13945,"volume":211.39999389648438},{"timestamp":1742355720000,"open":1.13944,"high":1.13944,"low":1.13922,"close":1.13922,"volume":157.0399932861328},{"timestamp":1742355780000,"open":1.13922,"high":1.13928,"low":1.13922,"close":1.13927,"volume":102.68000030517578},{"timestamp":1742355840000,"open":1.13923,"high":1.13927,"low":1.13922,"close":1.13923,"volume":199.32000732421875},{"timestamp":1742355900000,"open":1.13923,"high":1.13926,"low":1.13922,"close":1.13925,"volume":126.83999633789062},{"timestamp":1742355960000,"open":1.13927,"high":1.13934,"low":1.13927,"close":1.13932,"volume":223.47999572753906},{"timestamp":1742356020000,"open":1.13933,"high":1.13937,"low":1.1393,"close":1.13935,"volume":175.16000366210938},{"timestamp":1742356080000,"open":1.13935,"high":1.13935,"low":1.13932,"close":1.13934,"volume":114.76000213623047},{"timestamp":1742356140000,"open":1.13933,"high":1.13934,"low":1.13929,"close":1.13931,"volume":138.9199981689453},{"timestamp":1742356200000,"open":1.13931,"high":1.13931,"low":1.1393,"close":1.13931,"volume":66.44000244140625},{"timestamp":1742356260000,"open":1.13931,"high":1.13931,"low":1.13929,"close":1.1393,"volume":96.63999938964844},{"timestamp":1742356320000,"open":1.1393,"high":1.1393,"low":1.13923,"close":1.13923,"volume":163.0800018310547},{"timestamp":1742356380000,"open":1.13925,"high":1.13925,"low":1.13921,"close":1.13921,"volume":84.55999755859375},{"timestamp":1742356440000,"open":1.13921,"high":1.13932,"low":1.13921,"close":1.13929,"volume":138.9199981689453},{"timestamp":1742356500000,"open":1.13931,"high":1.13937,"low":1.13928,"close":1.13937,"volume":120.80000305175781},{"timestamp":1742356560000,"open":1.13936,"high":1.13941,"low":1.13934,"close":1.13939,"volume":223.47999572753906},{"timestamp":1742356620000,"open":1.13939,"high":1.13953,"low":1.13938,"close":1.13948,"volume":217.44000244140625},{"timestamp":1742356680000,"open":1.13947,"high":1.13955,"low":1.13946,"close":1.1395,"volume":211.39999389648438},{"timestamp":1742356740000,"open":1.13951,"high":1.13951,"low":1.13937,"close":1.13938,"volume":277.8399963378906},{"timestamp":1742356800000,"open":1.13935,"high":1.13936,"low":1.13921,"close":1.13924,"volume":163.0800018310547},{"timestamp":1742356860000,"open":1.13923,"high":1.13924,"low":1.13907,"close":1.13907,"volume":132.8800048828125},{"timestamp":1742356920000,"open":1.13907,"high":1.1391,"low":1.13901,"close":1.13901,"volume":181.1999969482422},{"timestamp":1742356980000,"open":1.13902,"high":1.13904,"low":1.13897,"close":1.13899,"volume":259.7200012207031},{"timestamp":1742357040000,"open":1.13899,"high":1.13904,"low":1.13897,"close":1.13898,"volume":132.8800048828125},{"timestamp":1742357100000,"open":1.13897,"high":1.1391,"low":1.13895,"close":1.13908,"volume":205.36000061035156},{"timestamp":1742357160000,"open":1.13908,"high":1.1391,"low":1.13906,"close":1.13908,"volume":293.5400085449219},{"timestamp":1742357220000,"open":1.13909,"high":1.13914,"low":1.13909,"close":1.13912,"volume":108.72000122070312},{"timestamp":1742357280000,"open":1.1391,"high":1.1391,"low":1.13902,"close":1.13903,"volume":169.1199951171875},{"timestamp":1742357340000,"open":1.13905,"high":1.13908,"low":1.13899,"close":1.13902,"volume":205.36000061035156},{"timestamp":1742357400000,"open":1.13901,"high":1.13902,"low":1.13895,"close":1.139,"volume":169.1199951171875},{"timestamp":1742357460000,"open":1.13899,"high":1.13903,"low":1.13895,"close":1.13899,"volume":265.760009765625},{"timestamp":1742357520000,"open":1.13898,"high":1.13899,"low":1.13883,"close":1.13884,"volume":217.44000244140625},{"timestamp":1742357580000,"open":1.13885,"high":1.13893,"low":1.13885,"close":1.1389,"volume":151},{"timestamp":1742357640000,"open":1.13893,"high":1.13897,"low":1.13885,"close":1.13885,"volume":247.63999938964844},{"timestamp":1742357700000,"open":1.13884,"high":1.13891,"low":1.13881,"close":1.13888,"volume":114.76000213623047},{"timestamp":1742357760000,"open":1.13892,"high":1.13895,"low":1.13891,"close":1.13895,"volume":96.63999938964844},{"timestamp":1742357820000,"open":1.13896,"high":1.13898,"low":1.13894,"close":1.13897,"volume":175.16000366210938},{"timestamp":1742357880000,"open":1.13896,"high":1.13898,"low":1.13895,"close":1.13898,"volume":66.44000244140625},{"timestamp":1742357940000,"open":1.139,"high":1.13906,"low":1.139,"close":1.13906,"volume":144.9600067138672},{"timestamp":1742358000000,"open":1.13905,"high":1.13906,"low":1.13899,"close":1.13905,"volume":163.0800018310547},{"timestamp":1742358060000,"open":1.13904,"high":1.1391,"low":1.13903,"close":1.13907,"volume":132.8800048828125},{"timestamp":1742358120000,"open":1.13905,"high":1.13911,"low":1.13901,"close":1.13904,"volume":181.1999969482422},{"timestamp":1742358180000,"open":1.13901,"high":1.13904,"low":1.13887,"close":1.13892,"volume":157.0399932861328},{"timestamp":1742358240000,"open":1.13889,"high":1.1389,"low":1.13883,"close":1.13887,"volume":193.27999877929688},{"timestamp":1742358300000,"open":1.13885,"high":1.13892,"low":1.13885,"close":1.1389,"volume":102.68000030517578},{"timestamp":1742358360000,"open":1.13888,"high":1.13891,"low":1.13885,"close":1.13888,"volume":163.0800018310547},{"timestamp":1742358420000,"open":1.13887,"high":1.13888,"low":1.1388,"close":1.13884,"volume":181.1999969482422},{"timestamp":1742358480000,"open":1.13882,"high":1.13886,"low":1.13878,"close":1.13878,"volume":175.16000366210938},{"timestamp":1742358540000,"open":1.13877,"high":1.13885,"low":1.13876,"close":1.13883,"volume":187.24000549316406},{"timestamp":1742358600000,"open":1.13883,"high":1.13888,"low":1.13877,"close":1.13879,"volume":181.1999969482422},{"timestamp":1742358660000,"open":1.13881,"high":1.13881,"low":1.13877,"close":1.13877,"volume":108.72000122070312},{"timestamp":1742358720000,"open":1.13876,"high":1.13883,"low":1.13873,"close":1.13874,"volume":175.16000366210938},{"timestamp":1742358780000,"open":1.13875,"high":1.13875,"low":1.13869,"close":1.1387,"volume":157.0399932861328},{"timestamp":1742358840000,"open":1.13876,"high":1.13876,"low":1.13872,"close":1.13874,"volume":102.68000030517578},{"timestamp":1742358900000,"open":1.13874,"high":1.13884,"low":1.13872,"close":1.13883,"volume":193.27999877929688},{"timestamp":1742358960000,"open":1.13881,"high":1.13889,"low":1.13881,"close":1.13887,"volume":229.52000427246094},{"timestamp":1742359020000,"open":1.13887,"high":1.13887,"low":1.13871,"close":1.13872,"volume":181.1999969482422},{"timestamp":1742359080000,"open":1.13873,"high":1.13876,"low":1.13871,"close":1.13871,"volume":163.0800018310547},{"timestamp":1742359140000,"open":1.13871,"high":1.13873,"low":1.13866,"close":1.13866,"volume":102.68000030517578},{"timestamp":1742359200000,"open":1.13867,"high":1.13869,"low":1.13866,"close":1.13866,"volume":54.36000061035156},{"timestamp":1742359260000,"open":1.13863,"high":1.13863,"low":1.13858,"close":1.13862,"volume":151},{"timestamp":1742359320000,"open":1.13864,"high":1.13864,"low":1.13852,"close":1.13855,"volume":120.80000305175781},{"timestamp":1742359380000,"open":1.13855,"high":1.13856,"low":1.13851,"close":1.13853,"volume":199.32000732421875},{"timestamp":1742359440000,"open":1.13853,"high":1.13855,"low":1.1385,"close":1.13854,"volume":187.24000549316406},{"timestamp":1742359500000,"open":1.13856,"high":1.13858,"low":1.13853,"close":1.13856,"volume":114.76000213623047},{"timestamp":1742359560000,"open":1.13858,"high":1.13858,"low":1.1385,"close":1.13853,"volume":84.55999755859375},{"timestamp":1742359620000,"open":1.13852,"high":1.13854,"low":1.13851,"close":1.13853,"volume":66.44000244140625},{"timestamp":1742359680000,"open":1.13855,"high":1.13856,"low":1.13851,"close":1.13855,"volume":163.0800018310547},{"timestamp":1742359740000,"open":1.13855,"high":1.13855,"low":1.13839,"close":1.13844,"volume":157.0399932861328},{"timestamp":1742359800000,"open":1.1384,"high":1.13855,"low":1.1384,"close":1.13848,"volume":163.0800018310547},{"timestamp":1742359860000,"open":1.13847,"high":1.13848,"low":1.13841,"close":1.13848,"volume":187.24000549316406},{"timestamp":1742359920000,"open":1.13847,"high":1.13847,"low":1.13842,"close":1.13843,"volume":96.63999938964844},{"timestamp":1742359980000,"open":1.1384,"high":1.1384,"low":1.13831,"close":1.13831,"volume":102.68000030517578},{"timestamp":1742360040000,"open":1.13834,"high":1.13838,"low":1.13832,"close":1.13832,"volume":157.0399932861328},{"timestamp":1742360100000,"open":1.13833,"high":1.13839,"low":1.13828,"close":1.13834,"volume":253.67999267578125},{"timestamp":1742360160000,"open":1.13835,"high":1.13843,"low":1.13834,"close":1.13837,"volume":169.1199951171875},{"timestamp":1742360220000,"open":1.13836,"high":1.13839,"low":1.13831,"close":1.13837,"volume":277.8399963378906},{"timestamp":1742360280000,"open":1.1384,"high":1.1385,"low":1.13839,"close":1.1385,"volume":229.52000427246094},{"timestamp":1742360340000,"open":1.13852,"high":1.13852,"low":1.13849,"close":1.13852,"volume":157.0399932861328},{"timestamp":1742360400000,"open":1.13851,"high":1.13862,"low":1.1385,"close":1.13861,"volume":235.55999755859375},{"timestamp":1742360460000,"open":1.13862,"high":1.13882,"low":1.13862,"close":1.13882,"volume":283.8800048828125},{"timestamp":1742360520000,"open":1.13881,"high":1.13883,"low":1.13868,"close":1.13873,"volume":223.47999572753906},{"timestamp":1742360580000,"open":1.13873,"high":1.13885,"low":1.13873,"close":1.13878,"volume":223.47999572753906},{"timestamp":1742360640000,"open":1.13878,"high":1.13886,"low":1.13878,"close":1.13884,"volume":217.44000244140625},{"timestamp":1742360700000,"open":1.13886,"high":1.13889,"low":1.13884,"close":1.13888,"volume":126.83999633789062},{"timestamp":1742360760000,"open":1.13887,"high":1.13893,"low":1.13887,"close":1.13892,"volume":90.5999984741211},{"timestamp":1742360820000,"open":1.13892,"high":1.13898,"low":1.13891,"close":1.13896,"volume":120.80000305175781},{"timestamp":1742360880000,"open":1.13894,"high":1.13894,"low":1.13869,"close":1.13869,"volume":223.47999572753906},{"timestamp":1742360940000,"open":1.13873,"high":1.13876,"low":1.13872,"close":1.13875,"volume":187.24000549316406},{"timestamp":1742361000000,"open":1.13876,"high":1.13883,"low":1.13876,"close":1.13881,"volume":102.68000030517578},{"timestamp":1742361060000,"open":1.13881,"high":1.139,"low":1.1388,"close":1.13899,"volume":163.0800018310547},{"timestamp":1742361120000,"open":1.13899,"high":1.13899,"low":1.1389,"close":1.13895,"volume":175.16000366210938},{"timestamp":1742361180000,"open":1.13894,"high":1.13895,"low":1.13887,"close":1.13888,"volume":175.16000366210938},{"timestamp":1742361240000,"open":1.13889,"high":1.13892,"low":1.13887,"close":1.13892,"volume":193.27999877929688},{"timestamp":1742361300000,"open":1.13893,"high":1.13911,"low":1.13892,"close":1.13908,"volume":181.1999969482422},{"timestamp":1742361360000,"open":1.13906,"high":1.13906,"low":1.13897,"close":1.13901,"volume":223.47999572753906},{"timestamp":1742361420000,"open":1.13901,"high":1.13903,"low":1.13898,"close":1.13901,"volume":169.1199951171875},{"timestamp":1742361480000,"open":1.13899,"high":1.139,"low":1.13894,"close":1.13895,"volume":211.39999389648438},{"timestamp":1742361540000,"open":1.13895,"high":1.13895,"low":1.13872,"close":1.13881,"volume":317.70001220703125},{"timestamp":1742361600000,"open":1.13879,"high":1.13882,"low":1.13872,"close":1.13875,"volume":247.63999938964844},{"timestamp":1742361660000,"open":1.13875,"high":1.13878,"low":1.13874,"close":1.13877,"volume":151},{"timestamp":1742361720000,"open":1.13875,"high":1.13884,"low":1.13872,"close":1.13883,"volume":163.0800018310547},{"timestamp":1742361780000,"open":1.1388,"high":1.13883,"low":1.13866,"close":1.13868,"volume":169.1199951171875},{"timestamp":1742361840000,"open":1.1387,"high":1.13887,"low":1.13869,"close":1.13887,"volume":175.16000366210938},{"timestamp":1742361900000,"open":1.13888,"high":1.13894,"low":1.13884,"close":1.13893,"volume":151},{"timestamp":1742361960000,"open":1.13895,"high":1.13896,"low":1.13892,"close":1.13893,"volume":144.9600067138672},{"timestamp":1742362020000,"open":1.13894,"high":1.13898,"low":1.13886,"close":1.13887,"volume":241.60000610351562},{"timestamp":1742362080000,"open":1.13891,"high":1.13896,"low":1.13889,"close":1.13891,"volume":241.60000610351562},{"timestamp":1742362140000,"open":1.13889,"high":1.13895,"low":1.13889,"close":1.1389,"volume":253.67999267578125},{"timestamp":1742362200000,"open":1.13891,"high":1.13894,"low":1.13889,"close":1.1389,"volume":187.24000549316406},{"timestamp":1742362260000,"open":1.13891,"high":1.13895,"low":1.13889,"close":1.1389,"volume":132.8800048828125},{"timestamp":1742362320000,"open":1.13889,"high":1.13889,"low":1.13882,"close":1.13884,"volume":181.1999969482422},{"timestamp":1742362380000,"open":1.13884,"high":1.13884,"low":1.13868,"close":1.13869,"volume":205.36000061035156},{"timestamp":1742362440000,"open":1.13871,"high":1.13876,"low":1.13869,"close":1.13875,"volume":211.39999389648438},{"timestamp":1742362500000,"open":1.13875,"high":1.13878,"low":1.13871,"close":1.13876,"volume":229.52000427246094},{"timestamp":1742362560000,"open":1.13875,"high":1.13882,"low":1.13872,"close":1.1388,"volume":235.55999755859375},{"timestamp":1742362620000,"open":1.1388,"high":1.1388,"low":1.13864,"close":1.13864,"volume":163.0800018310547},{"timestamp":1742362680000,"open":1.13866,"high":1.13872,"low":1.13863,"close":1.13872,"volume":229.52000427246094},{"timestamp":1742362740000,"open":1.13872,"high":1.13881,"low":1.1387,"close":1.13879,"volume":229.52000427246094},{"timestamp":1742362800000,"open":1.13879,"high":1.13879,"low":1.1387,"close":1.13872,"volume":144.9600067138672},{"timestamp":1742362860000,"open":1.13873,"high":1.13873,"low":1.13864,"close":1.13871,"volume":151},{"timestamp":1742362920000,"open":1.13873,"high":1.13873,"low":1.13867,"close":1.13867,"volume":187.24000549316406},{"timestamp":1742362980000,"open":1.13868,"high":1.13873,"low":1.13866,"close":1.13869,"volume":193.27999877929688},{"timestamp":1742363040000,"open":1.13869,"high":1.13872,"low":1.13868,"close":1.13869,"volume":169.1199951171875},{"timestamp":1742363100000,"open":1.13869,"high":1.13874,"low":1.13865,"close":1.1387,"volume":235.55999755859375},{"timestamp":1742363160000,"open":1.13869,"high":1.13884,"low":1.13868,"close":1.13884,"volume":138.9199981689453},{"timestamp":1742363220000,"open":1.13883,"high":1.13888,"low":1.13873,"close":1.1388,"volume":283.8800048828125},{"timestamp":1742363280000,"open":1.1388,"high":1.13884,"low":1.13879,"close":1.13883,"volume":151},{"timestamp":1742363340000,"open":1.13888,"high":1.1389,"low":1.13884,"close":1.13888,"volume":211.39999389648438},{"timestamp":1742363400000,"open":1.13891,"high":1.13897,"low":1.1389,"close":1.13896,"volume":235.55999755859375},{"timestamp":1742363460000,"open":1.13896,"high":1.13896,"low":1.13882,"close":1.13883,"volume":132.8800048828125},{"timestamp":1742363520000,"open":1.13881,"high":1.13881,"low":1.13871,"close":1.13874,"volume":126.83999633789062},{"timestamp":1742363580000,"open":1.13874,"high":1.13874,"low":1.13856,"close":1.13858,"volume":235.55999755859375},{"timestamp":1742363640000,"open":1.13858,"high":1.1386,"low":1.13856,"close":1.13858,"volume":96.63999938964844},{"timestamp":1742363700000,"open":1.13859,"high":1.13864,"low":1.13859,"close":1.13863,"volume":169.1199951171875},{"timestamp":1742363760000,"open":1.13863,"high":1.13864,"low":1.1386,"close":1.13862,"volume":181.1999969482422},{"timestamp":1742363820000,"open":1.13863,"high":1.13864,"low":1.13848,"close":1.13863,"volume":416.760009765625},{"timestamp":1742363880000,"open":1.13863,"high":1.13863,"low":1.13855,"close":1.13856,"volume":181.1999969482422},{"timestamp":1742363940000,"open":1.1386,"high":1.13862,"low":1.13856,"close":1.13858,"volume":193.27999877929688},{"timestamp":1742364000000,"open":1.13858,"high":1.13863,"low":1.13848,"close":1.13859,"volume":271.79998779296875},{"timestamp":1742364060000,"open":1.13859,"high":1.13871,"low":1.13859,"close":1.13865,"volume":181.1999969482422},{"timestamp":1742364120000,"open":1.13864,"high":1.13868,"low":1.13853,"close":1.13864,"volume":247.63999938964844},{"timestamp":1742364180000,"open":1.13863,"high":1.13864,"low":1.1385,"close":1.1385,"volume":211.39999389648438},{"timestamp":1742364240000,"open":1.13851,"high":1.1386,"low":1.13842,"close":1.13846,"volume":247.63999938964844},{"timestamp":1742364300000,"open":1.13845,"high":1.13847,"low":1.13834,"close":1.13834,"volume":205.36000061035156},{"timestamp":1742364360000,"open":1.13834,"high":1.13834,"low":1.13826,"close":1.1383,"volume":217.44000244140625},{"timestamp":1742364420000,"open":1.13829,"high":1.13835,"low":1.13829,"close":1.13834,"volume":271.79998779296875},{"timestamp":1742364480000,"open":1.13833,"high":1.13835,"low":1.13825,"close":1.13825,"volume":151},{"timestamp":1742364540000,"open":1.13825,"high":1.13827,"low":1.1381,"close":1.13811,"volume":259.7200012207031},{"timestamp":1742364600000,"open":1.1381,"high":1.13823,"low":1.1381,"close":1.13822,"volume":217.44000244140625},{"timestamp":1742364660000,"open":1.13824,"high":1.13824,"low":1.13814,"close":1.13815,"volume":187.24000549316406},{"timestamp":1742364720000,"open":1.13815,"high":1.13818,"low":1.13809,"close":1.13812,"volume":295.9599914550781},{"timestamp":1742364780000,"open":1.13816,"high":1.13823,"low":1.13815,"close":1.1382,"volume":241.60000610351562},{"timestamp":1742364840000,"open":1.13825,"high":1.13831,"low":1.13814,"close":1.13814,"volume":404.67999267578125},{"timestamp":1742364900000,"open":1.13815,"high":1.13816,"low":1.13811,"close":1.13813,"volume":235.55999755859375},{"timestamp":1742364960000,"open":1.13812,"high":1.13818,"low":1.13808,"close":1.13818,"volume":217.44000244140625},{"timestamp":1742365020000,"open":1.13816,"high":1.13829,"low":1.13816,"close":1.13828,"volume":193.27999877929688},{"timestamp":1742365080000,"open":1.13828,"high":1.1383,"low":1.13812,"close":1.13813,"volume":259.7200012207031},{"timestamp":1742365140000,"open":1.13813,"high":1.13818,"low":1.13808,"close":1.13809,"volume":102.68000030517578},{"timestamp":1742365200000,"open":1.1381,"high":1.13811,"low":1.13799,"close":1.13799,"volume":138.9199981689453},{"timestamp":1742365260000,"open":1.13801,"high":1.13802,"low":1.13783,"close":1.13785,"volume":410.7200012207031},{"timestamp":1742365320000,"open":1.13786,"high":1.13791,"low":1.13782,"close":1.13789,"volume":241.60000610351562},{"timestamp":1742365380000,"open":1.13788,"high":1.13792,"low":1.13775,"close":1.13775,"volume":344.2799987792969},{"timestamp":1742365440000,"open":1.13775,"high":1.1378,"low":1.13773,"close":1.1378,"volume":181.1999969482422},{"timestamp":1742365500000,"open":1.13779,"high":1.13797,"low":1.13776,"close":1.1378,"volume":332.20001220703125},{"timestamp":1742365560000,"open":1.13786,"high":1.13787,"low":1.13782,"close":1.13785,"volume":302},{"timestamp":1742365620000,"open":1.1379,"high":1.13799,"low":1.1379,"close":1.13793,"volume":302},{"timestamp":1742365680000,"open":1.13793,"high":1.13794,"low":1.13786,"close":1.13787,"volume":211.39999389648438},{"timestamp":1742365740000,"open":1.13787,"high":1.13795,"low":1.13787,"close":1.13791,"volume":151},{"timestamp":1742365800000,"open":1.13792,"high":1.13792,"low":1.13781,"close":1.13782,"volume":223.47999572753906},{"timestamp":1742365860000,"open":1.13782,"high":1.13787,"low":1.13775,"close":1.1378,"volume":271.79998779296875},{"timestamp":1742365920000,"open":1.13781,"high":1.13789,"low":1.13779,"close":1.13785,"volume":151},{"timestamp":1742365980000,"open":1.13788,"high":1.13796,"low":1.13786,"close":1.13794,"volume":368.44000244140625},{"timestamp":1742366040000,"open":1.13796,"high":1.13824,"low":1.13793,"close":1.13815,"volume":549.6400146484375},{"timestamp":1742366100000,"open":1.13814,"high":1.13826,"low":1.13814,"close":1.13825,"volume":344.2799987792969},{"timestamp":1742366160000,"open":1.13825,"high":1.13836,"low":1.13819,"close":1.1382,"volume":326.1600036621094},{"timestamp":1742366220000,"open":1.1382,"high":1.13821,"low":1.1381,"close":1.13812,"volume":253.67999267578125},{"timestamp":1742366280000,"open":1.13811,"high":1.13811,"low":1.13787,"close":1.13795,"volume":289.9200134277344},{"timestamp":1742366340000,"open":1.13796,"high":1.13796,"low":1.13784,"close":1.13789,"volume":229.52000427246094},{"timestamp":1742366400000,"open":1.13787,"high":1.13789,"low":1.13768,"close":1.13777,"volume":422.79998779296875},{"timestamp":1742366460000,"open":1.13777,"high":1.13782,"low":1.13769,"close":1.13776,"volume":251.22000122070312},{"timestamp":1742366520000,"open":1.1378,"high":1.13783,"low":1.13771,"close":1.13777,"volume":565.2000122070312},{"timestamp":1742366580000,"open":1.13776,"high":1.13784,"low":1.1377,"close":1.13777,"volume":384.1400146484375},{"timestamp":1742366640000,"open":1.13775,"high":1.13796,"low":1.13775,"close":1.13788,"volume":375.67999267578125},{"timestamp":1742366700000,"open":1.13789,"high":1.13808,"low":1.13789,"close":1.13808,"volume":314.0799865722656},{"timestamp":1742366760000,"open":1.13808,"high":1.13816,"low":1.13801,"close":1.13814,"volume":223.47999572753906},{"timestamp":1742366820000,"open":1.13812,"high":1.13819,"low":1.13812,"close":1.13815,"volume":211.39999389648438},{"timestamp":1742366880000,"open":1.13816,"high":1.13831,"low":1.13812,"close":1.13819,"volume":513.4000244140625},{"timestamp":1742366940000,"open":1.13818,"high":1.13827,"low":1.13814,"close":1.13825,"volume":495.2799987792969},{"timestamp":1742367000000,"open":1.13824,"high":1.13826,"low":1.13814,"close":1.13824,"volume":308.0400085449219},{"timestamp":1742367060000,"open":1.13824,"high":1.13834,"low":1.13823,"close":1.13827,"volume":350.32000732421875},{"timestamp":1742367120000,"open":1.13827,"high":1.1383,"low":1.13813,"close":1.13822,"volume":453},{"timestamp":1742367180000,"open":1.13821,"high":1.13825,"low":1.13818,"close":1.13824,"volume":283.8800048828125},{"timestamp":1742367240000,"open":1.13824,"high":1.13824,"low":1.13817,"close":1.13823,"volume":271.79998779296875},{"timestamp":1742367300000,"open":1.13823,"high":1.13824,"low":1.13818,"close":1.1382,"volume":229.52000427246094},{"timestamp":1742367360000,"open":1.13819,"high":1.1382,"low":1.13807,"close":1.13807,"volume":215.02000427246094},{"timestamp":1742367420000,"open":1.13808,"high":1.13808,"low":1.13776,"close":1.13782,"volume":666.739990234375},{"timestamp":1742367480000,"open":1.13781,"high":1.13784,"low":1.13765,"close":1.13767,"volume":626.8400268554688},{"timestamp":1742367540000,"open":1.13768,"high":1.13768,"low":1.13757,"close":1.13758,"volume":440.9200134277344},{"timestamp":1742367600000,"open":1.1376,"high":1.13774,"low":1.13753,"close":1.1377,"volume":314.0799865722656},{"timestamp":1742367660000,"open":1.13772,"high":1.13786,"low":1.1376,"close":1.1376,"volume":332.20001220703125},{"timestamp":1742367720000,"open":1.13754,"high":1.13763,"low":1.13735,"close":1.1374,"volume":507.3599853515625},{"timestamp":1742367780000,"open":1.13743,"high":1.13759,"low":1.13741,"close":1.13746,"volume":398.6400146484375},{"timestamp":1742367840000,"open":1.13745,"high":1.13747,"low":1.1373,"close":1.13743,"volume":265.760009765625},{"timestamp":1742367900000,"open":1.13741,"high":1.13756,"low":1.13741,"close":1.13747,"volume":229.52000427246094},{"timestamp":1742367960000,"open":1.13749,"high":1.13758,"low":1.13733,"close":1.13735,"volume":253.67999267578125},{"timestamp":1742368020000,"open":1.13732,"high":1.13732,"low":1.13712,"close":1.1372,"volume":211.39999389648438},{"timestamp":1742368080000,"open":1.13719,"high":1.13728,"low":1.13692,"close":1.13698,"volume":247.63999938964844},{"timestamp":1742368140000,"open":1.13699,"high":1.13699,"low":1.13654,"close":1.13655,"volume":392.6000061035156},{"timestamp":1742368200000,"open":1.13654,"high":1.13678,"low":1.13649,"close":1.13671,"volume":332.20001220703125},{"timestamp":1742368260000,"open":1.13673,"high":1.13673,"low":1.13649,"close":1.13661,"volume":271.79998779296875},{"timestamp":1742368320000,"open":1.13662,"high":1.13684,"low":1.13659,"close":1.13682,"volume":253.67999267578125},{"timestamp":1742368380000,"open":1.13679,"high":1.13681,"low":1.13637,"close":1.13637,"volume":283.8800048828125},{"timestamp":1742368440000,"open":1.13632,"high":1.13645,"low":1.13622,"close":1.1363,"volume":422.79998779296875},{"timestamp":1742368500000,"open":1.1363,"high":1.13641,"low":1.13606,"close":1.13615,"volume":507.3599853515625},{"timestamp":1742368560000,"open":1.13614,"high":1.13621,"low":1.13601,"close":1.1362,"volume":465.0799865722656},{"timestamp":1742368620000,"open":1.13621,"high":1.13623,"low":1.13605,"close":1.13605,"volume":217.44000244140625},{"timestamp":1742368680000,"open":1.13607,"high":1.13607,"low":1.13578,"close":1.13603,"volume":459.0400085449219},{"timestamp":1742368740000,"open":1.13604,"high":1.1361,"low":1.13588,"close":1.13591,"volume":308.0400085449219},{"timestamp":1742368800000,"open":1.13589,"high":1.13617,"low":1.13583,"close":1.13606,"volume":392.6000061035156},{"timestamp":1742368860000,"open":1.13607,"high":1.13608,"low":1.13585,"close":1.13605,"volume":392.6000061035156},{"timestamp":1742368920000,"open":1.13604,"high":1.13622,"low":1.13601,"close":1.13617,"volume":501.32000732421875},{"timestamp":1742368980000,"open":1.13618,"high":1.13619,"low":1.13585,"close":1.13614,"volume":543.5999755859375},{"timestamp":1742369040000,"open":1.13612,"high":1.1362,"low":1.13586,"close":1.13586,"volume":362.3999938964844},{"timestamp":1742369100000,"open":1.13588,"high":1.1362,"low":1.13588,"close":1.13617,"volume":398.6400146484375},{"timestamp":1742369160000,"open":1.13616,"high":1.13636,"low":1.1361,"close":1.13628,"volume":471.1199951171875},{"timestamp":1742369220000,"open":1.13628,"high":1.13641,"low":1.13624,"close":1.13626,"volume":416.760009765625},{"timestamp":1742369280000,"open":1.13626,"high":1.1364,"low":1.13626,"close":1.1364,"volume":422.79998779296875},{"timestamp":1742369340000,"open":1.13639,"high":1.13649,"low":1.13636,"close":1.13649,"volume":350.32000732421875},{"timestamp":1742369400000,"open":1.13649,"high":1.13653,"low":1.13607,"close":1.1362,"volume":513.4000244140625},{"timestamp":1742369460000,"open":1.13619,"high":1.13629,"low":1.13611,"close":1.13612,"volume":543.5999755859375},{"timestamp":1742369520000,"open":1.13614,"high":1.13646,"low":1.13613,"close":1.13621,"volume":525.47998046875},{"timestamp":1742369580000,"open":1.13619,"high":1.13621,"low":1.13604,"close":1.13604,"volume":314.0799865722656},{"timestamp":1742369640000,"open":1.13604,"high":1.13615,"low":1.13573,"close":1.13573,"volume":374.4800109863281},{"timestamp":1742369700000,"open":1.13571,"high":1.13571,"low":1.13537,"close":1.13537,"volume":561.719970703125},{"timestamp":1742369760000,"open":1.13537,"high":1.13545,"low":1.13438,"close":1.13438,"volume":839.5599975585938},{"timestamp":1742369820000,"open":1.13421,"high":1.13421,"low":1.13348,"close":1.13367,"volume":1334.8399658203125},{"timestamp":1742369880000,"open":1.13364,"high":1.13386,"low":1.13339,"close":1.13365,"volume":1008.6799926757812},{"timestamp":1742369940000,"open":1.13361,"high":1.13405,"low":1.13355,"close":1.13364,"volume":815.4000244140625},{"timestamp":1742370000000,"open":1.13367,"high":1.13379,"low":1.13344,"close":1.13365,"volume":779.1599731445312},{"timestamp":1742370060000,"open":1.13367,"high":1.13404,"low":1.1334,"close":1.13398,"volume":742.9199829101562},{"timestamp":1742370120000,"open":1.13399,"high":1.13414,"low":1.13316,"close":1.1333,"volume":930.1599731445312},{"timestamp":1742370180000,"open":1.1333,"high":1.13349,"low":1.1327,"close":1.13349,"volume":1286.52001953125},{"timestamp":1742370240000,"open":1.13349,"high":1.13366,"low":1.13307,"close":1.13365,"volume":845.5999755859375},{"timestamp":1742370300000,"open":1.13364,"high":1.13384,"low":1.13346,"close":1.13352,"volume":694.5999755859375},{"timestamp":1742370360000,"open":1.13352,"high":1.13368,"low":1.13341,"close":1.13364,"volume":730.8400268554688},{"timestamp":1742370420000,"open":1.13363,"high":1.13365,"low":1.13316,"close":1.13361,"volume":676.47998046875},{"timestamp":1742370480000,"open":1.13365,"high":1.13407,"low":1.13336,"close":1.13403,"volume":700.6400146484375},{"timestamp":1742370540000,"open":1.13404,"high":1.13437,"low":1.13394,"close":1.13436,"volume":658.3599853515625},{"timestamp":1742370600000,"open":1.13437,"high":1.13449,"low":1.13412,"close":1.13436,"volume":664.4000244140625},{"timestamp":1742370660000,"open":1.13435,"high":1.13459,"low":1.13432,"close":1.13454,"volume":730.8400268554688},{"timestamp":1742370720000,"open":1.13452,"high":1.13488,"low":1.13439,"close":1.13482,"volume":652.3200073242188},{"timestamp":1742370780000,"open":1.13481,"high":1.13489,"low":1.13418,"close":1.13418,"volume":694.5999755859375},{"timestamp":1742370840000,"open":1.13418,"high":1.13455,"low":1.13408,"close":1.13453,"volume":585.8800048828125},{"timestamp":1742370900000,"open":1.13456,"high":1.13485,"low":1.1345,"close":1.1347,"volume":525.47998046875},{"timestamp":1742370960000,"open":1.13473,"high":1.13473,"low":1.13455,"close":1.13461,"volume":489.239990234375},{"timestamp":1742371020000,"open":1.13461,"high":1.1349,"low":1.13447,"close":1.13484,"volume":483.20001220703125},{"timestamp":1742371080000,"open":1.13484,"high":1.13484,"low":1.13438,"close":1.13448,"volume":610.0399780273438},{"timestamp":1742371140000,"open":1.13447,"high":1.13467,"low":1.13447,"close":1.13465,"volume":525.47998046875},{"timestamp":1742371200000,"open":1.13469,"high":1.13555,"low":1.13464,"close":1.13552,"volume":1114.97998046875},{"timestamp":1742371260000,"open":1.13551,"high":1.13552,"low":1.13515,"close":1.13552,"volume":881.8400268554688},{"timestamp":1742371320000,"open":1.13549,"high":1.13586,"low":1.13546,"close":1.13586,"volume":658.3599853515625},{"timestamp":1742371380000,"open":1.13586,"high":1.13613,"low":1.1358,"close":1.13601,"volume":755},{"timestamp":1742371440000,"open":1.13599,"high":1.13613,"low":1.13575,"close":1.13594,"volume":893.9199829101562},{"timestamp":1742371500000,"open":1.13595,"high":1.13607,"low":1.1357,"close":1.13606,"volume":549.6400146484375},{"timestamp":1742371560000,"open":1.13609,"high":1.13609,"low":1.13567,"close":1.13586,"volume":616.0800170898438},{"timestamp":1742371620000,"open":1.13585,"high":1.13608,"low":1.13574,"close":1.13599,"volume":579.8400268554688},{"timestamp":1742371680000,"open":1.13598,"high":1.13601,"low":1.13583,"close":1.13588,"volume":501.32000732421875},{"timestamp":1742371740000,"open":1.13588,"high":1.13588,"low":1.13551,"close":1.13551,"volume":706.6799926757812},{"timestamp":1742371800000,"open":1.13552,"high":1.13575,"low":1.13535,"close":1.13535,"volume":591.9199829101562},{"timestamp":1742371860000,"open":1.13536,"high":1.1356,"low":1.13536,"close":1.13539,"volume":658.3599853515625},{"timestamp":1742371920000,"open":1.13539,"high":1.13542,"low":1.13523,"close":1.13534,"volume":543.5999755859375},{"timestamp":1742371980000,"open":1.13535,"high":1.13539,"low":1.13514,"close":1.13527,"volume":477.1600036621094},{"timestamp":1742372040000,"open":1.13532,"high":1.13546,"low":1.1353,"close":1.13533,"volume":398.6400146484375},{"timestamp":1742372100000,"open":1.13533,"high":1.1354,"low":1.1351,"close":1.13518,"volume":471.1199951171875},{"timestamp":1742372160000,"open":1.13518,"high":1.1353,"low":1.13498,"close":1.13499,"volume":326.1600036621094},{"timestamp":1742372220000,"open":1.13505,"high":1.13537,"low":1.13504,"close":1.13537,"volume":368.44000244140625},{"timestamp":1742372280000,"open":1.13538,"high":1.13544,"low":1.13526,"close":1.13531,"volume":295.9599914550781},{"timestamp":1742372340000,"open":1.1353,"high":1.13548,"low":1.13529,"close":1.13536,"volume":320.1199951171875},{"timestamp":1742372400000,"open":1.13533,"high":1.13541,"low":1.13515,"close":1.13534,"volume":380.5199890136719},{"timestamp":1742372460000,"open":1.13532,"high":1.13541,"low":1.13526,"close":1.13536,"volume":302},{"timestamp":1742372520000,"open":1.13533,"high":1.13559,"low":1.1352,"close":1.13559,"volume":483.20001220703125},{"timestamp":1742372580000,"open":1.13557,"high":1.13596,"low":1.13554,"close":1.13596,"volume":465.0799865722656},{"timestamp":1742372640000,"open":1.13596,"high":1.1361,"low":1.13589,"close":1.13599,"volume":483.20001220703125},{"timestamp":1742372700000,"open":1.13597,"high":1.13602,"low":1.13583,"close":1.13584,"volume":368.44000244140625},{"timestamp":1742372760000,"open":1.13585,"high":1.13596,"low":1.13583,"close":1.13596,"volume":362.3999938964844},{"timestamp":1742372820000,"open":1.13593,"high":1.13594,"low":1.13583,"close":1.13588,"volume":344.2799987792969},{"timestamp":1742372880000,"open":1.13589,"high":1.13604,"low":1.13583,"close":1.13597,"volume":362.3999938964844},{"timestamp":1742372940000,"open":1.13597,"high":1.13612,"low":1.13593,"close":1.13605,"volume":338.239990234375},{"timestamp":1742373000000,"open":1.13608,"high":1.13645,"low":1.13598,"close":1.13645,"volume":459.0400085449219},{"timestamp":1742373060000,"open":1.13643,"high":1.13655,"low":1.13621,"close":1.13621,"volume":404.67999267578125},{"timestamp":1742373120000,"open":1.13619,"high":1.13629,"low":1.13602,"close":1.13622,"volume":465.0799865722656},{"timestamp":1742373180000,"open":1.13623,"high":1.13628,"low":1.13606,"close":1.13615,"volume":380.5199890136719},{"timestamp":1742373240000,"open":1.13616,"high":1.13636,"low":1.13612,"close":1.13635,"volume":326.1600036621094},{"timestamp":1742373300000,"open":1.13635,"high":1.13638,"low":1.13621,"close":1.13631,"volume":320.1199951171875},{"timestamp":1742373360000,"open":1.1363,"high":1.13648,"low":1.13628,"close":1.13646,"volume":350.32000732421875},{"timestamp":1742373420000,"open":1.13649,"high":1.13661,"low":1.1364,"close":1.13652,"volume":477.1600036621094},{"timestamp":1742373480000,"open":1.13651,"high":1.13654,"low":1.13625,"close":1.13626,"volume":320.1199951171875},{"timestamp":1742373540000,"open":1.13622,"high":1.13639,"low":1.13612,"close":1.13624,"volume":422.79998779296875},{"timestamp":1742373600000,"open":1.13625,"high":1.13625,"low":1.13604,"close":1.13615,"volume":513.4000244140625},{"timestamp":1742373660000,"open":1.13616,"high":1.13629,"low":1.13596,"close":1.136,"volume":597.9600219726562},{"timestamp":1742373720000,"open":1.13599,"high":1.13621,"low":1.13594,"close":1.13595,"volume":386.55999755859375},{"timestamp":1742373780000,"open":1.13599,"high":1.13606,"low":1.13564,"close":1.13594,"volume":555.6799926757812},{"timestamp":1742373840000,"open":1.13593,"high":1.13615,"low":1.1359,"close":1.13608,"volume":495.2799987792969},{"timestamp":1742373900000,"open":1.13609,"high":1.13617,"low":1.13599,"close":1.13606,"volume":513.4000244140625},{"timestamp":1742373960000,"open":1.13607,"high":1.13614,"low":1.13585,"close":1.13588,"volume":386.55999755859375},{"timestamp":1742374020000,"open":1.13588,"high":1.13588,"low":1.13561,"close":1.13569,"volume":326.1600036621094},{"timestamp":1742374080000,"open":1.13571,"high":1.13585,"low":1.13558,"close":1.13583,"volume":376.17999267578125},{"timestamp":1742374140000,"open":1.13582,"high":1.13582,"low":1.13561,"close":1.13576,"volume":378.2200012207031},{"timestamp":1742374200000,"open":1.13573,"high":1.13573,"low":1.13553,"close":1.13567,"volume":344.2799987792969},{"timestamp":1742374260000,"open":1.1357,"high":1.13576,"low":1.13548,"close":1.13551,"volume":404.67999267578125},{"timestamp":1742374320000,"open":1.13556,"high":1.13575,"low":1.13556,"close":1.13569,"volume":440.9200134277344},{"timestamp":1742374380000,"open":1.13566,"high":1.13577,"low":1.13565,"close":1.13574,"volume":416.760009765625},{"timestamp":1742374440000,"open":1.13576,"high":1.1362,"low":1.13569,"close":1.1362,"volume":374.4599914550781},{"timestamp":1742374500000,"open":1.13621,"high":1.13627,"low":1.13609,"close":1.13621,"volume":307.8399963378906},{"timestamp":1742374560000,"open":1.13623,"high":1.13633,"low":1.13621,"close":1.13628,"volume":316},{"timestamp":1742374620000,"open":1.13628,"high":1.1363,"low":1.13611,"close":1.13613,"volume":196.97999572753906},{"timestamp":1742374680000,"open":1.13611,"high":1.13638,"low":1.13609,"close":1.13634,"volume":325.6199951171875},{"timestamp":1742374740000,"open":1.13631,"high":1.13635,"low":1.13614,"close":1.13623,"volume":311.9599914550781},{"timestamp":1742374800000,"open":1.13622,"high":1.13623,"low":1.1359,"close":1.13592,"volume":642.5},{"timestamp":1742374860000,"open":1.13593,"high":1.13612,"low":1.13589,"close":1.13591,"volume":525.47998046875},{"timestamp":1742374920000,"open":1.13592,"high":1.13601,"low":1.13581,"close":1.13592,"volume":525.47998046875},{"timestamp":1742374980000,"open":1.13592,"high":1.13592,"low":1.13556,"close":1.13557,"volume":489.239990234375},{"timestamp":1742375040000,"open":1.13556,"high":1.13558,"low":1.13547,"close":1.13553,"volume":525.47998046875},{"timestamp":1742375100000,"open":1.13553,"high":1.13554,"low":1.13536,"close":1.13546,"volume":356.3599853515625},{"timestamp":1742375160000,"open":1.13548,"high":1.13555,"low":1.13543,"close":1.13547,"volume":386.55999755859375},{"timestamp":1742375220000,"open":1.13549,"high":1.13581,"low":1.13549,"close":1.13581,"volume":338.239990234375},{"timestamp":1742375280000,"open":1.13584,"high":1.13598,"low":1.1358,"close":1.13581,"volume":483.20001220703125},{"timestamp":1742375340000,"open":1.1358,"high":1.13585,"low":1.13574,"close":1.13576,"volume":283.8800048828125},{"timestamp":1742375400000,"open":1.13575,"high":1.13581,"low":1.13574,"close":1.13576,"volume":235.55999755859375},{"timestamp":1742375460000,"open":1.13577,"high":1.13598,"low":1.1356,"close":1.13598,"volume":344.2799987792969},{"timestamp":1742375520000,"open":1.13596,"high":1.13597,"low":1.13578,"close":1.1358,"volume":289.9200134277344},{"timestamp":1742375580000,"open":1.1358,"high":1.1358,"low":1.13533,"close":1.13536,"volume":537.5599975585938},{"timestamp":1742375640000,"open":1.13537,"high":1.13546,"low":1.13522,"close":1.13522,"volume":459.0400085449219},{"timestamp":1742375700000,"open":1.13519,"high":1.13536,"low":1.13515,"close":1.13536,"volume":465.0799865722656},{"timestamp":1742375760000,"open":1.13536,"high":1.13536,"low":1.13517,"close":1.13517,"volume":229.52000427246094},{"timestamp":1742375820000,"open":1.13522,"high":1.13552,"low":1.1352,"close":1.13542,"volume":410.7200012207031},{"timestamp":1742375880000,"open":1.13541,"high":1.13542,"low":1.13512,"close":1.13519,"volume":487.2200012207031},{"timestamp":1742375940000,"open":1.13515,"high":1.13515,"low":1.13504,"close":1.13513,"volume":405.2799987792969},{"timestamp":1742376000000,"open":1.13512,"high":1.13514,"low":1.13499,"close":1.13508,"volume":417.2799987792969},{"timestamp":1742376060000,"open":1.13508,"high":1.13535,"low":1.13508,"close":1.13527,"volume":573.760009765625},{"timestamp":1742376120000,"open":1.13528,"high":1.13544,"low":1.13524,"close":1.13525,"volume":332.20001220703125},{"timestamp":1742376180000,"open":1.13523,"high":1.13553,"low":1.13521,"close":1.13545,"volume":410.7200012207031},{"timestamp":1742376240000,"open":1.13542,"high":1.13568,"low":1.13542,"close":1.13559,"volume":308.0400085449219},{"timestamp":1742376300000,"open":1.1356,"high":1.1356,"low":1.13543,"close":1.13543,"volume":324.1400146484375},{"timestamp":1742376360000,"open":1.13543,"high":1.13569,"low":1.13541,"close":1.13569,"volume":302},{"timestamp":1742376420000,"open":1.13566,"high":1.13568,"low":1.13549,"close":1.1355,"volume":277.8399963378906},{"timestamp":1742376480000,"open":1.13549,"high":1.13556,"low":1.13536,"close":1.13538,"volume":277.8399963378906},{"timestamp":1742376540000,"open":1.13539,"high":1.13556,"low":1.13538,"close":1.1355,"volume":283.8800048828125},{"timestamp":1742376600000,"open":1.1355,"high":1.13571,"low":1.1355,"close":1.1357,"volume":410.7200012207031},{"timestamp":1742376660000,"open":1.13573,"high":1.1358,"low":1.13565,"close":1.1358,"volume":366.3999938964844},{"timestamp":1742376720000,"open":1.13578,"high":1.13628,"low":1.13578,"close":1.13628,"volume":507.3599853515625},{"timestamp":1742376780000,"open":1.13626,"high":1.13632,"low":1.13613,"close":1.13613,"volume":505.3399963378906},{"timestamp":1742376840000,"open":1.13614,"high":1.13619,"low":1.13609,"close":1.13611,"volume":235.55999755859375},{"timestamp":1742376900000,"open":1.13612,"high":1.13612,"low":1.13571,"close":1.13576,"volume":199.32000732421875},{"timestamp":1742376960000,"open":1.13577,"high":1.13603,"low":1.13569,"close":1.13603,"volume":356.3599853515625},{"timestamp":1742377020000,"open":1.13605,"high":1.13615,"low":1.13599,"close":1.13615,"volume":259.7200012207031},{"timestamp":1742377080000,"open":1.13615,"high":1.13619,"low":1.13585,"close":1.13593,"volume":471.1199951171875},{"timestamp":1742377140000,"open":1.13593,"high":1.13607,"low":1.13588,"close":1.13607,"volume":247.63999938964844},{"timestamp":1742377200000,"open":1.1361,"high":1.13611,"low":1.13596,"close":1.13609,"volume":247.63999938964844},{"timestamp":1742377260000,"open":1.13606,"high":1.1362,"low":1.13586,"close":1.13599,"volume":332.20001220703125},{"timestamp":1742377320000,"open":1.13597,"high":1.13603,"low":1.13588,"close":1.13588,"volume":320.1199951171875},{"timestamp":1742377380000,"open":1.13587,"high":1.13589,"low":1.13565,"close":1.13576,"volume":295.9599914550781},{"timestamp":1742377440000,"open":1.13574,"high":1.13574,"low":1.13557,"close":1.13562,"volume":356.3599853515625},{"timestamp":1742377500000,"open":1.13562,"high":1.13565,"low":1.13547,"close":1.13552,"volume":235.55999755859375},{"timestamp":1742377560000,"open":1.13554,"high":1.13561,"low":1.13551,"close":1.13556,"volume":302},{"timestamp":1742377620000,"open":1.13556,"high":1.13562,"low":1.13544,"close":1.13544,"volume":223.47999572753906},{"timestamp":1742377680000,"open":1.13543,"high":1.13566,"low":1.13543,"close":1.13564,"volume":247.63999938964844},{"timestamp":1742377740000,"open":1.13563,"high":1.13587,"low":1.13563,"close":1.13587,"volume":446.9599914550781},{"timestamp":1742377800000,"open":1.13586,"high":1.13604,"low":1.13584,"close":1.13601,"volume":386.55999755859375},{"timestamp":1742377860000,"open":1.13601,"high":1.13621,"low":1.13587,"close":1.13621,"volume":501.32000732421875},{"timestamp":1742377920000,"open":1.1362,"high":1.13649,"low":1.13616,"close":1.13649,"volume":362.3999938964844},{"timestamp":1742377980000,"open":1.13647,"high":1.13652,"low":1.13626,"close":1.13636,"volume":525.47998046875},{"timestamp":1742378040000,"open":1.13635,"high":1.13635,"low":1.13587,"close":1.1359,"volume":664.4000244140625},{"timestamp":1742378100000,"open":1.1359,"high":1.13603,"low":1.13564,"close":1.13579,"volume":664.4000244140625},{"timestamp":1742378160000,"open":1.13579,"high":1.13603,"low":1.13574,"close":1.13603,"volume":591.9199829101562},{"timestamp":1742378220000,"open":1.13605,"high":1.1361,"low":1.13575,"close":1.13579,"volume":344.2799987792969},{"timestamp":1742378280000,"open":1.13576,"high":1.13576,"low":1.13559,"close":1.13572,"volume":603.9600219726562},{"timestamp":1742378340000,"open":1.13571,"high":1.13575,"low":1.13547,"close":1.13559,"volume":547.2999877929688},{"timestamp":1742378400000,"open":1.13561,"high":1.13579,"low":1.13558,"close":1.13564,"volume":384.5199890136719},{"timestamp":1742378460000,"open":1.13564,"high":1.13565,"low":1.13548,"close":1.1355,"volume":434.8800048828125},{"timestamp":1742378520000,"open":1.1355,"high":1.13575,"low":1.13547,"close":1.13573,"volume":308.0400085449219},{"timestamp":1742378580000,"open":1.13572,"high":1.13574,"low":1.13554,"close":1.13558,"volume":362.3999938964844},{"timestamp":1742378640000,"open":1.13558,"high":1.13558,"low":1.13542,"close":1.13549,"volume":308.0400085449219},{"timestamp":1742378700000,"open":1.13547,"high":1.13551,"low":1.13536,"close":1.13536,"volume":320.1199951171875},{"timestamp":1742378760000,"open":1.13534,"high":1.13535,"low":1.13518,"close":1.13524,"volume":573.7999877929688},{"timestamp":1742378820000,"open":1.13522,"high":1.13531,"low":1.13516,"close":1.13526,"volume":368.44000244140625},{"timestamp":1742378880000,"open":1.13524,"high":1.13534,"low":1.1351,"close":1.1351,"volume":283.8800048828125},{"timestamp":1742378940000,"open":1.13507,"high":1.13518,"low":1.13507,"close":1.13513,"volume":362.3999938964844},{"timestamp":1742379000000,"open":1.13513,"high":1.13519,"low":1.13506,"close":1.13517,"volume":368.44000244140625},{"timestamp":1742379060000,"open":1.13518,"high":1.13518,"low":1.13506,"close":1.13513,"volume":229.52000427246094},{"timestamp":1742379120000,"open":1.13512,"high":1.13534,"low":1.13505,"close":1.13531,"volume":509.3599853515625},{"timestamp":1742379180000,"open":1.13532,"high":1.13534,"low":1.13509,"close":1.13515,"volume":344.2799987792969},{"timestamp":1742379240000,"open":1.13514,"high":1.13534,"low":1.13511,"close":1.13516,"volume":359.55999755859375},{"timestamp":1742379300000,"open":1.13517,"high":1.13526,"low":1.13507,"close":1.13508,"volume":326.1600036621094},{"timestamp":1742379360000,"open":1.13508,"high":1.13512,"low":1.13502,"close":1.13508,"volume":235.55999755859375},{"timestamp":1742379420000,"open":1.13511,"high":1.13511,"low":1.13505,"close":1.13507,"volume":199.32000732421875},{"timestamp":1742379480000,"open":1.13507,"high":1.13531,"low":1.13506,"close":1.13513,"volume":338.239990234375},{"timestamp":1742379540000,"open":1.13515,"high":1.13522,"low":1.13514,"close":1.13518,"volume":151},{"timestamp":1742379600000,"open":1.13518,"high":1.13528,"low":1.13516,"close":1.13528,"volume":205.36000061035156},{"timestamp":1742379660000,"open":1.1353,"high":1.13568,"low":1.1353,"close":1.13568,"volume":380.5199890136719},{"timestamp":1742379720000,"open":1.13568,"high":1.13568,"low":1.13553,"close":1.13567,"volume":302},{"timestamp":1742379780000,"open":1.13565,"high":1.13587,"low":1.13563,"close":1.13563,"volume":410.7200012207031},{"timestamp":1742379840000,"open":1.13563,"high":1.13572,"low":1.13562,"close":1.13567,"volume":199.32000732421875},{"timestamp":1742379900000,"open":1.13563,"high":1.13563,"low":1.13538,"close":1.13559,"volume":320.1199951171875},{"timestamp":1742379960000,"open":1.13555,"high":1.13578,"low":1.13554,"close":1.1357,"volume":271.79998779296875},{"timestamp":1742380020000,"open":1.1357,"high":1.13571,"low":1.13563,"close":1.13563,"volume":283.8800048828125},{"timestamp":1742380080000,"open":1.13563,"high":1.13566,"low":1.13548,"close":1.13549,"volume":332.20001220703125},{"timestamp":1742380140000,"open":1.1355,"high":1.13557,"low":1.13544,"close":1.1355,"volume":247.63999938964844},{"timestamp":1742380200000,"open":1.13551,"high":1.13553,"low":1.1351,"close":1.13535,"volume":332.20001220703125},{"timestamp":1742380260000,"open":1.13533,"high":1.13533,"low":1.13514,"close":1.13528,"volume":308.0400085449219},{"timestamp":1742380320000,"open":1.13525,"high":1.13539,"low":1.13499,"close":1.1353,"volume":471.1199951171875},{"timestamp":1742380380000,"open":1.13533,"high":1.13533,"low":1.13514,"close":1.13527,"volume":320.1199951171875},{"timestamp":1742380440000,"open":1.13527,"high":1.13527,"low":1.135,"close":1.13519,"volume":356.3599853515625},{"timestamp":1742380500000,"open":1.13519,"high":1.13523,"low":1.13487,"close":1.13488,"volume":362.3999938964844},{"timestamp":1742380560000,"open":1.1349,"high":1.13492,"low":1.13479,"close":1.13483,"volume":126.83999633789062},{"timestamp":1742380620000,"open":1.13484,"high":1.13486,"low":1.13469,"close":1.13469,"volume":187.24000549316406},{"timestamp":1742380680000,"open":1.13471,"high":1.13471,"low":1.13456,"close":1.13462,"volume":289.9200134277344},{"timestamp":1742380740000,"open":1.13462,"high":1.13467,"low":1.13453,"close":1.13463,"volume":320.1199951171875},{"timestamp":1742380800000,"open":1.13465,"high":1.13469,"low":1.13446,"close":1.13451,"volume":259.7200012207031},{"timestamp":1742380860000,"open":1.1345,"high":1.13452,"low":1.13443,"close":1.13446,"volume":151},{"timestamp":1742380920000,"open":1.13447,"high":1.13464,"low":1.13446,"close":1.13454,"volume":265.760009765625},{"timestamp":1742380980000,"open":1.13456,"high":1.13457,"low":1.13448,"close":1.13455,"volume":253.67999267578125},{"timestamp":1742381040000,"open":1.13457,"high":1.13463,"low":1.13444,"close":1.13462,"volume":289.9200134277344},{"timestamp":1742381100000,"open":1.13465,"high":1.13504,"low":1.13465,"close":1.13485,"volume":368.44000244140625},{"timestamp":1742381160000,"open":1.13484,"high":1.13492,"low":1.13478,"close":1.13478,"volume":199.32000732421875},{"timestamp":1742381220000,"open":1.13477,"high":1.13501,"low":1.13477,"close":1.135,"volume":217.44000244140625},{"timestamp":1742381280000,"open":1.13501,"high":1.13521,"low":1.13491,"close":1.1352,"volume":283.8800048828125},{"timestamp":1742381340000,"open":1.13521,"high":1.13543,"low":1.13519,"close":1.1354,"volume":386.57000732421875},{"timestamp":1742381400000,"open":1.13539,"high":1.1355,"low":1.13522,"close":1.13522,"volume":283.8800048828125},{"timestamp":1742381460000,"open":1.13522,"high":1.13535,"low":1.13511,"close":1.13513,"volume":302},{"timestamp":1742381520000,"open":1.13519,"high":1.13526,"low":1.13512,"close":1.1352,"volume":235.55999755859375},{"timestamp":1742381580000,"open":1.13515,"high":1.13529,"low":1.13513,"close":1.13529,"volume":247.63999938964844},{"timestamp":1742381640000,"open":1.13531,"high":1.13546,"low":1.13531,"close":1.13539,"volume":253.67999267578125},{"timestamp":1742381700000,"open":1.13536,"high":1.13548,"low":1.13536,"close":1.13547,"volume":295.9599914550781},{"timestamp":1742381760000,"open":1.13547,"high":1.13552,"low":1.13537,"close":1.13543,"volume":241.60000610351562},{"timestamp":1742381820000,"open":1.13542,"high":1.13544,"low":1.13537,"close":1.13539,"volume":157.0399932861328},{"timestamp":1742381880000,"open":1.1354,"high":1.13541,"low":1.13526,"close":1.13528,"volume":241.5800018310547},{"timestamp":1742381940000,"open":1.13526,"high":1.1354,"low":1.13526,"close":1.13532,"volume":308.0199890136719},{"timestamp":1742382000000,"open":1.13535,"high":1.13537,"low":1.13523,"close":1.13531,"volume":333.3599853515625},{"timestamp":1742382060000,"open":1.13532,"high":1.1354,"low":1.13527,"close":1.13536,"volume":266.94000244140625},{"timestamp":1742382120000,"open":1.13539,"high":1.13539,"low":1.1351,"close":1.13513,"volume":259.7200012207031},{"timestamp":1742382180000,"open":1.13511,"high":1.13524,"low":1.1351,"close":1.13523,"volume":217.44000244140625},{"timestamp":1742382240000,"open":1.13524,"high":1.13524,"low":1.13511,"close":1.13512,"volume":199.32000732421875},{"timestamp":1742382300000,"open":1.13512,"high":1.13515,"low":1.13501,"close":1.13502,"volume":229.52000427246094},{"timestamp":1742382360000,"open":1.13505,"high":1.13505,"low":1.1347,"close":1.13485,"volume":314.0799865722656},{"timestamp":1742382420000,"open":1.13483,"high":1.13495,"low":1.1347,"close":1.13494,"volume":380.5199890136719},{"timestamp":1742382480000,"open":1.13492,"high":1.13506,"low":1.13491,"close":1.13494,"volume":362.3999938964844},{"timestamp":1742382540000,"open":1.13496,"high":1.13505,"low":1.13483,"close":1.13498,"volume":314.0799865722656},{"timestamp":1742382600000,"open":1.13496,"high":1.13497,"low":1.13486,"close":1.13495,"volume":247.63999938964844},{"timestamp":1742382660000,"open":1.13498,"high":1.13527,"low":1.13497,"close":1.13518,"volume":235.55999755859375},{"timestamp":1742382720000,"open":1.13519,"high":1.1352,"low":1.13516,"close":1.13518,"volume":217.44000244140625},{"timestamp":1742382780000,"open":1.1352,"high":1.1353,"low":1.13505,"close":1.13527,"volume":332.20001220703125},{"timestamp":1742382840000,"open":1.13526,"high":1.13534,"low":1.13509,"close":1.13516,"volume":326.1600036621094},{"timestamp":1742382900000,"open":1.1352,"high":1.13524,"low":1.1351,"close":1.13511,"volume":193.27999877929688},{"timestamp":1742382960000,"open":1.13511,"high":1.1352,"low":1.13502,"close":1.13506,"volume":404.67999267578125},{"timestamp":1742383020000,"open":1.13508,"high":1.1352,"low":1.13505,"close":1.13516,"volume":211.39999389648438},{"timestamp":1742383080000,"open":1.13515,"high":1.13536,"low":1.13506,"close":1.1353,"volume":302},{"timestamp":1742383140000,"open":1.1353,"high":1.1353,"low":1.13501,"close":1.13501,"volume":320.1199951171875},{"timestamp":1742383200000,"open":1.13498,"high":1.13508,"low":1.13488,"close":1.13498,"volume":283.8800048828125},{"timestamp":1742383260000,"open":1.135,"high":1.13505,"low":1.13493,"close":1.13493,"volume":217.44000244140625},{"timestamp":1742383320000,"open":1.13495,"high":1.13495,"low":1.13486,"close":1.13489,"volume":265.760009765625},{"timestamp":1742383380000,"open":1.13495,"high":1.13533,"low":1.13495,"close":1.1353,"volume":350.32000732421875},{"timestamp":1742383440000,"open":1.13529,"high":1.13532,"low":1.13516,"close":1.13517,"volume":277.8399963378906},{"timestamp":1742383500000,"open":1.13518,"high":1.13538,"low":1.13515,"close":1.13534,"volume":320.1199951171875},{"timestamp":1742383560000,"open":1.13536,"high":1.13543,"low":1.13527,"close":1.13533,"volume":289.9200134277344},{"timestamp":1742383620000,"open":1.13533,"high":1.13548,"low":1.13533,"close":1.13541,"volume":265.760009765625},{"timestamp":1742383680000,"open":1.13541,"high":1.13553,"low":1.13536,"close":1.13538,"volume":265.760009765625},{"timestamp":1742383740000,"open":1.13536,"high":1.13545,"low":1.13532,"close":1.13534,"volume":308.0400085449219},{"timestamp":1742383800000,"open":1.13532,"high":1.13534,"low":1.13518,"close":1.1352,"volume":211.39999389648438},{"timestamp":1742383860000,"open":1.13518,"high":1.13526,"low":1.13517,"close":1.13519,"volume":193.27999877929688},{"timestamp":1742383920000,"open":1.13517,"high":1.13544,"low":1.13514,"close":1.13544,"volume":229.52000427246094},{"timestamp":1742383980000,"open":1.13543,"high":1.13559,"low":1.1354,"close":1.13554,"volume":374.4800109863281},{"timestamp":1742384040000,"open":1.13553,"high":1.13578,"low":1.13553,"close":1.13569,"volume":271.79998779296875},{"timestamp":1742384100000,"open":1.13569,"high":1.13596,"low":1.13566,"close":1.13596,"volume":362.3999938964844},{"timestamp":1742384160000,"open":1.13597,"high":1.13603,"low":1.13583,"close":1.1359,"volume":440.92999267578125},{"timestamp":1742384220000,"open":1.13591,"high":1.13607,"low":1.13591,"close":1.13598,"volume":326.1600036621094},{"timestamp":1742384280000,"open":1.13599,"high":1.13621,"low":1.13583,"close":1.13616,"volume":428.8599853515625},{"timestamp":1742384340000,"open":1.13615,"high":1.13615,"low":1.13574,"close":1.13574,"volume":302},{"timestamp":1742384400000,"open":1.13574,"high":1.13584,"low":1.13573,"close":1.13575,"volume":277.8399963378906},{"timestamp":1742384460000,"open":1.13575,"high":1.13592,"low":1.13574,"close":1.13588,"volume":181.1999969482422},{"timestamp":1742384520000,"open":1.13588,"high":1.13591,"low":1.13571,"close":1.13589,"volume":205.36000061035156},{"timestamp":1742384580000,"open":1.13591,"high":1.13613,"low":1.1359,"close":1.13613,"volume":277.8399963378906},{"timestamp":1742384640000,"open":1.13611,"high":1.13632,"low":1.13605,"close":1.13628,"volume":368.44000244140625},{"timestamp":1742384700000,"open":1.1363,"high":1.13643,"low":1.13626,"close":1.1364,"volume":422.79998779296875},{"timestamp":1742384760000,"open":1.13636,"high":1.13645,"low":1.13626,"close":1.13626,"volume":314.0799865722656},{"timestamp":1742384820000,"open":1.13626,"high":1.13635,"low":1.13617,"close":1.13618,"volume":211.39999389648438},{"timestamp":1742384880000,"open":1.13618,"high":1.13619,"low":1.13612,"close":1.13612,"volume":144.9600067138672},{"timestamp":1742384940000,"open":1.13615,"high":1.13625,"low":1.13614,"close":1.13622,"volume":163.0800018310547},{"timestamp":1742385000000,"open":1.13621,"high":1.13629,"low":1.1361,"close":1.13613,"volume":344.2799987792969},{"timestamp":1742385060000,"open":1.13609,"high":1.13617,"low":1.13603,"close":1.13609,"volume":302},{"timestamp":1742385120000,"open":1.13606,"high":1.13631,"low":1.13604,"close":1.13625,"volume":295.9599914550781},{"timestamp":1742385180000,"open":1.13625,"high":1.1363,"low":1.1362,"close":1.13625,"volume":302},{"timestamp":1742385240000,"open":1.13625,"high":1.13631,"low":1.13609,"close":1.13615,"volume":277.8399963378906},{"timestamp":1742385300000,"open":1.13616,"high":1.13644,"low":1.13615,"close":1.13644,"volume":283.8800048828125},{"timestamp":1742385360000,"open":1.13646,"high":1.13665,"low":1.13601,"close":1.13629,"volume":761.0399780273438},{"timestamp":1742385420000,"open":1.1363,"high":1.13655,"low":1.1361,"close":1.13649,"volume":718.760009765625},{"timestamp":1742385480000,"open":1.1365,"high":1.13652,"low":1.1362,"close":1.13631,"volume":561.719970703125},{"timestamp":1742385540000,"open":1.13633,"high":1.13635,"low":1.13619,"close":1.13623,"volume":271.79998779296875},{"timestamp":1742385600000,"open":1.13629,"high":1.13643,"low":1.13622,"close":1.13637,"volume":416.760009765625},{"timestamp":1742385660000,"open":1.13637,"high":1.13664,"low":1.13632,"close":1.13647,"volume":489.239990234375},{"timestamp":1742385720000,"open":1.13646,"high":1.13671,"low":1.13645,"close":1.1367,"volume":416.760009765625},{"timestamp":1742385780000,"open":1.1367,"high":1.1367,"low":1.13655,"close":1.13665,"volume":295.9599914550781},{"timestamp":1742385840000,"open":1.13661,"high":1.13688,"low":1.13659,"close":1.13688,"volume":277.8399963378906},{"timestamp":1742385900000,"open":1.13687,"high":1.13705,"low":1.13671,"close":1.13703,"volume":416.760009765625},{"timestamp":1742385960000,"open":1.13704,"high":1.13712,"low":1.13702,"close":1.13709,"volume":410.7200012207031},{"timestamp":1742386020000,"open":1.13711,"high":1.13711,"low":1.13695,"close":1.13697,"volume":302},{"timestamp":1742386080000,"open":1.13697,"high":1.13716,"low":1.13694,"close":1.13714,"volume":374.4800109863281},{"timestamp":1742386140000,"open":1.13707,"high":1.13711,"low":1.13681,"close":1.13681,"volume":450.989990234375},{"timestamp":1742386200000,"open":1.13682,"high":1.13683,"low":1.1366,"close":1.13673,"volume":428.8399963378906},{"timestamp":1742386260000,"open":1.13673,"high":1.13688,"low":1.13667,"close":1.13681,"volume":422.79998779296875},{"timestamp":1742386320000,"open":1.13682,"high":1.13712,"low":1.13682,"close":1.13705,"volume":422.79998779296875},{"timestamp":1742386380000,"open":1.13704,"high":1.13708,"low":1.13678,"close":1.1368,"volume":362.3999938964844},{"timestamp":1742386440000,"open":1.1368,"high":1.13693,"low":1.1368,"close":1.13687,"volume":302},{"timestamp":1742386500000,"open":1.13688,"high":1.13695,"low":1.13677,"close":1.13681,"volume":350.32000732421875},{"timestamp":1742386560000,"open":1.13681,"high":1.13681,"low":1.13673,"close":1.13678,"volume":314.0799865722656},{"timestamp":1742386620000,"open":1.13674,"high":1.13685,"low":1.13672,"close":1.13673,"volume":326.1600036621094},{"timestamp":1742386680000,"open":1.13673,"high":1.13673,"low":1.13658,"close":1.13658,"volume":314.0799865722656},{"timestamp":1742386740000,"open":1.13658,"high":1.13686,"low":1.13654,"close":1.13684,"volume":398.6400146484375},{"timestamp":1742386800000,"open":1.13685,"high":1.13698,"low":1.13675,"close":1.13693,"volume":392.6000061035156},{"timestamp":1742386860000,"open":1.13692,"high":1.13695,"low":1.13667,"close":1.13673,"volume":524.239990234375},{"timestamp":1742386920000,"open":1.13671,"high":1.13677,"low":1.13668,"close":1.13671,"volume":277.8399963378906},{"timestamp":1742386980000,"open":1.13671,"high":1.13675,"low":1.13664,"close":1.1367,"volume":387.7200012207031},{"timestamp":1742387040000,"open":1.13671,"high":1.13673,"low":1.13647,"close":1.13647,"volume":401.67999267578125},{"timestamp":1742387100000,"open":1.13647,"high":1.13647,"low":1.13613,"close":1.13617,"volume":398.6400146484375},{"timestamp":1742387160000,"open":1.13616,"high":1.13662,"low":1.13613,"close":1.13618,"volume":549.3200073242188},{"timestamp":1742387220000,"open":1.13623,"high":1.1364,"low":1.13615,"close":1.1363,"volume":518.0399780273438},{"timestamp":1742387280000,"open":1.13628,"high":1.13628,"low":1.13603,"close":1.13608,"volume":477.1600036621094},{"timestamp":1742387340000,"open":1.13608,"high":1.13621,"low":1.13607,"close":1.13611,"volume":247.63999938964844},{"timestamp":1742387400000,"open":1.1361,"high":1.13619,"low":1.13599,"close":1.136,"volume":434.8800048828125},{"timestamp":1742387460000,"open":1.13601,"high":1.13601,"low":1.13586,"close":1.13593,"volume":350.32000732421875},{"timestamp":1742387520000,"open":1.13593,"high":1.13598,"low":1.13589,"close":1.13596,"volume":312.20001220703125},{"timestamp":1742387580000,"open":1.13597,"high":1.13615,"low":1.13594,"close":1.13614,"volume":404.67999267578125},{"timestamp":1742387640000,"open":1.13614,"high":1.13632,"low":1.13612,"close":1.13631,"volume":356.3599853515625},{"timestamp":1742387700000,"open":1.13631,"high":1.13664,"low":1.13627,"close":1.13647,"volume":458},{"timestamp":1742387760000,"open":1.13646,"high":1.13653,"low":1.13636,"close":1.13647,"volume":461.9599914550781},{"timestamp":1742387820000,"open":1.13647,"high":1.13666,"low":1.13646,"close":1.13648,"volume":437.20001220703125},{"timestamp":1742387880000,"open":1.13647,"high":1.13655,"low":1.13628,"close":1.13629,"volume":344.2799987792969},{"timestamp":1742387940000,"open":1.13629,"high":1.13644,"low":1.13625,"close":1.13643,"volume":356.3599853515625},{"timestamp":1742388000000,"open":1.13644,"high":1.13692,"low":1.13643,"close":1.13692,"volume":422.79998779296875},{"timestamp":1742388060000,"open":1.13693,"high":1.13696,"low":1.13666,"close":1.13688,"volume":471.1199951171875},{"timestamp":1742388120000,"open":1.13686,"high":1.13705,"low":1.13685,"close":1.13692,"volume":489.239990234375},{"timestamp":1742388180000,"open":1.13692,"high":1.13695,"low":1.13666,"close":1.13672,"volume":380.5199890136719},{"timestamp":1742388240000,"open":1.13672,"high":1.13679,"low":1.13663,"close":1.13678,"volume":253.67999267578125},{"timestamp":1742388300000,"open":1.13677,"high":1.13677,"low":1.13662,"close":1.13668,"volume":332.20001220703125},{"timestamp":1742388360000,"open":1.13668,"high":1.13672,"low":1.13638,"close":1.13639,"volume":308.0400085449219},{"timestamp":1742388420000,"open":1.13638,"high":1.13653,"low":1.13633,"close":1.13649,"volume":410.7200012207031},{"timestamp":1742388480000,"open":1.1365,"high":1.13658,"low":1.13644,"close":1.13656,"volume":356.3599853515625},{"timestamp":1742388540000,"open":1.13653,"high":1.13661,"low":1.13643,"close":1.13644,"volume":386.55999755859375},{"timestamp":1742388600000,"open":1.13645,"high":1.13661,"low":1.13638,"close":1.13656,"volume":465.0799865722656},{"timestamp":1742388660000,"open":1.13654,"high":1.13663,"low":1.13639,"close":1.13639,"volume":483.20001220703125},{"timestamp":1742388720000,"open":1.13637,"high":1.13651,"low":1.13629,"close":1.13629,"volume":471.1199951171875},{"timestamp":1742388780000,"open":1.13629,"high":1.13637,"low":1.13627,"close":1.13632,"volume":350.32000732421875},{"timestamp":1742388840000,"open":1.13629,"high":1.13636,"low":1.13626,"close":1.13633,"volume":277.8399963378906},{"timestamp":1742388900000,"open":1.13633,"high":1.13634,"low":1.13584,"close":1.13589,"volume":634.2000122070312},{"timestamp":1742388960000,"open":1.1359,"high":1.13593,"low":1.13558,"close":1.13558,"volume":555.6799926757812},{"timestamp":1742389020000,"open":1.13558,"high":1.13561,"low":1.13541,"close":1.13545,"volume":534.8400268554688},{"timestamp":1742389080000,"open":1.13541,"high":1.13552,"low":1.13538,"close":1.13548,"volume":590},{"timestamp":1742389140000,"open":1.13549,"high":1.1355,"low":1.13534,"close":1.13547,"volume":459.0400085449219},{"timestamp":1742389200000,"open":1.13552,"high":1.13552,"low":1.13538,"close":1.13543,"volume":507.3599853515625},{"timestamp":1742389260000,"open":1.13544,"high":1.13568,"low":1.13543,"close":1.13565,"volume":344.2799987792969},{"timestamp":1742389320000,"open":1.13566,"high":1.13568,"low":1.13556,"close":1.13561,"volume":265.760009765625},{"timestamp":1742389380000,"open":1.13562,"high":1.13573,"low":1.13552,"close":1.13555,"volume":332.20001220703125},{"timestamp":1742389440000,"open":1.13551,"high":1.1356,"low":1.13548,"close":1.13556,"volume":277.8399963378906},{"timestamp":1742389500000,"open":1.13553,"high":1.13579,"low":1.13552,"close":1.13579,"volume":277.8399963378906},{"timestamp":1742389560000,"open":1.13576,"high":1.1358,"low":1.13558,"close":1.13559,"volume":380.5199890136719},{"timestamp":1742389620000,"open":1.13559,"high":1.13562,"low":1.13551,"close":1.13559,"volume":302},{"timestamp":1742389680000,"open":1.13557,"high":1.13565,"low":1.13528,"close":1.13528,"volume":302},{"timestamp":1742389740000,"open":1.13527,"high":1.13527,"low":1.135,"close":1.13508,"volume":386.55999755859375},{"timestamp":1742389800000,"open":1.13507,"high":1.13539,"low":1.13507,"close":1.13536,"volume":380.5199890136719},{"timestamp":1742389860000,"open":1.13541,"high":1.13554,"low":1.1354,"close":1.13545,"volume":350.32000732421875},{"timestamp":1742389920000,"open":1.13546,"high":1.13552,"low":1.13524,"close":1.13524,"volume":368.44000244140625},{"timestamp":1742389980000,"open":1.13525,"high":1.13533,"low":1.13522,"close":1.13522,"volume":302},{"timestamp":1742390040000,"open":1.1352,"high":1.13525,"low":1.13512,"close":1.13525,"volume":283.8800048828125},{"timestamp":1742390100000,"open":1.13524,"high":1.13526,"low":1.13513,"close":1.13522,"volume":302},{"timestamp":1742390160000,"open":1.13524,"high":1.13546,"low":1.13519,"close":1.13546,"volume":344.2799987792969},{"timestamp":1742390220000,"open":1.13547,"high":1.13548,"low":1.13534,"close":1.13534,"volume":289.9200134277344},{"timestamp":1742390280000,"open":1.13528,"high":1.13533,"low":1.13522,"close":1.13529,"volume":368.44000244140625},{"timestamp":1742390340000,"open":1.13531,"high":1.13531,"low":1.13514,"close":1.13516,"volume":326.1600036621094},{"timestamp":1742390400000,"open":1.13519,"high":1.13528,"low":1.13497,"close":1.135,"volume":386.55999755859375},{"timestamp":1742390460000,"open":1.135,"high":1.13504,"low":1.13465,"close":1.13467,"volume":525.47998046875},{"timestamp":1742390520000,"open":1.13469,"high":1.13484,"low":1.13467,"close":1.13477,"volume":471.1199951171875},{"timestamp":1742390580000,"open":1.13477,"high":1.13507,"low":1.13477,"close":1.13507,"volume":513.4000244140625},{"timestamp":1742390640000,"open":1.13505,"high":1.13505,"low":1.13499,"close":1.13504,"volume":241.60000610351562},{"timestamp":1742390700000,"open":1.13504,"high":1.13516,"low":1.13498,"close":1.13512,"volume":320.1199951171875},{"timestamp":1742390760000,"open":1.13514,"high":1.13547,"low":1.13509,"close":1.13537,"volume":392.6000061035156},{"timestamp":1742390820000,"open":1.13537,"high":1.13537,"low":1.1352,"close":1.13523,"volume":314.0799865722656},{"timestamp":1742390880000,"open":1.13521,"high":1.13523,"low":1.13509,"close":1.13509,"volume":259.7200012207031},{"timestamp":1742390940000,"open":1.13511,"high":1.13516,"low":1.13496,"close":1.13502,"volume":422.79998779296875},{"timestamp":1742391000000,"open":1.135,"high":1.13516,"low":1.13497,"close":1.13516,"volume":368.44000244140625},{"timestamp":1742391060000,"open":1.13512,"high":1.13543,"low":1.13505,"close":1.13541,"volume":459.0400085449219},{"timestamp":1742391120000,"open":1.13539,"high":1.13543,"low":1.13534,"close":1.13539,"volume":422.79998779296875},{"timestamp":1742391180000,"open":1.13539,"high":1.13553,"low":1.13536,"close":1.13543,"volume":440.9200134277344},{"timestamp":1742391240000,"open":1.13543,"high":1.13554,"low":1.13535,"close":1.13554,"volume":507.3599853515625},{"timestamp":1742391300000,"open":1.13552,"high":1.13557,"low":1.13541,"close":1.13548,"volume":501.32000732421875},{"timestamp":1742391360000,"open":1.13546,"high":1.13547,"low":1.13533,"close":1.13534,"volume":356.3599853515625},{"timestamp":1742391420000,"open":1.13534,"high":1.13537,"low":1.13531,"close":1.13533,"volume":289.9200134277344},{"timestamp":1742391480000,"open":1.13529,"high":1.1353,"low":1.1351,"close":1.13512,"volume":350.32000732421875},{"timestamp":1742391540000,"open":1.13511,"high":1.13519,"low":1.13498,"close":1.13516,"volume":302},{"timestamp":1742391600000,"open":1.13514,"high":1.1354,"low":1.13511,"close":1.13539,"volume":368.44000244140625},{"timestamp":1742391660000,"open":1.13543,"high":1.13575,"low":1.13543,"close":1.13553,"volume":519.4400024414062},{"timestamp":1742391720000,"open":1.13553,"high":1.13557,"low":1.13533,"close":1.13544,"volume":525.47998046875},{"timestamp":1742391780000,"open":1.13544,"high":1.13544,"low":1.13517,"close":1.13522,"volume":368.44000244140625},{"timestamp":1742391840000,"open":1.13521,"high":1.13536,"low":1.13515,"close":1.13536,"volume":338.239990234375},{"timestamp":1742391900000,"open":1.13537,"high":1.1355,"low":1.13518,"close":1.13518,"volume":483.20001220703125},{"timestamp":1742391960000,"open":1.13515,"high":1.13527,"low":1.13507,"close":1.13513,"volume":338.239990234375},{"timestamp":1742392020000,"open":1.13513,"high":1.13532,"low":1.13513,"close":1.13526,"volume":374.4800109863281},{"timestamp":1742392080000,"open":1.13523,"high":1.1353,"low":1.13509,"close":1.13511,"volume":416.760009765625},{"timestamp":1742392140000,"open":1.13512,"high":1.13521,"low":1.13501,"close":1.13514,"volume":422.79998779296875},{"timestamp":1742392200000,"open":1.13512,"high":1.13522,"low":1.13495,"close":1.13501,"volume":380.5199890136719},{"timestamp":1742392260000,"open":1.13507,"high":1.13513,"low":1.13491,"close":1.13497,"volume":356.3599853515625},{"timestamp":1742392320000,"open":1.13497,"high":1.13502,"low":1.13486,"close":1.13496,"volume":417.3699951171875},{"timestamp":1742392380000,"open":1.13497,"high":1.13498,"low":1.13481,"close":1.13482,"volume":338.239990234375},{"timestamp":1742392440000,"open":1.13478,"high":1.13493,"low":1.13472,"close":1.13478,"volume":465.0799865722656},{"timestamp":1742392500000,"open":1.13479,"high":1.13497,"low":1.1347,"close":1.13497,"volume":440.9200134277344},{"timestamp":1742392560000,"open":1.13497,"high":1.13507,"low":1.13494,"close":1.13502,"volume":448.9599914550781},{"timestamp":1742392620000,"open":1.13503,"high":1.13518,"low":1.135,"close":1.13505,"volume":410.7200012207031},{"timestamp":1742392680000,"open":1.13506,"high":1.13509,"low":1.13491,"close":1.13495,"volume":398.6400146484375},{"timestamp":1742392740000,"open":1.13499,"high":1.13499,"low":1.13481,"close":1.13485,"volume":314.0799865722656},{"timestamp":1742392800000,"open":1.13482,"high":1.13496,"low":1.13468,"close":1.13496,"volume":465.0799865722656},{"timestamp":1742392860000,"open":1.13495,"high":1.13496,"low":1.13487,"close":1.13489,"volume":368.44000244140625},{"timestamp":1742392920000,"open":1.13493,"high":1.13511,"low":1.13493,"close":1.1351,"volume":338.239990234375},{"timestamp":1742392980000,"open":1.13509,"high":1.13516,"low":1.13509,"close":1.13514,"volume":217.44000244140625},{"timestamp":1742393040000,"open":1.13515,"high":1.13538,"low":1.13509,"close":1.13532,"volume":483.20001220703125},{"timestamp":1742393100000,"open":1.13529,"high":1.13531,"low":1.13516,"close":1.13519,"volume":302},{"timestamp":1742393160000,"open":1.13516,"high":1.13525,"low":1.13508,"close":1.13514,"volume":368.44000244140625},{"timestamp":1742393220000,"open":1.13516,"high":1.13528,"low":1.13506,"close":1.13507,"volume":271.79998779296875},{"timestamp":1742393280000,"open":1.13509,"high":1.13513,"low":1.13494,"close":1.13495,"volume":392.6000061035156},{"timestamp":1742393340000,"open":1.13497,"high":1.13508,"low":1.13489,"close":1.13508,"volume":302},{"timestamp":1742393400000,"open":1.13508,"high":1.13523,"low":1.13502,"close":1.13513,"volume":356.3599853515625},{"timestamp":1742393460000,"open":1.13509,"high":1.13519,"low":1.13496,"close":1.13498,"volume":247.63999938964844},{"timestamp":1742393520000,"open":1.135,"high":1.1351,"low":1.13493,"close":1.13496,"volume":368.44000244140625},{"timestamp":1742393580000,"open":1.135,"high":1.13504,"low":1.13492,"close":1.135,"volume":332.20001220703125},{"timestamp":1742393640000,"open":1.13501,"high":1.13515,"low":1.13497,"close":1.13515,"volume":386.55999755859375},{"timestamp":1742393700000,"open":1.13514,"high":1.1352,"low":1.13506,"close":1.1352,"volume":326.1600036621094},{"timestamp":1742393760000,"open":1.1352,"high":1.13534,"low":1.13511,"close":1.13534,"volume":320.1199951171875},{"timestamp":1742393820000,"open":1.13535,"high":1.13541,"low":1.13519,"close":1.13522,"volume":392.6000061035156},{"timestamp":1742393880000,"open":1.13523,"high":1.13533,"low":1.1352,"close":1.13526,"volume":271.79998779296875},{"timestamp":1742393940000,"open":1.13525,"high":1.13531,"low":1.13516,"close":1.13521,"volume":338.239990234375},{"timestamp":1742394000000,"open":1.1352,"high":1.1352,"low":1.13506,"close":1.13507,"volume":259.7200012207031},{"timestamp":1742394060000,"open":1.13505,"high":1.13505,"low":1.13483,"close":1.13493,"volume":525.47998046875},{"timestamp":1742394120000,"open":1.13494,"high":1.13507,"low":1.13486,"close":1.13506,"volume":320.1199951171875},{"timestamp":1742394180000,"open":1.13509,"high":1.13509,"low":1.13496,"close":1.13501,"volume":440.9200134277344},{"timestamp":1742394240000,"open":1.135,"high":1.13515,"low":1.13495,"close":1.13505,"volume":428.8399963378906},{"timestamp":1742394300000,"open":1.13508,"high":1.13522,"low":1.13501,"close":1.13522,"volume":428.8399963378906},{"timestamp":1742394360000,"open":1.1352,"high":1.13532,"low":1.13518,"close":1.13532,"volume":368.44000244140625},{"timestamp":1742394420000,"open":1.13532,"high":1.13541,"low":1.13526,"close":1.13534,"volume":320.1199951171875},{"timestamp":1742394480000,"open":1.13531,"high":1.13537,"low":1.13508,"close":1.13521,"volume":416.760009765625},{"timestamp":1742394540000,"open":1.13523,"high":1.13529,"low":1.1351,"close":1.13512,"volume":356.3599853515625},{"timestamp":1742394600000,"open":1.13514,"high":1.13525,"low":1.13509,"close":1.13525,"volume":374.4800109863281},{"timestamp":1742394660000,"open":1.13523,"high":1.13525,"low":1.13507,"close":1.13514,"volume":350.32000732421875},{"timestamp":1742394720000,"open":1.13515,"high":1.13519,"low":1.1351,"close":1.13519,"volume":199.32000732421875},{"timestamp":1742394780000,"open":1.1352,"high":1.13522,"low":1.13509,"close":1.13512,"volume":229.52000427246094},{"timestamp":1742394840000,"open":1.13511,"high":1.13512,"low":1.13497,"close":1.13498,"volume":289.9200134277344},{"timestamp":1742394900000,"open":1.13497,"high":1.13513,"low":1.13494,"close":1.13494,"volume":308.0400085449219},{"timestamp":1742394960000,"open":1.13496,"high":1.13506,"low":1.13494,"close":1.13496,"volume":289.9200134277344},{"timestamp":1742395020000,"open":1.13498,"high":1.13499,"low":1.13479,"close":1.13498,"volume":302},{"timestamp":1742395080000,"open":1.13498,"high":1.135,"low":1.1349,"close":1.13497,"volume":241.60000610351562},{"timestamp":1742395140000,"open":1.13497,"high":1.13497,"low":1.1348,"close":1.13487,"volume":187.24000549316406},{"timestamp":1742395200000,"open":1.13486,"high":1.135,"low":1.13486,"close":1.13493,"volume":271.79998779296875},{"timestamp":1742395260000,"open":1.13495,"high":1.13497,"low":1.13476,"close":1.13482,"volume":114.76000213623047},{"timestamp":1742395320000,"open":1.13485,"high":1.13486,"low":1.13468,"close":1.13474,"volume":241.60000610351562},{"timestamp":1742395380000,"open":1.13477,"high":1.13498,"low":1.13477,"close":1.13498,"volume":398.6400146484375},{"timestamp":1742395440000,"open":1.135,"high":1.13502,"low":1.13487,"close":1.13492,"volume":283.8800048828125},{"timestamp":1742395500000,"open":1.13493,"high":1.135,"low":1.13487,"close":1.1349,"volume":265.760009765625},{"timestamp":1742395560000,"open":1.13489,"high":1.13492,"low":1.13477,"close":1.13482,"volume":320.1199951171875},{"timestamp":1742395620000,"open":1.13483,"high":1.13483,"low":1.13454,"close":1.13454,"volume":277.8399963378906},{"timestamp":1742395680000,"open":1.13455,"high":1.13459,"low":1.13444,"close":1.13444,"volume":350.32000732421875},{"timestamp":1742395740000,"open":1.13442,"high":1.1345,"low":1.13436,"close":1.13448,"volume":344.2799987792969},{"timestamp":1742395800000,"open":1.13447,"high":1.13451,"low":1.13439,"close":1.13445,"volume":434.8800048828125},{"timestamp":1742395860000,"open":1.13444,"high":1.13444,"low":1.13427,"close":1.13427,"volume":380.8800048828125},{"timestamp":1742395920000,"open":1.13425,"high":1.13427,"low":1.13345,"close":1.13348,"volume":649.6799926757812},{"timestamp":1742395980000,"open":1.13348,"high":1.13375,"low":1.13341,"close":1.13366,"volume":669.7999877929688},{"timestamp":1742396040000,"open":1.13366,"high":1.13367,"low":1.13347,"close":1.13352,"volume":525.47998046875},{"timestamp":1742396100000,"open":1.13355,"high":1.13396,"low":1.13355,"close":1.13384,"volume":392.6000061035156},{"timestamp":1742396160000,"open":1.13385,"high":1.13385,"low":1.13363,"close":1.13368,"volume":302},{"timestamp":1742396220000,"open":1.13369,"high":1.13407,"low":1.13362,"close":1.13399,"volume":428.8399963378906},{"timestamp":1742396280000,"open":1.134,"high":1.13405,"low":1.13379,"close":1.13389,"volume":350.32000732421875},{"timestamp":1742396340000,"open":1.13387,"high":1.13387,"low":1.13357,"close":1.13364,"volume":604},{"timestamp":1742396400000,"open":1.13364,"high":1.13384,"low":1.13364,"close":1.13375,"volume":443.67999267578125},{"timestamp":1742396460000,"open":1.13375,"high":1.13375,"low":1.13354,"close":1.13359,"volume":391.4800109863281},{"timestamp":1742396520000,"open":1.13358,"high":1.13374,"low":1.13356,"close":1.1337,"volume":464.79998779296875},{"timestamp":1742396580000,"open":1.13372,"high":1.13385,"low":1.13365,"close":1.13385,"volume":357},{"timestamp":1742396640000,"open":1.13386,"high":1.13389,"low":1.13378,"close":1.13379,"volume":302},{"timestamp":1742396700000,"open":1.13377,"high":1.1338,"low":1.1336,"close":1.13365,"volume":398.6400146484375},{"timestamp":1742396760000,"open":1.13363,"high":1.13366,"low":1.13353,"close":1.13358,"volume":376.2799987792969},{"timestamp":1742396820000,"open":1.13365,"high":1.13382,"low":1.13365,"close":1.13382,"volume":223.47999572753906},{"timestamp":1742396880000,"open":1.13382,"high":1.13389,"low":1.13371,"close":1.13388,"volume":312.239990234375},{"timestamp":1742396940000,"open":1.13391,"high":1.13396,"low":1.13374,"close":1.13377,"volume":380.5199890136719},{"timestamp":1742397000000,"open":1.13377,"high":1.13382,"low":1.13367,"close":1.1337,"volume":187.24000549316406},{"timestamp":1742397060000,"open":1.1337,"high":1.13372,"low":1.13365,"close":1.13372,"volume":241.60000610351562},{"timestamp":1742397120000,"open":1.13373,"high":1.13375,"low":1.13365,"close":1.1337,"volume":368.44000244140625},{"timestamp":1742397180000,"open":1.13369,"high":1.13371,"low":1.1336,"close":1.13364,"volume":404.67999267578125},{"timestamp":1742397240000,"open":1.13363,"high":1.13368,"low":1.13359,"close":1.13366,"volume":308.0400085449219},{"timestamp":1742397300000,"open":1.13365,"high":1.13366,"low":1.13349,"close":1.1336,"volume":374.4800109863281},{"timestamp":1742397360000,"open":1.1336,"high":1.13375,"low":1.1336,"close":1.13375,"volume":320.1199951171875},{"timestamp":1742397420000,"open":1.13374,"high":1.13377,"low":1.13357,"close":1.13371,"volume":265.760009765625},{"timestamp":1742397480000,"open":1.13369,"high":1.1337,"low":1.13339,"close":1.13348,"volume":416.760009765625},{"timestamp":1742397540000,"open":1.13348,"high":1.13362,"low":1.13342,"close":1.1336,"volume":469.8999938964844},{"timestamp":1742397600000,"open":1.13361,"high":1.1338,"low":1.13361,"close":1.13379,"volume":308.0400085449219},{"timestamp":1742397660000,"open":1.13381,"high":1.13386,"low":1.13374,"close":1.1338,"volume":247.63999938964844},{"timestamp":1742397720000,"open":1.1338,"high":1.13387,"low":1.13379,"close":1.13382,"volume":235.55999755859375},{"timestamp":1742397780000,"open":1.13382,"high":1.13385,"low":1.13379,"close":1.13382,"volume":175.16000366210938},{"timestamp":1742397840000,"open":1.13379,"high":1.13385,"low":1.13379,"close":1.1338,"volume":265.760009765625},{"timestamp":1742397900000,"open":1.1338,"high":1.13383,"low":1.13378,"close":1.13382,"volume":283.8800048828125},{"timestamp":1742397960000,"open":1.13381,"high":1.13382,"low":1.13377,"close":1.13381,"volume":350.32000732421875},{"timestamp":1742398020000,"open":1.13381,"high":1.13394,"low":1.13381,"close":1.13394,"volume":193.27999877929688},{"timestamp":1742398080000,"open":1.13394,"high":1.13401,"low":1.1338,"close":1.13398,"volume":350.32000732421875},{"timestamp":1742398140000,"open":1.13399,"high":1.13401,"low":1.13389,"close":1.13396,"volume":241.60000610351562},{"timestamp":1742398200000,"open":1.13392,"high":1.13399,"low":1.13383,"close":1.13386,"volume":507.3599853515625},{"timestamp":1742398260000,"open":1.13389,"high":1.13395,"low":1.13384,"close":1.13387,"volume":350.32000732421875},{"timestamp":1742398320000,"open":1.13386,"high":1.13396,"low":1.13376,"close":1.13379,"volume":477.1700134277344},{"timestamp":1742398380000,"open":1.1338,"high":1.13387,"low":1.13365,"close":1.13365,"volume":410.7200012207031},{"timestamp":1742398440000,"open":1.13365,"high":1.13365,"low":1.13342,"close":1.13347,"volume":374.4800109863281},{"timestamp":1742398500000,"open":1.13348,"high":1.13348,"low":1.1333,"close":1.13347,"volume":404.67999267578125},{"timestamp":1742398560000,"open":1.13348,"high":1.13357,"low":1.13344,"close":1.13351,"volume":229.52000427246094},{"timestamp":1742398620000,"open":1.13352,"high":1.13368,"low":1.13348,"close":1.1335,"volume":344.2799987792969},{"timestamp":1742398680000,"open":1.13351,"high":1.13369,"low":1.13334,"close":1.13368,"volume":422.79998779296875},{"timestamp":1742398740000,"open":1.1337,"high":1.13402,"low":1.13363,"close":1.13367,"volume":646.280029296875},{"timestamp":1742398800000,"open":1.13367,"high":1.13367,"low":1.13349,"close":1.1335,"volume":362.3999938964844},{"timestamp":1742398860000,"open":1.13349,"high":1.13357,"low":1.13331,"close":1.13334,"volume":422.79998779296875},{"timestamp":1742398920000,"open":1.13334,"high":1.13335,"low":1.13326,"close":1.13329,"volume":392.6000061035156},{"timestamp":1742398980000,"open":1.1333,"high":1.13349,"low":1.13326,"close":1.13333,"volume":338.239990234375},{"timestamp":1742399040000,"open":1.13334,"high":1.13349,"low":1.13333,"close":1.13336,"volume":332.20001220703125},{"timestamp":1742399100000,"open":1.13338,"high":1.13347,"low":1.13336,"close":1.13343,"volume":356.3599853515625},{"timestamp":1742399160000,"open":1.13342,"high":1.13344,"low":1.13325,"close":1.13342,"volume":350.32000732421875},{"timestamp":1742399220000,"open":1.13342,"high":1.13372,"low":1.13339,"close":1.13364,"volume":428.8399963378906},{"timestamp":1742399280000,"open":1.13364,"high":1.13383,"low":1.13359,"close":1.13382,"volume":446.9599914550781},{"timestamp":1742399340000,"open":1.1338,"high":1.1338,"low":1.13358,"close":1.13359,"volume":495.2799987792969},{"timestamp":1742399400000,"open":1.13358,"high":1.13359,"low":1.13339,"close":1.13348,"volume":543.5399780273438},{"timestamp":1742399460000,"open":1.13346,"high":1.13349,"low":1.1334,"close":1.13343,"volume":269.3800048828125},{"timestamp":1742399520000,"open":1.13342,"high":1.13348,"low":1.13327,"close":1.13328,"volume":531.239990234375},{"timestamp":1742399580000,"open":1.1333,"high":1.13342,"low":1.13312,"close":1.13318,"volume":458.2799987792969},{"timestamp":1742399640000,"open":1.13314,"high":1.13324,"low":1.13312,"close":1.13312,"volume":369.3599853515625},{"timestamp":1742399700000,"open":1.13311,"high":1.13316,"low":1.13299,"close":1.13301,"volume":478.6000061035156},{"timestamp":1742399760000,"open":1.133,"high":1.13303,"low":1.13288,"close":1.13295,"volume":498.2799987792969},{"timestamp":1742399820000,"open":1.13297,"high":1.13307,"low":1.1328,"close":1.13295,"volume":548.719970703125},{"timestamp":1742399880000,"open":1.13293,"high":1.13295,"low":1.13269,"close":1.13272,"volume":601.1400146484375},{"timestamp":1742399940000,"open":1.13272,"high":1.13293,"low":1.13271,"close":1.13286,"volume":563},{"timestamp":1742400000000,"open":1.13286,"high":1.13328,"low":1.13286,"close":1.13317,"volume":592},{"timestamp":1742400060000,"open":1.13317,"high":1.13319,"low":1.13295,"close":1.133,"volume":579.8400268554688},{"timestamp":1742400120000,"open":1.13299,"high":1.13311,"low":1.13293,"close":1.1331,"volume":453},{"timestamp":1742400180000,"open":1.1331,"high":1.13313,"low":1.13299,"close":1.13312,"volume":308.0400085449219},{"timestamp":1742400240000,"open":1.13308,"high":1.1331,"low":1.13297,"close":1.13302,"volume":404.67999267578125},{"timestamp":1742400300000,"open":1.13301,"high":1.13306,"low":1.13279,"close":1.13282,"volume":314.0799865722656},{"timestamp":1742400360000,"open":1.1328,"high":1.13288,"low":1.13278,"close":1.13279,"volume":380.5199890136719},{"timestamp":1742400420000,"open":1.13279,"high":1.13322,"low":1.13279,"close":1.13316,"volume":495.2799987792969},{"timestamp":1742400480000,"open":1.13316,"high":1.1333,"low":1.13307,"close":1.13329,"volume":386.55999755859375},{"timestamp":1742400540000,"open":1.13329,"high":1.13337,"low":1.13322,"close":1.13325,"volume":410.7200012207031},{"timestamp":1742400600000,"open":1.13327,"high":1.13343,"low":1.13322,"close":1.13337,"volume":428.8399963378906},{"timestamp":1742400660000,"open":1.13334,"high":1.1334,"low":1.13322,"close":1.13329,"volume":386.55999755859375},{"timestamp":1742400720000,"open":1.13331,"high":1.13336,"low":1.13308,"close":1.13332,"volume":404.67999267578125},{"timestamp":1742400780000,"open":1.13332,"high":1.13338,"low":1.13325,"close":1.1333,"volume":332.20001220703125},{"timestamp":1742400840000,"open":1.13329,"high":1.13349,"low":1.13328,"close":1.13347,"volume":259.7200012207031},{"timestamp":1742400900000,"open":1.13346,"high":1.13375,"low":1.13346,"close":1.13375,"volume":289.9200134277344},{"timestamp":1742400960000,"open":1.13372,"high":1.13379,"low":1.13362,"close":1.13369,"volume":446.9599914550781},{"timestamp":1742401020000,"open":1.13368,"high":1.13369,"low":1.13353,"close":1.13363,"volume":235.55999755859375},{"timestamp":1742401080000,"open":1.13362,"high":1.13363,"low":1.1335,"close":1.13361,"volume":320.1199951171875},{"timestamp":1742401140000,"open":1.13359,"high":1.13374,"low":1.13359,"close":1.1337,"volume":163.0800018310547},{"timestamp":1742401200000,"open":1.13373,"high":1.13379,"low":1.13368,"close":1.13373,"volume":253.67999267578125},{"timestamp":1742401260000,"open":1.13372,"high":1.13374,"low":1.13363,"close":1.13365,"volume":302},{"timestamp":1742401320000,"open":1.13366,"high":1.13377,"low":1.13362,"close":1.13376,"volume":289.9200134277344},{"timestamp":1742401380000,"open":1.13375,"high":1.13378,"low":1.13374,"close":1.13378,"volume":217.44000244140625},{"timestamp":1742401440000,"open":1.13378,"high":1.13386,"low":1.13374,"close":1.13386,"volume":241.60000610351562},{"timestamp":1742401500000,"open":1.13386,"high":1.13386,"low":1.13373,"close":1.13382,"volume":356.3599853515625},{"timestamp":1742401560000,"open":1.13381,"high":1.13383,"low":1.13372,"close":1.13377,"volume":205.36000061035156},{"timestamp":1742401620000,"open":1.13378,"high":1.13385,"low":1.13373,"close":1.13378,"volume":277.8399963378906},{"timestamp":1742401680000,"open":1.1338,"high":1.13389,"low":1.13376,"close":1.13377,"volume":271.79998779296875},{"timestamp":1742401740000,"open":1.13375,"high":1.13387,"low":1.13373,"close":1.13379,"volume":193.27999877929688},{"timestamp":1742401800000,"open":1.13375,"high":1.13387,"low":1.13374,"close":1.13378,"volume":320.1199951171875},{"timestamp":1742401860000,"open":1.13378,"high":1.13384,"low":1.13375,"close":1.13376,"volume":241.60000610351562},{"timestamp":1742401920000,"open":1.13374,"high":1.13374,"low":1.13348,"close":1.1335,"volume":277.8399963378906},{"timestamp":1742401980000,"open":1.13352,"high":1.13356,"low":1.13344,"close":1.13349,"volume":229.52000427246094},{"timestamp":1742402040000,"open":1.13348,"high":1.13348,"low":1.13326,"close":1.13329,"volume":314.0799865722656},{"timestamp":1742402100000,"open":1.13327,"high":1.13327,"low":1.13307,"close":1.13322,"volume":374.4800109863281},{"timestamp":1742402160000,"open":1.13322,"high":1.13328,"low":1.13315,"close":1.13315,"volume":295.9599914550781},{"timestamp":1742402220000,"open":1.13315,"high":1.13326,"low":1.13311,"close":1.13325,"volume":229.52000427246094},{"timestamp":1742402280000,"open":1.13324,"high":1.1334,"low":1.13324,"close":1.1334,"volume":217.44000244140625},{"timestamp":1742402340000,"open":1.13338,"high":1.1335,"low":1.13337,"close":1.1335,"volume":244.60000610351562},{"timestamp":1742402400000,"open":1.13349,"high":1.13349,"low":1.13334,"close":1.13335,"volume":322.1199951171875},{"timestamp":1742402460000,"open":1.13335,"high":1.13344,"low":1.13333,"close":1.13344,"volume":292.239990234375},{"timestamp":1742402520000,"open":1.13347,"high":1.13351,"low":1.13331,"close":1.13334,"volume":314.0799865722656},{"timestamp":1742402580000,"open":1.13335,"high":1.13356,"low":1.13333,"close":1.13355,"volume":253.67999267578125},{"timestamp":1742402640000,"open":1.13357,"high":1.13366,"low":1.13357,"close":1.13363,"volume":312.32000732421875},{"timestamp":1742402700000,"open":1.13363,"high":1.13383,"low":1.13362,"close":1.13383,"volume":382.44000244140625},{"timestamp":1742402760000,"open":1.13384,"high":1.13385,"low":1.13378,"close":1.13384,"volume":191.52000427246094},{"timestamp":1742402820000,"open":1.1337,"high":1.13378,"low":1.1337,"close":1.13376,"volume":259.20001220703125},{"timestamp":1742402880000,"open":1.13376,"high":1.13382,"low":1.13369,"close":1.13372,"volume":277.8399963378906},{"timestamp":1742402940000,"open":1.13372,"high":1.13379,"low":1.13363,"close":1.1337,"volume":250.36000061035156},{"timestamp":1742403000000,"open":1.13371,"high":1.13373,"low":1.13353,"close":1.13353,"volume":243.9199981689453},{"timestamp":1742403060000,"open":1.1335,"high":1.13351,"low":1.13334,"close":1.13343,"volume":434.8800048828125},{"timestamp":1742403120000,"open":1.13348,"high":1.13348,"low":1.13333,"close":1.13341,"volume":434.8800048828125},{"timestamp":1742403180000,"open":1.13341,"high":1.13349,"low":1.13337,"close":1.13349,"volume":394.1199951171875},{"timestamp":1742403240000,"open":1.13349,"high":1.13353,"low":1.13341,"close":1.13346,"volume":245.8800048828125},{"timestamp":1742403300000,"open":1.13349,"high":1.13359,"low":1.13344,"close":1.13344,"volume":263.55999755859375},{"timestamp":1742403360000,"open":1.13344,"high":1.13353,"low":1.1334,"close":1.13351,"volume":253.0800018310547},{"timestamp":1742403420000,"open":1.13353,"high":1.13362,"low":1.13348,"close":1.13359,"volume":294.1199951171875},{"timestamp":1742403480000,"open":1.13361,"high":1.13379,"low":1.13361,"close":1.13377,"volume":287.2799987792969},{"timestamp":1742403540000,"open":1.13378,"high":1.1338,"low":1.1336,"close":1.13374,"volume":330.9599914550781},{"timestamp":1742403600000,"open":1.13374,"high":1.13379,"low":1.13365,"close":1.13376,"volume":265.760009765625},{"timestamp":1742403660000,"open":1.13376,"high":1.13376,"low":1.13353,"close":1.13355,"volume":241.60000610351562},{"timestamp":1742403720000,"open":1.13357,"high":1.13361,"low":1.13347,"close":1.13349,"volume":181.1999969482422},{"timestamp":1742403780000,"open":1.13349,"high":1.13352,"low":1.1333,"close":1.13332,"volume":169.1199951171875},{"timestamp":1742403840000,"open":1.13334,"high":1.13341,"low":1.13332,"close":1.1334,"volume":175.16000366210938},{"timestamp":1742403900000,"open":1.1334,"high":1.13348,"low":1.13333,"close":1.13334,"volume":187.24000549316406},{"timestamp":1742403960000,"open":1.13333,"high":1.13337,"low":1.13328,"close":1.13337,"volume":199.32000732421875},{"timestamp":1742404020000,"open":1.13334,"high":1.13337,"low":1.13321,"close":1.13331,"volume":187.24000549316406},{"timestamp":1742404080000,"open":1.13328,"high":1.13328,"low":1.13313,"close":1.13314,"volume":283.8800048828125},{"timestamp":1742404140000,"open":1.13311,"high":1.13312,"low":1.13295,"close":1.13297,"volume":229.52000427246094},{"timestamp":1742404200000,"open":1.13297,"high":1.13303,"low":1.13291,"close":1.13295,"volume":283.8800048828125},{"timestamp":1742404260000,"open":1.13294,"high":1.13302,"low":1.1329,"close":1.1329,"volume":314.0799865722656},{"timestamp":1742404320000,"open":1.13291,"high":1.13296,"low":1.13287,"close":1.13293,"volume":241.60000610351562},{"timestamp":1742404380000,"open":1.13293,"high":1.13293,"low":1.13268,"close":1.13268,"volume":247.63999938964844},{"timestamp":1742404440000,"open":1.13269,"high":1.13269,"low":1.1325,"close":1.1326,"volume":253.67999267578125},{"timestamp":1742404500000,"open":1.13261,"high":1.13272,"low":1.13261,"close":1.13271,"volume":320.1199951171875},{"timestamp":1742404560000,"open":1.13271,"high":1.13271,"low":1.13246,"close":1.13246,"volume":374.4800109863281},{"timestamp":1742404620000,"open":1.13247,"high":1.13249,"low":1.13226,"close":1.13231,"volume":380.5199890136719},{"timestamp":1742404680000,"open":1.13229,"high":1.13242,"low":1.13223,"close":1.13229,"volume":374.4800109863281},{"timestamp":1742404740000,"open":1.13228,"high":1.13243,"low":1.13228,"close":1.13232,"volume":308.0400085449219},{"timestamp":1742404800000,"open":1.13229,"high":1.13233,"low":1.13218,"close":1.13222,"volume":247.63999938964844},{"timestamp":1742404860000,"open":1.1322,"high":1.13243,"low":1.1322,"close":1.13234,"volume":356.3599853515625},{"timestamp":1742404920000,"open":1.13235,"high":1.13238,"low":1.13223,"close":1.13226,"volume":247.5800018310547},{"timestamp":1742404980000,"open":1.13222,"high":1.13225,"low":1.13215,"close":1.13216,"volume":199.32000732421875},{"timestamp":1742405040000,"open":1.13216,"high":1.13228,"low":1.13208,"close":1.1321,"volume":330.7099914550781},{"timestamp":1742405100000,"open":1.1321,"high":1.1321,"low":1.1319,"close":1.13198,"volume":281.3999938964844},{"timestamp":1742405160000,"open":1.13198,"high":1.13215,"low":1.13192,"close":1.13196,"volume":540.4099731445312},{"timestamp":1742405220000,"open":1.13196,"high":1.13203,"low":1.13193,"close":1.13196,"volume":455.80999755859375},{"timestamp":1742405280000,"open":1.13195,"high":1.13201,"low":1.13188,"close":1.13188,"volume":362.3999938964844},{"timestamp":1742405340000,"open":1.13185,"high":1.132,"low":1.13179,"close":1.13181,"volume":314.05999755859375},{"timestamp":1742405400000,"open":1.13173,"high":1.13182,"low":1.13153,"close":1.13156,"volume":490.739990234375},{"timestamp":1742405460000,"open":1.13156,"high":1.13172,"low":1.13152,"close":1.13155,"volume":495.17999267578125},{"timestamp":1742405520000,"open":1.13156,"high":1.13187,"low":1.13156,"close":1.13187,"volume":440.9200134277344},{"timestamp":1742405580000,"open":1.13183,"high":1.13183,"low":1.13166,"close":1.13171,"volume":356.3599853515625},{"timestamp":1742405640000,"open":1.13173,"high":1.13173,"low":1.13157,"close":1.1317,"volume":235.55999755859375},{"timestamp":1742405700000,"open":1.13168,"high":1.13168,"low":1.13144,"close":1.13145,"volume":471.1199951171875},{"timestamp":1742405760000,"open":1.13146,"high":1.1315,"low":1.13121,"close":1.13124,"volume":495.2799987792969},{"timestamp":1742405820000,"open":1.13121,"high":1.1315,"low":1.13121,"close":1.13144,"volume":471.1199951171875},{"timestamp":1742405880000,"open":1.13144,"high":1.1316,"low":1.1313,"close":1.13132,"volume":444.5400085449219},{"timestamp":1742405940000,"open":1.13134,"high":1.1317,"low":1.13134,"close":1.13164,"volume":404.67999267578125},{"timestamp":1742406000000,"open":1.13164,"high":1.13165,"low":1.1314,"close":1.13141,"volume":326.1600036621094},{"timestamp":1742406060000,"open":1.13148,"high":1.13168,"low":1.13148,"close":1.13166,"volume":265.760009765625},{"timestamp":1742406120000,"open":1.13169,"high":1.13181,"low":1.13162,"close":1.13166,"volume":453},{"timestamp":1742406180000,"open":1.13169,"high":1.13173,"low":1.13165,"close":1.13167,"volume":253.67999267578125},{"timestamp":1742406240000,"open":1.13167,"high":1.13171,"low":1.13155,"close":1.13167,"volume":392.6000061035156},{"timestamp":1742406300000,"open":1.13167,"high":1.13187,"low":1.13159,"close":1.13187,"volume":297.1600036621094},{"timestamp":1742406360000,"open":1.13187,"high":1.13208,"low":1.13187,"close":1.13202,"volume":362.3999938964844},{"timestamp":1742406420000,"open":1.13202,"high":1.13202,"low":1.13185,"close":1.13187,"volume":446.9599914550781},{"timestamp":1742406480000,"open":1.13187,"high":1.13187,"low":1.1316,"close":1.13161,"volume":398.0199890136719},{"timestamp":1742406540000,"open":1.1316,"high":1.1316,"low":1.13142,"close":1.13146,"volume":391.239990234375},{"timestamp":1742406600000,"open":1.13148,"high":1.13167,"low":1.13144,"close":1.13149,"volume":428.79998779296875},{"timestamp":1742406660000,"open":1.13151,"high":1.13155,"low":1.1314,"close":1.13143,"volume":314.0799865722656},{"timestamp":1742406720000,"open":1.13142,"high":1.13156,"low":1.13132,"close":1.13135,"volume":295.9599914550781},{"timestamp":1742406780000,"open":1.13136,"high":1.13146,"low":1.13132,"close":1.13139,"volume":446.9599914550781},{"timestamp":1742406840000,"open":1.1314,"high":1.13171,"low":1.13133,"close":1.1317,"volume":440.9200134277344},{"timestamp":1742406900000,"open":1.13172,"high":1.13201,"low":1.1316,"close":1.13201,"volume":597.9600219726562},{"timestamp":1742406960000,"open":1.13204,"high":1.13223,"low":1.13199,"close":1.13222,"volume":338.239990234375},{"timestamp":1742407020000,"open":1.13223,"high":1.1323,"low":1.13215,"close":1.13222,"volume":344.2799987792969},{"timestamp":1742407080000,"open":1.13222,"high":1.13239,"low":1.132,"close":1.13217,"volume":690.3200073242188},{"timestamp":1742407140000,"open":1.13217,"high":1.13217,"low":1.13195,"close":1.13202,"volume":423.5799865722656},{"timestamp":1742407200000,"open":1.13192,"high":1.13374,"low":1.13156,"close":1.13349,"volume":1027.0999755859375},{"timestamp":1742407260000,"open":1.13335,"high":1.13379,"low":1.13289,"close":1.13353,"volume":809.5700073242188},{"timestamp":1742407320000,"open":1.13353,"high":1.13408,"low":1.13329,"close":1.13362,"volume":800.280029296875},{"timestamp":1742407380000,"open":1.13362,"high":1.13408,"low":1.13357,"close":1.13397,"volume":789.8800048828125},{"timestamp":1742407440000,"open":1.13399,"high":1.13449,"low":1.13399,"close":1.13442,"volume":611.239990234375},{"timestamp":1742407500000,"open":1.13441,"high":1.13441,"low":1.13401,"close":1.13426,"volume":712.719970703125},{"timestamp":1742407560000,"open":1.13425,"high":1.13425,"low":1.13361,"close":1.13364,"volume":628.1599731445312},{"timestamp":1742407620000,"open":1.13364,"high":1.13371,"low":1.13338,"close":1.13369,"volume":555.6799926757812},{"timestamp":1742407680000,"open":1.13371,"high":1.13412,"low":1.13361,"close":1.13407,"volume":531.52001953125},{"timestamp":1742407740000,"open":1.13411,"high":1.1344,"low":1.13405,"close":1.13432,"volume":570.1599731445312},{"timestamp":1742407800000,"open":1.1343,"high":1.13453,"low":1.13421,"close":1.13446,"volume":641.47998046875},{"timestamp":1742407860000,"open":1.13445,"high":1.13476,"low":1.13438,"close":1.1344,"volume":622.1400146484375},{"timestamp":1742407920000,"open":1.13436,"high":1.13447,"low":1.13416,"close":1.13442,"volume":549.6400146484375},{"timestamp":1742407980000,"open":1.13442,"high":1.13451,"low":1.13418,"close":1.13424,"volume":623.3200073242188},{"timestamp":1742408040000,"open":1.13424,"high":1.13431,"low":1.13381,"close":1.13393,"volume":413.1199951171875},{"timestamp":1742408100000,"open":1.13394,"high":1.13411,"low":1.13379,"close":1.1339,"volume":541.1599731445312},{"timestamp":1742408160000,"open":1.13391,"high":1.13424,"low":1.1339,"close":1.13413,"volume":398.6400146484375},{"timestamp":1742408220000,"open":1.13412,"high":1.13412,"low":1.13369,"close":1.1339,"volume":539.3599853515625},{"timestamp":1742408280000,"open":1.13389,"high":1.13421,"low":1.1338,"close":1.13419,"volume":470.4800109863281},{"timestamp":1742408340000,"open":1.13412,"high":1.13416,"low":1.13394,"close":1.13394,"volume":538.6799926757812},{"timestamp":1742408400000,"open":1.13388,"high":1.13412,"low":1.13374,"close":1.13379,"volume":456.32000732421875},{"timestamp":1742408460000,"open":1.13378,"high":1.13384,"low":1.13351,"close":1.13355,"volume":525.1199951171875},{"timestamp":1742408520000,"open":1.13349,"high":1.13389,"low":1.13336,"close":1.13385,"volume":599.6799926757812},{"timestamp":1742408580000,"open":1.13384,"high":1.13421,"low":1.13384,"close":1.13421,"volume":452.1600036621094},{"timestamp":1742408640000,"open":1.13422,"high":1.13456,"low":1.13416,"close":1.13417,"volume":387.760009765625},{"timestamp":1742408700000,"open":1.13421,"high":1.13455,"low":1.13412,"close":1.13443,"volume":428.8399963378906},{"timestamp":1742408760000,"open":1.13439,"high":1.13453,"low":1.13401,"close":1.13412,"volume":416.760009765625},{"timestamp":1742408820000,"open":1.13409,"high":1.13423,"low":1.13392,"close":1.13403,"volume":547},{"timestamp":1742408880000,"open":1.13402,"high":1.13421,"low":1.13401,"close":1.13401,"volume":471.3599853515625},{"timestamp":1742408940000,"open":1.13401,"high":1.13413,"low":1.13399,"close":1.13402,"volume":436.8800048828125},{"timestamp":1742409000000,"open":1.13403,"high":1.13426,"low":1.1339,"close":1.13391,"volume":417.8399963378906},{"timestamp":1742409060000,"open":1.13397,"high":1.13431,"low":1.13382,"close":1.13422,"volume":544.7999877929688},{"timestamp":1742409120000,"open":1.13421,"high":1.13445,"low":1.13418,"close":1.13426,"volume":658.280029296875},{"timestamp":1742409180000,"open":1.13432,"high":1.13452,"low":1.13426,"close":1.13439,"volume":664.4099731445312},{"timestamp":1742409240000,"open":1.13438,"high":1.13487,"low":1.13429,"close":1.13477,"volume":688.5599975585938},{"timestamp":1742409300000,"open":1.13478,"high":1.13514,"low":1.13477,"close":1.13501,"volume":513.4000244140625},{"timestamp":1742409360000,"open":1.13508,"high":1.13541,"low":1.1349,"close":1.13493,"volume":777.8400268554688},{"timestamp":1742409420000,"open":1.13493,"high":1.13525,"low":1.13493,"close":1.13496,"volume":499.760009765625},{"timestamp":1742409480000,"open":1.13494,"high":1.13496,"low":1.13441,"close":1.13445,"volume":930.760009765625},{"timestamp":1742409540000,"open":1.13443,"high":1.13477,"low":1.1342,"close":1.13472,"volume":756.9600219726562},{"timestamp":1742409600000,"open":1.13489,"high":1.1353,"low":1.13484,"close":1.13487,"volume":639.4000244140625},{"timestamp":1742409660000,"open":1.13489,"high":1.13579,"low":1.1347,"close":1.13572,"volume":646.280029296875},{"timestamp":1742409720000,"open":1.13576,"high":1.13624,"low":1.1356,"close":1.13623,"volume":736.8800048828125},{"timestamp":1742409780000,"open":1.13624,"high":1.13648,"low":1.13619,"close":1.13623,"volume":761.0599975585938},{"timestamp":1742409840000,"open":1.13623,"high":1.13652,"low":1.13595,"close":1.13649,"volume":894},{"timestamp":1742409900000,"open":1.13652,"high":1.13658,"low":1.13605,"close":1.13612,"volume":742.97998046875},{"timestamp":1742409960000,"open":1.1361,"high":1.1361,"low":1.13557,"close":1.13564,"volume":883.8800048828125},{"timestamp":1742410020000,"open":1.13566,"high":1.13603,"low":1.13547,"close":1.13599,"volume":682.52001953125},{"timestamp":1742410080000,"open":1.13599,"high":1.13611,"low":1.13559,"close":1.13559,"volume":561.719970703125},{"timestamp":1742410140000,"open":1.13558,"high":1.1361,"low":1.13558,"close":1.13579,"volume":591.9199829101562},{"timestamp":1742410200000,"open":1.1358,"high":1.13607,"low":1.13573,"close":1.13573,"volume":906.0999755859375},{"timestamp":1742410260000,"open":1.13576,"high":1.13579,"low":1.13544,"close":1.13564,"volume":561.719970703125},{"timestamp":1742410320000,"open":1.13569,"high":1.13579,"low":1.13549,"close":1.1356,"volume":519.4400024414062},{"timestamp":1742410380000,"open":1.1356,"high":1.13577,"low":1.13555,"close":1.13568,"volume":604},{"timestamp":1742410440000,"open":1.13567,"high":1.13569,"low":1.13536,"close":1.1356,"volume":531.52001953125},{"timestamp":1742410500000,"open":1.13565,"high":1.13578,"low":1.13532,"close":1.13576,"volume":507.3599853515625},{"timestamp":1742410560000,"open":1.13579,"high":1.13618,"low":1.13579,"close":1.13615,"volume":525.47998046875},{"timestamp":1742410620000,"open":1.13614,"high":1.13645,"low":1.13608,"close":1.13627,"volume":525.47998046875},{"timestamp":1742410680000,"open":1.13624,"high":1.13638,"low":1.13598,"close":1.13607,"volume":610.0399780273438},{"timestamp":1742410740000,"open":1.13603,"high":1.13626,"low":1.13578,"close":1.13609,"volume":682.52001953125},{"timestamp":1742410800000,"open":1.13606,"high":1.13624,"low":1.13576,"close":1.13588,"volume":640.239990234375},{"timestamp":1742410860000,"open":1.13587,"high":1.13594,"low":1.13568,"close":1.13571,"volume":597.9600219726562},{"timestamp":1742410920000,"open":1.13568,"high":1.13592,"low":1.1356,"close":1.13581,"volume":537.5599975585938},{"timestamp":1742410980000,"open":1.13586,"high":1.13595,"low":1.13554,"close":1.13591,"volume":495.2799987792969},{"timestamp":1742411040000,"open":1.13589,"high":1.13613,"low":1.13579,"close":1.13604,"volume":459.0400085449219},{"timestamp":1742411100000,"open":1.13603,"high":1.13612,"low":1.1356,"close":1.13561,"volume":682.52001953125},{"timestamp":1742411160000,"open":1.1356,"high":1.13576,"low":1.13558,"close":1.1357,"volume":580.4600219726562},{"timestamp":1742411220000,"open":1.13565,"high":1.13617,"low":1.13563,"close":1.13614,"volume":440.9200134277344},{"timestamp":1742411280000,"open":1.13609,"high":1.13659,"low":1.13606,"close":1.13654,"volume":483.20001220703125},{"timestamp":1742411340000,"open":1.13654,"high":1.13658,"low":1.13625,"close":1.13634,"volume":495.2799987792969},{"timestamp":1742411400000,"open":1.13633,"high":1.13657,"low":1.13632,"close":1.13655,"volume":425.1400146484375},{"timestamp":1742411460000,"open":1.13648,"high":1.13656,"low":1.1358,"close":1.13586,"volume":572.5},{"timestamp":1742411520000,"open":1.13585,"high":1.13597,"low":1.1356,"close":1.13576,"volume":686.1199951171875},{"timestamp":1742411580000,"open":1.13577,"high":1.13584,"low":1.13563,"close":1.13571,"volume":640.239990234375},{"timestamp":1742411640000,"open":1.13571,"high":1.13571,"low":1.13526,"close":1.13529,"volume":705.3800048828125},{"timestamp":1742411700000,"open":1.1353,"high":1.13552,"low":1.1353,"close":1.13539,"volume":446.9599914550781},{"timestamp":1742411760000,"open":1.13536,"high":1.13541,"low":1.13484,"close":1.13484,"volume":664.4000244140625},{"timestamp":1742411820000,"open":1.13481,"high":1.13486,"low":1.13431,"close":1.13439,"volume":894.5399780273438},{"timestamp":1742411880000,"open":1.1344,"high":1.1346,"low":1.13424,"close":1.13445,"volume":628.1599731445312},{"timestamp":1742411940000,"open":1.13444,"high":1.13445,"low":1.13426,"close":1.1343,"volume":501.32000732421875},{"timestamp":1742412000000,"open":1.13432,"high":1.13458,"low":1.13432,"close":1.13441,"volume":459.0400085449219},{"timestamp":1742412060000,"open":1.13438,"high":1.13441,"low":1.13416,"close":1.13435,"volume":465.0799865722656},{"timestamp":1742412120000,"open":1.13432,"high":1.13438,"low":1.13413,"close":1.13413,"volume":441.5400085449219},{"timestamp":1742412180000,"open":1.13411,"high":1.13411,"low":1.13371,"close":1.13376,"volume":537.5599975585938},{"timestamp":1742412240000,"open":1.1338,"high":1.13411,"low":1.13376,"close":1.13405,"volume":453},{"timestamp":1742412300000,"open":1.13405,"high":1.13407,"low":1.13386,"close":1.13407,"volume":422.79998779296875},{"timestamp":1742412360000,"open":1.13405,"high":1.13411,"low":1.13387,"close":1.13396,"volume":404.67999267578125},{"timestamp":1742412420000,"open":1.13397,"high":1.13418,"low":1.13396,"close":1.13413,"volume":404.67999267578125},{"timestamp":1742412480000,"open":1.13413,"high":1.13428,"low":1.13409,"close":1.13416,"volume":483.20001220703125},{"timestamp":1742412540000,"open":1.13414,"high":1.13418,"low":1.13401,"close":1.13416,"volume":446.9599914550781},{"timestamp":1742412600000,"open":1.13411,"high":1.13421,"low":1.13388,"close":1.13413,"volume":428.8399963378906},{"timestamp":1742412660000,"open":1.13412,"high":1.1342,"low":1.1339,"close":1.13391,"volume":295.9599914550781},{"timestamp":1742412720000,"open":1.1339,"high":1.13414,"low":1.13388,"close":1.1341,"volume":362.3999938964844},{"timestamp":1742412780000,"open":1.13411,"high":1.13481,"low":1.13411,"close":1.1348,"volume":597.9600219726562},{"timestamp":1742412840000,"open":1.13482,"high":1.13496,"low":1.13465,"close":1.1347,"volume":489.239990234375},{"timestamp":1742412900000,"open":1.13469,"high":1.13484,"low":1.13461,"close":1.13484,"volume":436.4800109863281},{"timestamp":1742412960000,"open":1.13484,"high":1.13493,"low":1.13466,"close":1.13489,"volume":471.9599914550781},{"timestamp":1742413020000,"open":1.13488,"high":1.1352,"low":1.13487,"close":1.13516,"volume":560.8800048828125},{"timestamp":1742413080000,"open":1.13517,"high":1.13524,"low":1.13509,"close":1.13518,"volume":389.8800048828125},{"timestamp":1742413140000,"open":1.13517,"high":1.13517,"low":1.13497,"close":1.13503,"volume":500.3299865722656},{"timestamp":1742413200000,"open":1.13504,"high":1.13509,"low":1.13488,"close":1.13498,"volume":430.9200134277344},{"timestamp":1742413260000,"open":1.13498,"high":1.13505,"low":1.13492,"close":1.13501,"volume":403.55999755859375},{"timestamp":1742413320000,"open":1.13499,"high":1.13507,"low":1.13497,"close":1.13506,"volume":451.44000244140625},{"timestamp":1742413380000,"open":1.13507,"high":1.13507,"low":1.13492,"close":1.13493,"volume":396.32000732421875},{"timestamp":1742413440000,"open":1.13492,"high":1.135,"low":1.13473,"close":1.13498,"volume":441.8399963378906},{"timestamp":1742413500000,"open":1.13498,"high":1.13517,"low":1.13498,"close":1.13506,"volume":409},{"timestamp":1742413560000,"open":1.13501,"high":1.13504,"low":1.13475,"close":1.13478,"volume":486.2799987792969},{"timestamp":1742413620000,"open":1.13475,"high":1.13478,"low":1.13451,"close":1.13453,"volume":478.20001220703125},{"timestamp":1742413680000,"open":1.13453,"high":1.13467,"low":1.1345,"close":1.13463,"volume":485.0400085449219},{"timestamp":1742413740000,"open":1.13462,"high":1.13484,"low":1.13461,"close":1.13484,"volume":346.44000244140625},{"timestamp":1742413800000,"open":1.13484,"high":1.13507,"low":1.13484,"close":1.13507,"volume":313.8399963378906},{"timestamp":1742413860000,"open":1.13506,"high":1.1351,"low":1.13491,"close":1.13509,"volume":321.1199951171875},{"timestamp":1742413920000,"open":1.13512,"high":1.13521,"low":1.13505,"close":1.1351,"volume":355.0400085449219},{"timestamp":1742413980000,"open":1.13509,"high":1.13512,"low":1.13502,"close":1.13502,"volume":312.2799987792969},{"timestamp":1742414040000,"open":1.13497,"high":1.13503,"low":1.13489,"close":1.13503,"volume":327.1600036621094},{"timestamp":1742414100000,"open":1.13505,"high":1.13525,"low":1.13504,"close":1.13524,"volume":309.32000732421875},{"timestamp":1742414160000,"open":1.13521,"high":1.13525,"low":1.13505,"close":1.13518,"volume":302.0799865722656},{"timestamp":1742414220000,"open":1.13517,"high":1.13522,"low":1.13512,"close":1.1352,"volume":323.32000732421875},{"timestamp":1742414280000,"open":1.1352,"high":1.1352,"low":1.13498,"close":1.13498,"volume":205.1999969482422},{"timestamp":1742414340000,"open":1.1351,"high":1.13521,"low":1.13507,"close":1.13517,"volume":305},{"timestamp":1742414400000,"open":1.13513,"high":1.13527,"low":1.13508,"close":1.13527,"volume":217.9199981689453},{"timestamp":1742414460000,"open":1.13527,"high":1.13533,"low":1.13525,"close":1.13528,"volume":168.0399932861328},{"timestamp":1742414520000,"open":1.13527,"high":1.13539,"low":1.13526,"close":1.13529,"volume":153.1199951171875},{"timestamp":1742414580000,"open":1.13525,"high":1.13525,"low":1.13517,"close":1.1352,"volume":136.60000610351562},{"timestamp":1742414640000,"open":1.13521,"high":1.13521,"low":1.13509,"close":1.13513,"volume":92.80000305175781},{"timestamp":1742414700000,"open":1.13512,"high":1.13512,"low":1.13507,"close":1.13508,"volume":66.44000244140625},{"timestamp":1742414760000,"open":1.13507,"high":1.13512,"low":1.13506,"close":1.13511,"volume":90.5999984741211},{"timestamp":1742414820000,"open":1.1351,"high":1.13512,"low":1.13507,"close":1.13511,"volume":72.4800033569336},{"timestamp":1742414880000,"open":1.13512,"high":1.13512,"low":1.13486,"close":1.13499,"volume":138.9199981689453},{"timestamp":1742414940000,"open":1.13497,"high":1.13503,"low":1.13497,"close":1.13501,"volume":108.72000122070312},{"timestamp":1742415000000,"open":1.13504,"high":1.13515,"low":1.13504,"close":1.13513,"volume":121.5999984741211},{"timestamp":1742415060000,"open":1.13514,"high":1.13534,"low":1.13513,"close":1.13534,"volume":163.0800018310547},{"timestamp":1742415120000,"open":1.13531,"high":1.13547,"low":1.13531,"close":1.13546,"volume":126.83999633789062},{"timestamp":1742415180000,"open":1.13549,"high":1.13552,"low":1.13545,"close":1.13545,"volume":78.5199966430664},{"timestamp":1742415240000,"open":1.13545,"high":1.13562,"low":1.13541,"close":1.13561,"volume":187.24000549316406},{"timestamp":1742415300000,"open":1.13559,"high":1.13564,"low":1.1355,"close":1.13552,"volume":169.1199951171875},{"timestamp":1742415360000,"open":1.13551,"high":1.13566,"low":1.13546,"close":1.13564,"volume":132.8800048828125},{"timestamp":1742415420000,"open":1.13567,"high":1.13569,"low":1.13556,"close":1.13569,"volume":126.83999633789062},{"timestamp":1742415480000,"open":1.13567,"high":1.13574,"low":1.13562,"close":1.13562,"volume":126.83999633789062},{"timestamp":1742415540000,"open":1.13566,"high":1.13566,"low":1.13553,"close":1.13556,"volume":193.27999877929688},{"timestamp":1742415600000,"open":1.13555,"high":1.13562,"low":1.1355,"close":1.13553,"volume":157.0399932861328},{"timestamp":1742415660000,"open":1.13553,"high":1.13555,"low":1.1355,"close":1.13552,"volume":84.55999755859375},{"timestamp":1742415720000,"open":1.13553,"high":1.13559,"low":1.13553,"close":1.13559,"volume":54.36000061035156},{"timestamp":1742415780000,"open":1.13557,"high":1.13558,"low":1.13552,"close":1.13556,"volume":96.63999938964844},{"timestamp":1742415840000,"open":1.13558,"high":1.13563,"low":1.13558,"close":1.13562,"volume":24.15999984741211},{"timestamp":1742415900000,"open":1.13561,"high":1.13569,"low":1.13561,"close":1.13569,"volume":54.36000061035156},{"timestamp":1742415960000,"open":1.13567,"high":1.13569,"low":1.13563,"close":1.13565,"volume":126.83999633789062},{"timestamp":1742416020000,"open":1.13565,"high":1.13565,"low":1.13562,"close":1.13563,"volume":48.31999969482422},{"timestamp":1742416080000,"open":1.13562,"high":1.13565,"low":1.13559,"close":1.13561,"volume":60.400001525878906},{"timestamp":1742416140000,"open":1.13561,"high":1.13563,"low":1.13544,"close":1.13545,"volume":200.52000427246094},{"timestamp":1742416200000,"open":1.13544,"high":1.1355,"low":1.13544,"close":1.13548,"volume":108.72000122070312},{"timestamp":1742416260000,"open":1.1355,"high":1.13551,"low":1.13543,"close":1.13547,"volume":138.9199981689453},{"timestamp":1742416320000,"open":1.13546,"high":1.13548,"low":1.13544,"close":1.13547,"volume":48.31999969482422},{"timestamp":1742416380000,"open":1.13551,"high":1.13559,"low":1.13549,"close":1.13559,"volume":90.5999984741211},{"timestamp":1742416440000,"open":1.13557,"high":1.13558,"low":1.13555,"close":1.13558,"volume":42.279998779296875},{"timestamp":1742416500000,"open":1.13554,"high":1.13579,"low":1.13554,"close":1.13579,"volume":108.72000122070312},{"timestamp":1742416560000,"open":1.13578,"high":1.13578,"low":1.13572,"close":1.13572,"volume":102.68000030517578},{"timestamp":1742416620000,"open":1.13572,"high":1.13579,"low":1.13572,"close":1.13579,"volume":90.5999984741211},{"timestamp":1742416680000,"open":1.13577,"high":1.13577,"low":1.13575,"close":1.13576,"volume":48.31999969482422},{"timestamp":1742416740000,"open":1.13575,"high":1.13578,"low":1.13575,"close":1.13578,"volume":24.15999984741211},{"timestamp":1742416800000,"open":1.13579,"high":1.13587,"low":1.13578,"close":1.13585,"volume":144.9600067138672},{"timestamp":1742416860000,"open":1.13586,"high":1.13594,"low":1.13586,"close":1.1359,"volume":114.76000213623047},{"timestamp":1742416920000,"open":1.13589,"high":1.13591,"low":1.13575,"close":1.13575,"volume":96.63999938964844},{"timestamp":1742416980000,"open":1.13577,"high":1.13579,"low":1.13568,"close":1.13568,"volume":193.27999877929688},{"timestamp":1742417040000,"open":1.13566,"high":1.13568,"low":1.13565,"close":1.13565,"volume":84.55999755859375},{"timestamp":1742417100000,"open":1.13567,"high":1.1357,"low":1.13565,"close":1.13566,"volume":175.16000366210938},{"timestamp":1742417160000,"open":1.13573,"high":1.13581,"low":1.1357,"close":1.13581,"volume":138.9199981689453},{"timestamp":1742417220000,"open":1.13578,"high":1.13581,"low":1.13578,"close":1.13579,"volume":114.76000213623047},{"timestamp":1742417280000,"open":1.1358,"high":1.13581,"low":1.13578,"close":1.13578,"volume":60.400001525878906},{"timestamp":1742417340000,"open":1.13577,"high":1.13579,"low":1.13567,"close":1.13574,"volume":283.8800048828125},{"timestamp":1742417400000,"open":1.13569,"high":1.1358,"low":1.13564,"close":1.13578,"volume":163.0800018310547},{"timestamp":1742417460000,"open":1.13576,"high":1.13582,"low":1.13576,"close":1.1358,"volume":84.55999755859375},{"timestamp":1742417520000,"open":1.13579,"high":1.13581,"low":1.13575,"close":1.1358,"volume":120.80000305175781},{"timestamp":1742417580000,"open":1.13581,"high":1.13581,"low":1.13577,"close":1.13579,"volume":144.9600067138672},{"timestamp":1742417640000,"open":1.13578,"high":1.13578,"low":1.1357,"close":1.13571,"volume":154.6199951171875},{"timestamp":1742417700000,"open":1.13571,"high":1.13574,"low":1.13562,"close":1.13564,"volume":163.0800018310547},{"timestamp":1742417760000,"open":1.13562,"high":1.13562,"low":1.13547,"close":1.13553,"volume":232.7100067138672},{"timestamp":1742417820000,"open":1.13556,"high":1.13557,"low":1.13536,"close":1.13544,"volume":211.39999389648438},{"timestamp":1742417880000,"open":1.13545,"high":1.13552,"low":1.13528,"close":1.13545,"volume":299.5799865722656},{"timestamp":1742417940000,"open":1.13532,"high":1.13544,"low":1.13532,"close":1.13544,"volume":12.079999923706055},{"timestamp":1742418240000,"open":1.13529,"high":1.13529,"low":1.13528,"close":1.13528,"volume":12.079999923706055},{"timestamp":1742418300000,"open":1.13509,"high":1.13524,"low":1.13507,"close":1.13524,"volume":24.15999984741211},{"timestamp":1742418360000,"open":1.13525,"high":1.13525,"low":1.13525,"close":1.13525,"volume":6.039999961853027},{"timestamp":1742418420000,"open":1.13507,"high":1.13508,"low":1.13505,"close":1.13506,"volume":42.279998779296875},{"timestamp":1742418480000,"open":1.13507,"high":1.13507,"low":1.13507,"close":1.13507,"volume":18.1200008392334},{"timestamp":1742418600000,"open":1.13524,"high":1.13524,"low":1.13524,"close":1.13524,"volume":6.039999961853027},{"timestamp":1742418660000,"open":1.13526,"high":1.13526,"low":1.13526,"close":1.13526,"volume":12.079999923706055},{"timestamp":1742418720000,"open":1.13525,"high":1.13525,"low":1.1351,"close":1.1351,"volume":12.079999923706055},{"timestamp":1742418780000,"open":1.13523,"high":1.13526,"low":1.13523,"close":1.13526,"volume":18.1200008392334},{"timestamp":1742418840000,"open":1.13525,"high":1.13525,"low":1.13525,"close":1.13525,"volume":6.039999961853027},{"timestamp":1742418900000,"open":1.13526,"high":1.13526,"low":1.13504,"close":1.13507,"volume":46.279998779296875},{"timestamp":1742418960000,"open":1.13508,"high":1.13508,"low":1.13508,"close":1.13508,"volume":6.840000152587891},{"timestamp":1742419080000,"open":1.13508,"high":1.13508,"low":1.13508,"close":1.13508,"volume":6.840000152587891},{"timestamp":1742419140000,"open":1.13544,"high":1.13544,"low":1.13528,"close":1.13528,"volume":12.880000114440918},{"timestamp":1742419200000,"open":1.13526,"high":1.13528,"low":1.13526,"close":1.13528,"volume":13.680000305175781},{"timestamp":1742419320000,"open":1.13508,"high":1.13508,"low":1.13508,"close":1.13508,"volume":6.840000152587891},{"timestamp":1742419380000,"open":1.13509,"high":1.13509,"low":1.13508,"close":1.13508,"volume":13.680000305175781},{"timestamp":1742419440000,"open":1.13509,"high":1.13509,"low":1.13509,"close":1.13509,"volume":6.840000152587891},{"timestamp":1742419500000,"open":1.13531,"high":1.13531,"low":1.13531,"close":1.13531,"volume":9.850000381469727},{"timestamp":1742419560000,"open":1.13534,"high":1.13534,"low":1.13534,"close":1.13534,"volume":6.840000152587891},{"timestamp":1742419620000,"open":1.13557,"high":1.13558,"low":1.13557,"close":1.13558,"volume":27.360000610351562},{"timestamp":1742419680000,"open":1.1356,"high":1.13565,"low":1.13535,"close":1.13564,"volume":74.44000244140625},{"timestamp":1742419740000,"open":1.13563,"high":1.13564,"low":1.1356,"close":1.13561,"volume":218.8800048828125},{"timestamp":1742419800000,"open":1.13536,"high":1.13567,"low":1.13536,"close":1.13565,"volume":54.36000061035156},{"timestamp":1742419860000,"open":1.13564,"high":1.13566,"low":1.13563,"close":1.13566,"volume":84.26000213623047},{"timestamp":1742419920000,"open":1.13566,"high":1.13566,"low":1.13565,"close":1.13565,"volume":24.15999984741211},{"timestamp":1742419980000,"open":1.13565,"high":1.13567,"low":1.13565,"close":1.13566,"volume":30.200000762939453},{"timestamp":1742420040000,"open":1.13567,"high":1.13567,"low":1.13566,"close":1.13566,"volume":12.079999923706055},{"timestamp":1742420100000,"open":1.13564,"high":1.13567,"low":1.13546,"close":1.13565,"volume":30.200000762939453},{"timestamp":1742420160000,"open":1.13566,"high":1.13566,"low":1.1355,"close":1.1355,"volume":36.2400016784668},{"timestamp":1742420220000,"open":1.13545,"high":1.13565,"low":1.13545,"close":1.13565,"volume":30.200000762939453},{"timestamp":1742420280000,"open":1.13543,"high":1.13565,"low":1.13543,"close":1.13549,"volume":96.63999938964844},{"timestamp":1742420340000,"open":1.13565,"high":1.13566,"low":1.13541,"close":1.13551,"volume":66.44000244140625},{"timestamp":1742420400000,"open":1.13539,"high":1.13563,"low":1.13539,"close":1.13545,"volume":36.2400016784668},{"timestamp":1742420460000,"open":1.13544,"high":1.13564,"low":1.13544,"close":1.13564,"volume":36.2400016784668},{"timestamp":1742420520000,"open":1.13565,"high":1.13567,"low":1.13548,"close":1.13565,"volume":115.36000061035156},{"timestamp":1742420580000,"open":1.13562,"high":1.13562,"low":1.13543,"close":1.13543,"volume":30.200000762939453},{"timestamp":1742420640000,"open":1.13543,"high":1.13562,"low":1.13542,"close":1.13561,"volume":42.279998779296875},{"timestamp":1742420700000,"open":1.13561,"high":1.13561,"low":1.13555,"close":1.13556,"volume":72.4800033569336},{"timestamp":1742420760000,"open":1.13556,"high":1.13559,"low":1.13555,"close":1.13559,"volume":30.200000762939453},{"timestamp":1742420820000,"open":1.13559,"high":1.13562,"low":1.13559,"close":1.13562,"volume":54.36000061035156},{"timestamp":1742420880000,"open":1.1355,"high":1.13563,"low":1.1355,"close":1.13561,"volume":72.4800033569336},{"timestamp":1742420940000,"open":1.1355,"high":1.1355,"low":1.1354,"close":1.1354,"volume":78.5199966430664},{"timestamp":1742421000000,"open":1.13541,"high":1.13541,"low":1.13541,"close":1.13541,"volume":6.039999961853027},{"timestamp":1742421060000,"open":1.13541,"high":1.13541,"low":1.13541,"close":1.13541,"volume":12.079999923706055},{"timestamp":1742421120000,"open":1.13542,"high":1.13542,"low":1.13542,"close":1.13542,"volume":6.039999961853027},{"timestamp":1742421180000,"open":1.13538,"high":1.13539,"low":1.13538,"close":1.13538,"volume":18.1200008392334},{"timestamp":1742421240000,"open":1.13541,"high":1.13543,"low":1.13541,"close":1.13543,"volume":18.1200008392334},{"timestamp":1742421300000,"open":1.1354,"high":1.13552,"low":1.1354,"close":1.13552,"volume":12.079999923706055},{"timestamp":1742421360000,"open":1.13568,"high":1.13569,"low":1.1355,"close":1.1355,"volume":60.400001525878906},{"timestamp":1742421420000,"open":1.13565,"high":1.13567,"low":1.13543,"close":1.13543,"volume":60.400001525878906},{"timestamp":1742421480000,"open":1.13541,"high":1.13541,"low":1.13539,"close":1.13539,"volume":42.279998779296875},{"timestamp":1742421540000,"open":1.13578,"high":1.13578,"low":1.13578,"close":1.13578,"volume":6.039999961853027},{"timestamp":1742421600000,"open":1.13581,"high":1.13585,"low":1.13567,"close":1.13567,"volume":30.200000762939453},{"timestamp":1742421660000,"open":1.13563,"high":1.13563,"low":1.1355,"close":1.13551,"volume":54.36000061035156},{"timestamp":1742421720000,"open":1.13549,"high":1.13556,"low":1.13549,"close":1.13554,"volume":48.31999969482422},{"timestamp":1742421780000,"open":1.13559,"high":1.13561,"low":1.13559,"close":1.1356,"volume":36.2400016784668},{"timestamp":1742421840000,"open":1.13557,"high":1.13572,"low":1.13557,"close":1.13572,"volume":114.76000213623047},{"timestamp":1742421900000,"open":1.13574,"high":1.13611,"low":1.13574,"close":1.13609,"volume":144.9600067138672},{"timestamp":1742421960000,"open":1.13611,"high":1.13611,"low":1.13599,"close":1.13605,"volume":193.27999877929688},{"timestamp":1742422020000,"open":1.13604,"high":1.13613,"low":1.13601,"close":1.13613,"volume":102.68000030517578},{"timestamp":1742422080000,"open":1.13614,"high":1.13619,"low":1.13613,"close":1.13617,"volume":84.55999755859375},{"timestamp":1742422140000,"open":1.13619,"high":1.13622,"low":1.13619,"close":1.13622,"volume":78.5199966430664},{"timestamp":1742422200000,"open":1.13622,"high":1.13622,"low":1.13618,"close":1.13619,"volume":54.36000061035156},{"timestamp":1742422260000,"open":1.13618,"high":1.13625,"low":1.13616,"close":1.13623,"volume":102.68000030517578},{"timestamp":1742422320000,"open":1.13625,"high":1.13625,"low":1.13621,"close":1.13623,"volume":108.72000122070312},{"timestamp":1742422380000,"open":1.13624,"high":1.13627,"low":1.13619,"close":1.13619,"volume":78.5199966430664},{"timestamp":1742422440000,"open":1.13618,"high":1.13619,"low":1.13618,"close":1.13619,"volume":12.079999923706055},{"timestamp":1742422500000,"open":1.13621,"high":1.13664,"low":1.13621,"close":1.13661,"volume":193.27999877929688},{"timestamp":1742422560000,"open":1.13662,"high":1.13662,"low":1.13648,"close":1.1365,"volume":157.0399932861328},{"timestamp":1742422620000,"open":1.13648,"high":1.13656,"low":1.13648,"close":1.1365,"volume":120.80000305175781},{"timestamp":1742422680000,"open":1.13654,"high":1.13657,"low":1.13646,"close":1.13646,"volume":96.63999938964844},{"timestamp":1742422740000,"open":1.13649,"high":1.1365,"low":1.1363,"close":1.13633,"volume":108.72000122070312},{"timestamp":1742422800000,"open":1.13635,"high":1.13645,"low":1.13635,"close":1.13643,"volume":144.9600067138672},{"timestamp":1742422860000,"open":1.13643,"high":1.13643,"low":1.13637,"close":1.13637,"volume":60.400001525878906},{"timestamp":1742422920000,"open":1.1364,"high":1.13644,"low":1.13637,"close":1.13641,"volume":114.76000213623047},{"timestamp":1742422980000,"open":1.13639,"high":1.13641,"low":1.13638,"close":1.13639,"volume":54.36000061035156},{"timestamp":1742423040000,"open":1.13639,"high":1.13639,"low":1.13633,"close":1.13636,"volume":84.55999755859375},{"timestamp":1742423100000,"open":1.13634,"high":1.13638,"low":1.13631,"close":1.13636,"volume":108.72000122070312},{"timestamp":1742423160000,"open":1.13634,"high":1.13635,"low":1.13632,"close":1.13635,"volume":72.4800033569336},{"timestamp":1742423220000,"open":1.13633,"high":1.13635,"low":1.13633,"close":1.13635,"volume":54.36000061035156},{"timestamp":1742423280000,"open":1.13632,"high":1.13639,"low":1.13632,"close":1.13633,"volume":90.5999984741211},{"timestamp":1742423340000,"open":1.13637,"high":1.13638,"low":1.13631,"close":1.13632,"volume":120.80000305175781},{"timestamp":1742423400000,"open":1.13633,"high":1.13633,"low":1.13629,"close":1.13629,"volume":102.68000030517578},{"timestamp":1742423460000,"open":1.1363,"high":1.13634,"low":1.13625,"close":1.13625,"volume":114.76000213623047},{"timestamp":1742423520000,"open":1.13626,"high":1.13626,"low":1.1362,"close":1.13625,"volume":84.55999755859375},{"timestamp":1742423580000,"open":1.13624,"high":1.13625,"low":1.1362,"close":1.13621,"volume":78.5199966430664},{"timestamp":1742423640000,"open":1.13624,"high":1.13624,"low":1.1362,"close":1.13624,"volume":66.44000244140625},{"timestamp":1742423700000,"open":1.13622,"high":1.13624,"low":1.1362,"close":1.1362,"volume":72.4800033569336},{"timestamp":1742423760000,"open":1.13622,"high":1.13622,"low":1.13608,"close":1.13614,"volume":114.76000213623047},{"timestamp":1742423820000,"open":1.13615,"high":1.13617,"low":1.13611,"close":1.13616,"volume":84.55999755859375},{"timestamp":1742423880000,"open":1.13618,"high":1.13625,"low":1.13615,"close":1.13622,"volume":90.5999984741211},{"timestamp":1742423940000,"open":1.1362,"high":1.13622,"low":1.1362,"close":1.13622,"volume":36.2400016784668},{"timestamp":1742424000000,"open":1.13622,"high":1.13626,"low":1.1362,"close":1.13623,"volume":78.5199966430664},{"timestamp":1742424060000,"open":1.13625,"high":1.13625,"low":1.1362,"close":1.13622,"volume":36.2400016784668},{"timestamp":1742424120000,"open":1.13623,"high":1.13623,"low":1.1361,"close":1.1361,"volume":96.63999938964844},{"timestamp":1742424180000,"open":1.13613,"high":1.13615,"low":1.13608,"close":1.13609,"volume":66.44000244140625},{"timestamp":1742424240000,"open":1.13612,"high":1.13614,"low":1.13605,"close":1.13607,"volume":96.63999938964844},{"timestamp":1742424300000,"open":1.13605,"high":1.13611,"low":1.13604,"close":1.13604,"volume":108.72000122070312},{"timestamp":1742424360000,"open":1.13607,"high":1.13612,"low":1.13607,"close":1.13609,"volume":66.44000244140625},{"timestamp":1742424420000,"open":1.13611,"high":1.13613,"low":1.13608,"close":1.13612,"volume":90.5999984741211},{"timestamp":1742424480000,"open":1.13613,"high":1.13615,"low":1.13612,"close":1.13614,"volume":108.72000122070312},{"timestamp":1742424540000,"open":1.13615,"high":1.13617,"low":1.1361,"close":1.13612,"volume":84.55999755859375},{"timestamp":1742424600000,"open":1.13609,"high":1.13613,"low":1.13609,"close":1.13609,"volume":66.44000244140625},{"timestamp":1742424660000,"open":1.13613,"high":1.13623,"low":1.13613,"close":1.13618,"volume":187.24000549316406},{"timestamp":1742424720000,"open":1.13617,"high":1.13623,"low":1.13617,"close":1.13621,"volume":102.68000030517578},{"timestamp":1742424780000,"open":1.13623,"high":1.13624,"low":1.1362,"close":1.13622,"volume":126.83999633789062},{"timestamp":1742424840000,"open":1.1362,"high":1.13625,"low":1.13619,"close":1.13624,"volume":60.400001525878906},{"timestamp":1742424900000,"open":1.13623,"high":1.13625,"low":1.13621,"close":1.13621,"volume":42.279998779296875},{"timestamp":1742424960000,"open":1.13624,"high":1.13624,"low":1.13617,"close":1.13617,"volume":108.72000122070312},{"timestamp":1742425020000,"open":1.13619,"high":1.13622,"low":1.13616,"close":1.13618,"volume":90.5999984741211},{"timestamp":1742425080000,"open":1.13611,"high":1.13611,"low":1.13604,"close":1.13609,"volume":1433.699951171875},{"timestamp":1742425140000,"open":1.13603,"high":1.13608,"low":1.13601,"close":1.13601,"volume":833.9099731445312},{"timestamp":1742425200000,"open":1.13601,"high":1.13607,"low":1.13596,"close":1.13604,"volume":1580.3199462890625},{"timestamp":1742425260000,"open":1.13602,"high":1.13603,"low":1.13597,"close":1.13599,"volume":385.5},{"timestamp":1742425320000,"open":1.13601,"high":1.13602,"low":1.13593,"close":1.13595,"volume":1788.1400146484375},{"timestamp":1742425380000,"open":1.13592,"high":1.13594,"low":1.13586,"close":1.13588,"volume":604.5800170898438},{"timestamp":1742425440000,"open":1.13587,"high":1.13588,"low":1.13568,"close":1.1357,"volume":2120.0400390625},{"timestamp":1742425500000,"open":1.1357,"high":1.13578,"low":1.13567,"close":1.13576,"volume":773.280029296875},{"timestamp":1742425560000,"open":1.13576,"high":1.13582,"low":1.13568,"close":1.13582,"volume":254.4199981689453},{"timestamp":1742425620000,"open":1.1358,"high":1.13583,"low":1.13578,"close":1.13581,"volume":656.72998046875},{"timestamp":1742425680000,"open":1.13582,"high":1.13594,"low":1.13581,"close":1.1359,"volume":1096.5400390625},{"timestamp":1742425740000,"open":1.1359,"high":1.13594,"low":1.13586,"close":1.1359,"volume":1104.0799560546875},{"timestamp":1742425800000,"open":1.13592,"high":1.13615,"low":1.13592,"close":1.13614,"volume":200.13999938964844},{"timestamp":1742425860000,"open":1.13613,"high":1.13615,"low":1.13603,"close":1.13603,"volume":84.55999755859375},{"timestamp":1742425920000,"open":1.13604,"high":1.13606,"low":1.13604,"close":1.13606,"volume":36.2400016784668},{"timestamp":1742425980000,"open":1.13605,"high":1.13606,"low":1.136,"close":1.13603,"volume":78.5199966430664},{"timestamp":1742426040000,"open":1.13602,"high":1.13606,"low":1.13602,"close":1.13604,"volume":54.36000061035156},{"timestamp":1742426100000,"open":1.13606,"high":1.13607,"low":1.13602,"close":1.13604,"volume":60.400001525878906},{"timestamp":1742426160000,"open":1.13605,"high":1.13607,"low":1.13603,"close":1.13603,"volume":66.44000244140625},{"timestamp":1742426220000,"open":1.13605,"high":1.13605,"low":1.13596,"close":1.13596,"volume":96.63999938964844},{"timestamp":1742426280000,"open":1.13597,"high":1.13611,"low":1.13597,"close":1.13609,"volume":108.72000122070312},{"timestamp":1742426340000,"open":1.1361,"high":1.1361,"low":1.13607,"close":1.1361,"volume":54.36000061035156},{"timestamp":1742426400000,"open":1.13611,"high":1.13611,"low":1.13599,"close":1.13603,"volume":151},{"timestamp":1742426460000,"open":1.13603,"high":1.13605,"low":1.13602,"close":1.13605,"volume":108.72000122070312},{"timestamp":1742426520000,"open":1.13603,"high":1.13605,"low":1.13593,"close":1.13596,"volume":78.5199966430664},{"timestamp":1742426580000,"open":1.13598,"high":1.13598,"low":1.13586,"close":1.13587,"volume":108.72000122070312},{"timestamp":1742426640000,"open":1.13586,"high":1.1359,"low":1.13585,"close":1.13585,"volume":90.5999984741211},{"timestamp":1742426700000,"open":1.13587,"high":1.13597,"low":1.13587,"close":1.13595,"volume":102.68000030517578},{"timestamp":1742426760000,"open":1.13597,"high":1.13597,"low":1.13593,"close":1.13593,"volume":24.15999984741211},{"timestamp":1742426820000,"open":1.13594,"high":1.13596,"low":1.13592,"close":1.13592,"volume":30.200000762939453},{"timestamp":1742426880000,"open":1.13594,"high":1.13598,"low":1.13593,"close":1.13598,"volume":72.4800033569336},{"timestamp":1742426940000,"open":1.13597,"high":1.13603,"low":1.13594,"close":1.13603,"volume":66.44000244140625},{"timestamp":1742427000000,"open":1.13601,"high":1.13608,"low":1.13601,"close":1.13605,"volume":96.63999938964844},{"timestamp":1742427060000,"open":1.13605,"high":1.13611,"low":1.13605,"close":1.13611,"volume":84.55999755859375},{"timestamp":1742427120000,"open":1.13608,"high":1.1361,"low":1.136,"close":1.13605,"volume":138.9199981689453},{"timestamp":1742427180000,"open":1.13602,"high":1.13607,"low":1.13602,"close":1.13607,"volume":90.5999984741211},{"timestamp":1742427240000,"open":1.13606,"high":1.13609,"low":1.13604,"close":1.13607,"volume":114.76000213623047},{"timestamp":1742427300000,"open":1.13606,"high":1.13607,"low":1.13601,"close":1.13606,"volume":108.72000122070312},{"timestamp":1742427360000,"open":1.13603,"high":1.13605,"low":1.13602,"close":1.13605,"volume":78.5199966430664},{"timestamp":1742427420000,"open":1.13606,"high":1.13609,"low":1.13604,"close":1.13604,"volume":90.5999984741211},{"timestamp":1742427480000,"open":1.13605,"high":1.13607,"low":1.13604,"close":1.13606,"volume":54.36000061035156},{"timestamp":1742427540000,"open":1.13606,"high":1.13614,"low":1.13602,"close":1.13613,"volume":84.55999755859375},{"timestamp":1742427600000,"open":1.13612,"high":1.13615,"low":1.13611,"close":1.13615,"volume":66.44000244140625},{"timestamp":1742427660000,"open":1.13615,"high":1.13617,"low":1.13614,"close":1.13617,"volume":108.72000122070312},{"timestamp":1742427720000,"open":1.13617,"high":1.13623,"low":1.13614,"close":1.13621,"volume":108.72000122070312},{"timestamp":1742427780000,"open":1.13621,"high":1.13621,"low":1.13616,"close":1.13619,"volume":72.4800033569336},{"timestamp":1742427840000,"open":1.1362,"high":1.13624,"low":1.13618,"close":1.13624,"volume":138.9199981689453},{"timestamp":1742427900000,"open":1.13624,"high":1.13624,"low":1.13621,"close":1.13623,"volume":90.5999984741211},{"timestamp":1742427960000,"open":1.13623,"high":1.13633,"low":1.13622,"close":1.13633,"volume":84.55999755859375},{"timestamp":1742428020000,"open":1.13632,"high":1.13636,"low":1.13627,"close":1.13629,"volume":120.80000305175781},{"timestamp":1742428080000,"open":1.1363,"high":1.13632,"low":1.13627,"close":1.13631,"volume":78.5199966430664},{"timestamp":1742428140000,"open":1.13633,"high":1.13633,"low":1.13627,"close":1.13628,"volume":96.63999938964844},{"timestamp":1742428200000,"open":1.13626,"high":1.13628,"low":1.13625,"close":1.13628,"volume":78.5199966430664},{"timestamp":1742428260000,"open":1.13629,"high":1.13642,"low":1.13623,"close":1.13639,"volume":138.9199981689453},{"timestamp":1742428320000,"open":1.1364,"high":1.1364,"low":1.13633,"close":1.13633,"volume":48.31999969482422},{"timestamp":1742428380000,"open":1.13635,"high":1.13635,"low":1.13631,"close":1.13631,"volume":60.400001525878906},{"timestamp":1742428440000,"open":1.13631,"high":1.13631,"low":1.1363,"close":1.13631,"volume":48.31999969482422},{"timestamp":1742428500000,"open":1.13632,"high":1.13632,"low":1.13631,"close":1.13631,"volume":24.15999984741211},{"timestamp":1742428560000,"open":1.13632,"high":1.13642,"low":1.1363,"close":1.13642,"volume":108.72000122070312},{"timestamp":1742428620000,"open":1.13642,"high":1.13643,"low":1.13639,"close":1.13643,"volume":54.36000061035156},{"timestamp":1742428680000,"open":1.13644,"high":1.1365,"low":1.13642,"close":1.1365,"volume":72.4800033569336},{"timestamp":1742428740000,"open":1.13648,"high":1.1365,"low":1.13641,"close":1.13649,"volume":78.5199966430664}]