[{"timestamp":1742342400000,"open":0.95907,"high":0.95916,"low":0.959,"close":0.95902,"volume":72.37000274658203},{"timestamp":1742342460000,"open":0.95902,"high":0.9591,"low":0.95899,"close":0.9591,"volume":50.61000061035156},{"timestamp":1742342520000,"open":0.95909,"high":0.95912,"low":0.95908,"close":0.95909,"volume":45.75},{"timestamp":1742342580000,"open":0.95908,"high":0.95909,"low":0.95902,"close":0.95905,"volume":31.799999237060547},{"timestamp":1742342640000,"open":0.95904,"high":0.95905,"low":0.95902,"close":0.95903,"volume":29.399999618530273},{"timestamp":1742342700000,"open":0.95902,"high":0.95902,"low":0.95894,"close":0.95898,"volume":31.799999237060547},{"timestamp":1742342760000,"open":0.95898,"high":0.95902,"low":0.95897,"close":0.95898,"volume":36.900001525878906},{"timestamp":1742342820000,"open":0.95897,"high":0.95898,"low":0.95891,"close":0.95896,"volume":55.79999923706055},{"timestamp":1742342880000,"open":0.95895,"high":0.95899,"low":0.95892,"close":0.95892,"volume":31.200000762939453},{"timestamp":1742342940000,"open":0.95892,"high":0.95899,"low":0.95892,"close":0.95898,"volume":28.5},{"timestamp":1742343000000,"open":0.95897,"high":0.95898,"low":0.95891,"close":0.95891,"volume":20.700000762939453},{"timestamp":1742343060000,"open":0.95891,"high":0.95895,"low":0.95891,"close":0.95894,"volume":19.799999237060547},{"timestamp":1742343120000,"open":0.95895,"high":0.95897,"low":0.95892,"close":0.95892,"volume":39.29999923706055},{"timestamp":1742343180000,"open":0.95891,"high":0.95892,"low":0.9589,"close":0.95891,"volume":21.899999618530273},{"timestamp":1742343240000,"open":0.95892,"high":0.95894,"low":0.95891,"close":0.95893,"volume":21.299999237060547},{"timestamp":1742343300000,"open":0.95892,"high":0.95896,"low":0.9589,"close":0.95894,"volume":37.5},{"timestamp":1742343360000,"open":0.95894,"high":0.95898,"low":0.95891,"close":0.95894,"volume":19.200000762939453},{"timestamp":1742343420000,"open":0.95894,"high":0.95904,"low":0.95893,"close":0.95903,"volume":30},{"timestamp":1742343480000,"open":0.95903,"high":0.95904,"low":0.95901,"close":0.95904,"volume":15.600000381469727},{"timestamp":1742343540000,"open":0.95903,"high":0.95904,"low":0.959,"close":0.95904,"volume":24},{"timestamp":1742343600000,"open":0.95905,"high":0.95908,"low":0.95905,"close":0.95908,"volume":8.399999618530273},{"timestamp":1742343660000,"open":0.95907,"high":0.95908,"low":0.95905,"close":0.95906,"volume":13.199999809265137},{"timestamp":1742343720000,"open":0.95905,"high":0.95912,"low":0.95905,"close":0.95911,"volume":21.600000381469727},{"timestamp":1742343780000,"open":0.9591,"high":0.95914,"low":0.9591,"close":0.95911,"volume":22.200000762939453},{"timestamp":1742343840000,"open":0.95913,"high":0.95913,"low":0.95901,"close":0.95901,"volume":17.850000381469727},{"timestamp":1742343900000,"open":0.95901,"high":0.95902,"low":0.95891,"close":0.95891,"volume":37.95000076293945},{"timestamp":1742343960000,"open":0.95892,"high":0.95901,"low":0.95892,"close":0.95901,"volume":16.799999237060547},{"timestamp":1742344020000,"open":0.959,"high":0.95912,"low":0.95899,"close":0.95912,"volume":25.200000762939453},{"timestamp":1742344080000,"open":0.95911,"high":0.95911,"low":0.95904,"close":0.95906,"volume":24.299999237060547},{"timestamp":1742344140000,"open":0.95906,"high":0.95908,"low":0.95904,"close":0.95906,"volume":21.600000381469727},{"timestamp":1742344200000,"open":0.95907,"high":0.95909,"low":0.95905,"close":0.95905,"volume":20.399999618530273},{"timestamp":1742344260000,"open":0.95905,"high":0.95909,"low":0.95903,"close":0.95904,"volume":19.799999237060547},{"timestamp":1742344320000,"open":0.95903,"high":0.95915,"low":0.95903,"close":0.95915,"volume":16.200000762939453},{"timestamp":1742344380000,"open":0.95914,"high":0.95915,"low":0.95912,"close":0.95912,"volume":9.600000381469727},{"timestamp":1742344440000,"open":0.95912,"high":0.95913,"low":0.95909,"close":0.95911,"volume":28.799999237060547},{"timestamp":1742344500000,"open":0.95912,"high":0.95922,"low":0.95912,"close":0.9592,"volume":29.399999618530273},{"timestamp":1742344560000,"open":0.95922,"high":0.95924,"low":0.95919,"close":0.95924,"volume":21.600000381469727},{"timestamp":1742344620000,"open":0.95925,"high":0.95927,"low":0.95921,"close":0.95924,"volume":28.799999237060547},{"timestamp":1742344680000,"open":0.95924,"high":0.95928,"low":0.95922,"close":0.95923,"volume":30.600000381469727},{"timestamp":1742344740000,"open":0.95923,"high":0.95928,"low":0.95922,"close":0.95922,"volume":40.79999923706055},{"timestamp":1742344800000,"open":0.95922,"high":0.95924,"low":0.95917,"close":0.95917,"volume":28.200000762939453},{"timestamp":1742344860000,"open":0.95916,"high":0.95921,"low":0.95915,"close":0.95917,"volume":43.79999923706055},{"timestamp":1742344920000,"open":0.95915,"high":0.95918,"low":0.95915,"close":0.95918,"volume":16.200000762939453},{"timestamp":1742344980000,"open":0.95918,"high":0.95919,"low":0.95911,"close":0.95912,"volume":36.45000076293945},{"timestamp":1742345040000,"open":0.95913,"high":0.95917,"low":0.95912,"close":0.95917,"volume":36},{"timestamp":1742345100000,"open":0.95915,"high":0.9592,"low":0.95915,"close":0.9592,"volume":26.399999618530273},{"timestamp":1742345160000,"open":0.95919,"high":0.9592,"low":0.95913,"close":0.95915,"volume":21.600000381469727},{"timestamp":1742345220000,"open":0.95915,"high":0.95919,"low":0.95914,"close":0.95918,"volume":25.200000762939453},{"timestamp":1742345280000,"open":0.95919,"high":0.95921,"low":0.95916,"close":0.95916,"volume":19.200000762939453},{"timestamp":1742345340000,"open":0.95918,"high":0.9593,"low":0.95918,"close":0.9593,"volume":32.52000045776367},{"timestamp":1742345400000,"open":0.95931,"high":0.95934,"low":0.95929,"close":0.95931,"volume":35.459999084472656},{"timestamp":1742345460000,"open":0.95932,"high":0.95937,"low":0.95928,"close":0.95933,"volume":36.9900016784668},{"timestamp":1742345520000,"open":0.95936,"high":0.9595,"low":0.95933,"close":0.95948,"volume":168.6300048828125},{"timestamp":1742345580000,"open":0.95948,"high":0.95951,"low":0.95938,"close":0.9594,"volume":168.60000610351562},{"timestamp":1742345640000,"open":0.95941,"high":0.95964,"low":0.9594,"close":0.95961,"volume":157.1999969482422},{"timestamp":1742345700000,"open":0.9596,"high":0.95968,"low":0.95955,"close":0.95965,"volume":145.0500030517578},{"timestamp":1742345760000,"open":0.95967,"high":0.95967,"low":0.95955,"close":0.95958,"volume":57.45000076293945},{"timestamp":1742345820000,"open":0.95957,"high":0.9596,"low":0.95955,"close":0.95955,"volume":31.200000762939453},{"timestamp":1742345880000,"open":0.95955,"high":0.95958,"low":0.95955,"close":0.95955,"volume":21.600000381469727},{"timestamp":1742345940000,"open":0.95957,"high":0.95957,"low":0.95945,"close":0.95947,"volume":32.400001525878906},{"timestamp":1742346000000,"open":0.95948,"high":0.95949,"low":0.95942,"close":0.95948,"volume":25.200000762939453},{"timestamp":1742346060000,"open":0.95947,"high":0.95947,"low":0.95943,"close":0.95944,"volume":30},{"timestamp":1742346120000,"open":0.95944,"high":0.95944,"low":0.9594,"close":0.9594,"volume":16.799999237060547},{"timestamp":1742346180000,"open":0.95939,"high":0.95946,"low":0.95939,"close":0.95942,"volume":21},{"timestamp":1742346240000,"open":0.95942,"high":0.95948,"low":0.95942,"close":0.95947,"volume":40.20000076293945},{"timestamp":1742346300000,"open":0.95947,"high":0.9595,"low":0.95947,"close":0.9595,"volume":16.200000762939453},{"timestamp":1742346360000,"open":0.95949,"high":0.95952,"low":0.95948,"close":0.9595,"volume":23.700000762939453},{"timestamp":1742346420000,"open":0.95949,"high":0.95958,"low":0.95949,"close":0.95955,"volume":30},{"timestamp":1742346480000,"open":0.95954,"high":0.95954,"low":0.9595,"close":0.95951,"volume":36},{"timestamp":1742346540000,"open":0.95951,"high":0.95963,"low":0.9595,"close":0.95956,"volume":63.900001525878906},{"timestamp":1742346600000,"open":0.95956,"high":0.95957,"low":0.95952,"close":0.95954,"volume":36.900001525878906},{"timestamp":1742346660000,"open":0.95954,"high":0.95954,"low":0.95949,"close":0.95949,"volume":19.799999237060547},{"timestamp":1742346720000,"open":0.95948,"high":0.95952,"low":0.95944,"close":0.95952,"volume":36},{"timestamp":1742346780000,"open":0.95952,"high":0.95959,"low":0.95951,"close":0.95957,"volume":28.799999237060547},{"timestamp":1742346840000,"open":0.95958,"high":0.95959,"low":0.95953,"close":0.95954,"volume":21.600000381469727},{"timestamp":1742346900000,"open":0.95955,"high":0.95955,"low":0.9594,"close":0.95942,"volume":40.41999816894531},{"timestamp":1742346960000,"open":0.95942,"high":0.95942,"low":0.95935,"close":0.95937,"volume":69.30000305175781},{"timestamp":1742347020000,"open":0.95938,"high":0.95939,"low":0.95929,"close":0.95933,"volume":43.79999923706055},{"timestamp":1742347080000,"open":0.95936,"high":0.95938,"low":0.95928,"close":0.95929,"volume":47.25},{"timestamp":1742347140000,"open":0.9593,"high":0.9593,"low":0.95919,"close":0.95919,"volume":55.5},{"timestamp":1742347200000,"open":0.95918,"high":0.9592,"low":0.95918,"close":0.95919,"volume":21.600000381469727},{"timestamp":1742347260000,"open":0.9592,"high":0.95923,"low":0.95919,"close":0.9592,"volume":37.20000076293945},{"timestamp":1742347320000,"open":0.9592,"high":0.95921,"low":0.95915,"close":0.95916,"volume":28.200000762939453},{"timestamp":1742347380000,"open":0.95915,"high":0.95919,"low":0.95915,"close":0.95918,"volume":29.399999618530273},{"timestamp":1742347440000,"open":0.95918,"high":0.9592,"low":0.95915,"close":0.95918,"volume":19.5},{"timestamp":1742347500000,"open":0.95917,"high":0.95921,"low":0.95916,"close":0.95921,"volume":12.600000381469727},{"timestamp":1742347560000,"open":0.95921,"high":0.95925,"low":0.9592,"close":0.95925,"volume":17.399999618530273},{"timestamp":1742347620000,"open":0.95925,"high":0.95932,"low":0.95922,"close":0.95929,"volume":20.700000762939453},{"timestamp":1742347680000,"open":0.95928,"high":0.95931,"low":0.95923,"close":0.95927,"volume":37.20000076293945},{"timestamp":1742347740000,"open":0.95926,"high":0.9593,"low":0.95923,"close":0.95927,"volume":54.29999923706055},{"timestamp":1742347800000,"open":0.95927,"high":0.95927,"low":0.95923,"close":0.95924,"volume":17.399999618530273},{"timestamp":1742347860000,"open":0.95923,"high":0.95926,"low":0.95921,"close":0.95925,"volume":42.29999923706055},{"timestamp":1742347920000,"open":0.95926,"high":0.9593,"low":0.95924,"close":0.95928,"volume":40.04999923706055},{"timestamp":1742347980000,"open":0.95927,"high":0.9594,"low":0.95926,"close":0.95937,"volume":39},{"timestamp":1742348040000,"open":0.95938,"high":0.95939,"low":0.95934,"close":0.95938,"volume":35.70000076293945},{"timestamp":1742348100000,"open":0.95938,"high":0.95938,"low":0.95931,"close":0.95931,"volume":40.20000076293945},{"timestamp":1742348160000,"open":0.95932,"high":0.95933,"low":0.95928,"close":0.9593,"volume":24.899999618530273},{"timestamp":1742348220000,"open":0.9593,"high":0.95937,"low":0.95929,"close":0.95937,"volume":30.899999618530273},{"timestamp":1742348280000,"open":0.95937,"high":0.95947,"low":0.95936,"close":0.95947,"volume":29.399999618530273},{"timestamp":1742348340000,"open":0.95946,"high":0.95947,"low":0.95939,"close":0.95943,"volume":31.799999237060547},{"timestamp":1742348400000,"open":0.95943,"high":0.95947,"low":0.95942,"close":0.95943,"volume":37.79999923706055},{"timestamp":1742348460000,"open":0.95942,"high":0.95948,"low":0.95942,"close":0.95948,"volume":40.5},{"timestamp":1742348520000,"open":0.95948,"high":0.95955,"low":0.95948,"close":0.95955,"volume":12},{"timestamp":1742348580000,"open":0.95956,"high":0.95962,"low":0.95955,"close":0.95962,"volume":24},{"timestamp":1742348640000,"open":0.95962,"high":0.95966,"low":0.95962,"close":0.95963,"volume":34.290000915527344},{"timestamp":1742348700000,"open":0.95963,"high":0.95963,"low":0.95953,"close":0.95958,"volume":39.900001525878906},{"timestamp":1742348760000,"open":0.95957,"high":0.95958,"low":0.95955,"close":0.95958,"volume":28.799999237060547},{"timestamp":1742348820000,"open":0.95957,"high":0.95958,"low":0.95952,"close":0.95952,"volume":36.900001525878906},{"timestamp":1742348880000,"open":0.95951,"high":0.95951,"low":0.95944,"close":0.95945,"volume":33.599998474121094},{"timestamp":1742348940000,"open":0.95946,"high":0.95946,"low":0.95936,"close":0.95937,"volume":39.810001373291016},{"timestamp":1742349000000,"open":0.95938,"high":0.95939,"low":0.95934,"close":0.95935,"volume":21.09000015258789},{"timestamp":1742349060000,"open":0.95936,"high":0.95939,"low":0.95936,"close":0.95938,"volume":21.780000686645508},{"timestamp":1742349120000,"open":0.95939,"high":0.95941,"low":0.95937,"close":0.95937,"volume":38.4900016784668},{"timestamp":1742349180000,"open":0.95934,"high":0.95939,"low":0.95928,"close":0.95928,"volume":28.200000762939453},{"timestamp":1742349240000,"open":0.95931,"high":0.95935,"low":0.95929,"close":0.95931,"volume":35.400001525878906},{"timestamp":1742349300000,"open":0.9593,"high":0.95938,"low":0.95927,"close":0.95937,"volume":36.599998474121094},{"timestamp":1742349360000,"open":0.95937,"high":0.95939,"low":0.95937,"close":0.95938,"volume":14.399999618530273},{"timestamp":1742349420000,"open":0.95938,"high":0.95941,"low":0.95935,"close":0.95938,"volume":27.84000015258789},{"timestamp":1742349480000,"open":0.95936,"high":0.95941,"low":0.95934,"close":0.95941,"volume":31.200000762939453},{"timestamp":1742349540000,"open":0.95941,"high":0.95944,"low":0.95939,"close":0.95943,"volume":71.4000015258789},{"timestamp":1742349600000,"open":0.95942,"high":0.95942,"low":0.95939,"close":0.95939,"volume":53.90999984741211},{"timestamp":1742349660000,"open":0.9594,"high":0.95947,"low":0.95939,"close":0.95945,"volume":48.29999923706055},{"timestamp":1742349720000,"open":0.95946,"high":0.95946,"low":0.95942,"close":0.95943,"volume":32.400001525878906},{"timestamp":1742349780000,"open":0.95943,"high":0.95943,"low":0.95936,"close":0.95938,"volume":30},{"timestamp":1742349840000,"open":0.95938,"high":0.95939,"low":0.95937,"close":0.95938,"volume":15},{"timestamp":1742349900000,"open":0.95938,"high":0.95939,"low":0.95936,"close":0.95937,"volume":34.79999923706055},{"timestamp":1742349960000,"open":0.95936,"high":0.9594,"low":0.95936,"close":0.95938,"volume":23.700000762939453},{"timestamp":1742350020000,"open":0.95938,"high":0.95946,"low":0.95937,"close":0.95946,"volume":40.20000076293945},{"timestamp":1742350080000,"open":0.95947,"high":0.95947,"low":0.95931,"close":0.95932,"volume":42.75},{"timestamp":1742350140000,"open":0.95934,"high":0.95939,"low":0.95934,"close":0.95938,"volume":20.399999618530273},{"timestamp":1742350200000,"open":0.95938,"high":0.95941,"low":0.95938,"close":0.9594,"volume":12},{"timestamp":1742350260000,"open":0.9594,"high":0.95943,"low":0.9594,"close":0.95942,"volume":19.799999237060547},{"timestamp":1742350320000,"open":0.95942,"high":0.95942,"low":0.95932,"close":0.95934,"volume":22.200000762939453},{"timestamp":1742350380000,"open":0.95934,"high":0.9594,"low":0.95933,"close":0.95938,"volume":19.5},{"timestamp":1742350440000,"open":0.95937,"high":0.95938,"low":0.95936,"close":0.95937,"volume":18},{"timestamp":1742350500000,"open":0.95936,"high":0.9594,"low":0.95935,"close":0.95936,"volume":26.399999618530273},{"timestamp":1742350560000,"open":0.95938,"high":0.9594,"low":0.95933,"close":0.95935,"volume":23.100000381469727},{"timestamp":1742350620000,"open":0.95934,"high":0.95936,"low":0.95934,"close":0.95935,"volume":17.399999618530273},{"timestamp":1742350680000,"open":0.95934,"high":0.95934,"low":0.95932,"close":0.95933,"volume":24},{"timestamp":1742350740000,"open":0.95932,"high":0.95938,"low":0.95931,"close":0.95938,"volume":21.899999618530273},{"timestamp":1742350800000,"open":0.95938,"high":0.95938,"low":0.95937,"close":0.95938,"volume":16.799999237060547},{"timestamp":1742350860000,"open":0.95937,"high":0.95942,"low":0.95937,"close":0.95938,"volume":25.200000762939453},{"timestamp":1742350920000,"open":0.95937,"high":0.95939,"low":0.95936,"close":0.95937,"volume":21.600000381469727},{"timestamp":1742350980000,"open":0.95937,"high":0.95938,"low":0.95935,"close":0.95936,"volume":19.799999237060547},{"timestamp":1742351040000,"open":0.95936,"high":0.95936,"low":0.95933,"close":0.95933,"volume":27},{"timestamp":1742351100000,"open":0.95934,"high":0.95951,"low":0.95933,"close":0.95949,"volume":107.4000015258789},{"timestamp":1742351160000,"open":0.9595,"high":0.95955,"low":0.9595,"close":0.95951,"volume":35.400001525878906},{"timestamp":1742351220000,"open":0.95949,"high":0.95956,"low":0.95949,"close":0.95956,"volume":31.200000762939453},{"timestamp":1742351280000,"open":0.95956,"high":0.95956,"low":0.95944,"close":0.95944,"volume":37.68000030517578},{"timestamp":1742351340000,"open":0.95943,"high":0.95945,"low":0.95942,"close":0.95942,"volume":40.59000015258789},{"timestamp":1742351400000,"open":0.95943,"high":0.95943,"low":0.95915,"close":0.9593,"volume":102.30000305175781},{"timestamp":1742351460000,"open":0.95931,"high":0.95931,"low":0.95927,"close":0.9593,"volume":52.79999923706055},{"timestamp":1742351520000,"open":0.95932,"high":0.95935,"low":0.95931,"close":0.95933,"volume":51.599998474121094},{"timestamp":1742351580000,"open":0.95935,"high":0.95949,"low":0.95935,"close":0.95945,"volume":33.599998474121094},{"timestamp":1742351640000,"open":0.95946,"high":0.95953,"low":0.95945,"close":0.9595,"volume":43.20000076293945},{"timestamp":1742351700000,"open":0.9595,"high":0.95952,"low":0.9595,"close":0.95952,"volume":13.199999809265137},{"timestamp":1742351760000,"open":0.95953,"high":0.95961,"low":0.95952,"close":0.95958,"volume":38.400001525878906},{"timestamp":1742351820000,"open":0.95959,"high":0.95962,"low":0.95957,"close":0.95958,"volume":28.799999237060547},{"timestamp":1742351880000,"open":0.95958,"high":0.95965,"low":0.95958,"close":0.95964,"volume":24},{"timestamp":1742351940000,"open":0.95964,"high":0.95971,"low":0.95964,"close":0.9597,"volume":39.599998474121094},{"timestamp":1742352000000,"open":0.95968,"high":0.95972,"low":0.95967,"close":0.9597,"volume":26.399999618530273},{"timestamp":1742352060000,"open":0.9597,"high":0.95971,"low":0.95965,"close":0.95967,"volume":36},{"timestamp":1742352120000,"open":0.95967,"high":0.95967,"low":0.95962,"close":0.95962,"volume":24},{"timestamp":1742352180000,"open":0.95964,"high":0.95967,"low":0.95963,"close":0.95965,"volume":21.600000381469727},{"timestamp":1742352240000,"open":0.95963,"high":0.95965,"low":0.95962,"close":0.95965,"volume":12.600000381469727},{"timestamp":1742352300000,"open":0.95966,"high":0.9597,"low":0.95963,"close":0.95965,"volume":24},{"timestamp":1742352360000,"open":0.95964,"high":0.95965,"low":0.95958,"close":0.95963,"volume":23.399999618530273},{"timestamp":1742352420000,"open":0.95962,"high":0.95962,"low":0.9596,"close":0.95962,"volume":24},{"timestamp":1742352480000,"open":0.95962,"high":0.95967,"low":0.95962,"close":0.95965,"volume":25.200000762939453},{"timestamp":1742352540000,"open":0.95966,"high":0.95966,"low":0.95962,"close":0.95963,"volume":14.399999618530273},{"timestamp":1742352600000,"open":0.95963,"high":0.95964,"low":0.95961,"close":0.95964,"volume":27.329999923706055},{"timestamp":1742352660000,"open":0.95965,"high":0.9597,"low":0.95965,"close":0.95969,"volume":13.680000305175781},{"timestamp":1742352720000,"open":0.95969,"high":0.95973,"low":0.95969,"close":0.95971,"volume":8.399999618530273},{"timestamp":1742352780000,"open":0.95972,"high":0.95979,"low":0.95972,"close":0.95977,"volume":16.799999237060547},{"timestamp":1742352840000,"open":0.95975,"high":0.95978,"low":0.95973,"close":0.95973,"volume":13.199999809265137},{"timestamp":1742352900000,"open":0.95973,"high":0.95976,"low":0.9597,"close":0.95974,"volume":25.200000762939453},{"timestamp":1742352960000,"open":0.95973,"high":0.95978,"low":0.95973,"close":0.95977,"volume":10.800000190734863},{"timestamp":1742353020000,"open":0.95975,"high":0.95978,"low":0.95968,"close":0.95968,"volume":15.600000381469727},{"timestamp":1742353080000,"open":0.95968,"high":0.9597,"low":0.95966,"close":0.95967,"volume":22.799999237060547},{"timestamp":1742353140000,"open":0.95966,"high":0.95966,"low":0.95958,"close":0.95958,"volume":26.399999618530273},{"timestamp":1742353200000,"open":0.95958,"high":0.95959,"low":0.95951,"close":0.95953,"volume":21.299999237060547},{"timestamp":1742353260000,"open":0.95956,"high":0.95956,"low":0.95954,"close":0.95956,"volume":22.799999237060547},{"timestamp":1742353320000,"open":0.95957,"high":0.95958,"low":0.95953,"close":0.95953,"volume":12},{"timestamp":1742353380000,"open":0.95954,"high":0.95957,"low":0.95954,"close":0.95956,"volume":13.199999809265137},{"timestamp":1742353440000,"open":0.95957,"high":0.95961,"low":0.95957,"close":0.95959,"volume":16.799999237060547},{"timestamp":1742353500000,"open":0.95959,"high":0.95962,"low":0.95958,"close":0.95961,"volume":15.600000381469727},{"timestamp":1742353560000,"open":0.9596,"high":0.9596,"low":0.95955,"close":0.9596,"volume":21.600000381469727},{"timestamp":1742353620000,"open":0.95961,"high":0.95962,"low":0.95959,"close":0.95959,"volume":15.899999618530273},{"timestamp":1742353680000,"open":0.95959,"high":0.95962,"low":0.95959,"close":0.95961,"volume":15},{"timestamp":1742353740000,"open":0.95961,"high":0.95961,"low":0.95957,"close":0.9596,"volume":17.399999618530273},{"timestamp":1742353800000,"open":0.95959,"high":0.9596,"low":0.95957,"close":0.95959,"volume":15},{"timestamp":1742353860000,"open":0.9596,"high":0.95961,"low":0.95959,"close":0.95961,"volume":10.800000190734863},{"timestamp":1742353920000,"open":0.95961,"high":0.95965,"low":0.9596,"close":0.95964,"volume":12},{"timestamp":1742353980000,"open":0.95963,"high":0.95967,"low":0.95963,"close":0.95967,"volume":4.800000190734863},{"timestamp":1742354040000,"open":0.95967,"high":0.95967,"low":0.95964,"close":0.95966,"volume":14.399999618530273},{"timestamp":1742354100000,"open":0.95966,"high":0.9597,"low":0.95966,"close":0.95969,"volume":16.799999237060547},{"timestamp":1742354160000,"open":0.95967,"high":0.95969,"low":0.95963,"close":0.95963,"volume":10.800000190734863},{"timestamp":1742354220000,"open":0.95963,"high":0.95967,"low":0.95961,"close":0.95961,"volume":25.200000762939453},{"timestamp":1742354280000,"open":0.95962,"high":0.95962,"low":0.9596,"close":0.9596,"volume":18},{"timestamp":1742354340000,"open":0.95961,"high":0.95963,"low":0.95959,"close":0.95962,"volume":19.200000762939453},{"timestamp":1742354400000,"open":0.95959,"high":0.95961,"low":0.95958,"close":0.9596,"volume":19.200000762939453},{"timestamp":1742354460000,"open":0.95959,"high":0.95959,"low":0.95953,"close":0.95953,"volume":37.20000076293945},{"timestamp":1742354520000,"open":0.95953,"high":0.95953,"low":0.95952,"close":0.95953,"volume":9.600000381469727},{"timestamp":1742354580000,"open":0.95952,"high":0.95954,"low":0.95949,"close":0.95954,"volume":18},{"timestamp":1742354640000,"open":0.95955,"high":0.95955,"low":0.95949,"close":0.9595,"volume":10.800000190734863},{"timestamp":1742354700000,"open":0.95949,"high":0.95949,"low":0.95945,"close":0.95945,"volume":20.399999618530273},{"timestamp":1742354760000,"open":0.95944,"high":0.95949,"low":0.95944,"close":0.95945,"volume":22.799999237060547},{"timestamp":1742354820000,"open":0.95944,"high":0.95944,"low":0.95938,"close":0.95938,"volume":18},{"timestamp":1742354880000,"open":0.95939,"high":0.9594,"low":0.95938,"close":0.9594,"volume":18},{"timestamp":1742354940000,"open":0.95939,"high":0.95941,"low":0.95933,"close":0.95938,"volume":45},{"timestamp":1742355000000,"open":0.95939,"high":0.95939,"low":0.95936,"close":0.95937,"volume":8.399999618530273},{"timestamp":1742355060000,"open":0.95939,"high":0.95939,"low":0.95931,"close":0.95937,"volume":51.599998474121094},{"timestamp":1742355120000,"open":0.95935,"high":0.95936,"low":0.95931,"close":0.95931,"volume":24},{"timestamp":1742355180000,"open":0.9593,"high":0.95932,"low":0.9593,"close":0.9593,"volume":16.200000762939453},{"timestamp":1742355240000,"open":0.95931,"high":0.95932,"low":0.95927,"close":0.9593,"volume":24},{"timestamp":1742355300000,"open":0.95931,"high":0.95934,"low":0.9593,"close":0.95931,"volume":19.5},{"timestamp":1742355360000,"open":0.95932,"high":0.95946,"low":0.95932,"close":0.95945,"volume":22.200000762939453},{"timestamp":1742355420000,"open":0.95946,"high":0.95946,"low":0.95939,"close":0.95939,"volume":25.200000762939453},{"timestamp":1742355480000,"open":0.95938,"high":0.9594,"low":0.95936,"close":0.9594,"volume":13.800000190734863},{"timestamp":1742355540000,"open":0.95938,"high":0.95938,"low":0.95927,"close":0.95927,"volume":27.600000381469727},{"timestamp":1742355600000,"open":0.95929,"high":0.95934,"low":0.95927,"close":0.95934,"volume":32.4900016784668},{"timestamp":1742355660000,"open":0.95934,"high":0.95936,"low":0.95926,"close":0.95926,"volume":29.579999923706055},{"timestamp":1742355720000,"open":0.95926,"high":0.95928,"low":0.95924,"close":0.95925,"volume":35.70000076293945},{"timestamp":1742355780000,"open":0.95925,"high":0.95928,"low":0.95925,"close":0.95926,"volume":13.800000190734863},{"timestamp":1742355840000,"open":0.95928,"high":0.95935,"low":0.95925,"close":0.95925,"volume":24},{"timestamp":1742355900000,"open":0.95925,"high":0.95926,"low":0.95922,"close":0.95922,"volume":18},{"timestamp":1742355960000,"open":0.95922,"high":0.95931,"low":0.95922,"close":0.95931,"volume":29.700000762939453},{"timestamp":1742356020000,"open":0.95932,"high":0.95932,"low":0.95926,"close":0.95928,"volume":26.399999618530273},{"timestamp":1742356080000,"open":0.95927,"high":0.95929,"low":0.95919,"close":0.9592,"volume":31.200000762939453},{"timestamp":1742356140000,"open":0.95919,"high":0.9592,"low":0.95916,"close":0.95916,"volume":18},{"timestamp":1742356200000,"open":0.95918,"high":0.95919,"low":0.95918,"close":0.95918,"volume":4.800000190734863},{"timestamp":1742356260000,"open":0.95917,"high":0.95918,"low":0.95915,"close":0.95918,"volume":13.800000190734863},{"timestamp":1742356320000,"open":0.95917,"high":0.95919,"low":0.95916,"close":0.95918,"volume":7.199999809265137},{"timestamp":1742356380000,"open":0.95917,"high":0.95917,"low":0.95915,"close":0.95915,"volume":18},{"timestamp":1742356440000,"open":0.95916,"high":0.95917,"low":0.9591,"close":0.95915,"volume":18},{"timestamp":1742356500000,"open":0.95915,"high":0.95918,"low":0.95915,"close":0.95918,"volume":11.399999618530273},{"timestamp":1742356560000,"open":0.95918,"high":0.95923,"low":0.95917,"close":0.95923,"volume":31.799999237060547},{"timestamp":1742356620000,"open":0.95921,"high":0.95922,"low":0.95916,"close":0.95919,"volume":47.400001525878906},{"timestamp":1742356680000,"open":0.95917,"high":0.95922,"low":0.95917,"close":0.9592,"volume":25.799999237060547},{"timestamp":1742356740000,"open":0.95921,"high":0.95926,"low":0.9592,"close":0.9592,"volume":50.400001525878906},{"timestamp":1742356800000,"open":0.95919,"high":0.95919,"low":0.95913,"close":0.95914,"volume":15},{"timestamp":1742356860000,"open":0.95914,"high":0.95919,"low":0.95914,"close":0.95917,"volume":34.20000076293945},{"timestamp":1742356920000,"open":0.95916,"high":0.95917,"low":0.95915,"close":0.95915,"volume":8.399999618530273},{"timestamp":1742356980000,"open":0.95916,"high":0.95916,"low":0.95913,"close":0.95913,"volume":12},{"timestamp":1742357040000,"open":0.95912,"high":0.95914,"low":0.95909,"close":0.95909,"volume":15.600000381469727},{"timestamp":1742357100000,"open":0.95908,"high":0.95915,"low":0.95908,"close":0.95915,"volume":13.199999809265137},{"timestamp":1742357160000,"open":0.95915,"high":0.95918,"low":0.95915,"close":0.95918,"volume":9.600000381469727},{"timestamp":1742357220000,"open":0.95917,"high":0.95919,"low":0.95916,"close":0.95917,"volume":18},{"timestamp":1742357280000,"open":0.95916,"high":0.95916,"low":0.95914,"close":0.95914,"volume":16.799999237060547},{"timestamp":1742357340000,"open":0.95914,"high":0.95917,"low":0.95913,"close":0.95913,"volume":13.199999809265137},{"timestamp":1742357400000,"open":0.95913,"high":0.95913,"low":0.95907,"close":0.95909,"volume":16.799999237060547},{"timestamp":1742357460000,"open":0.9591,"high":0.9591,"low":0.95907,"close":0.95908,"volume":12},{"timestamp":1742357520000,"open":0.95907,"high":0.95914,"low":0.95907,"close":0.95911,"volume":24.600000381469727},{"timestamp":1742357580000,"open":0.9591,"high":0.95913,"low":0.95909,"close":0.95911,"volume":18},{"timestamp":1742357640000,"open":0.95912,"high":0.95914,"low":0.9591,"close":0.9591,"volume":21.600000381469727},{"timestamp":1742357700000,"open":0.95908,"high":0.9591,"low":0.95906,"close":0.95909,"volume":19.200000762939453},{"timestamp":1742357760000,"open":0.9591,"high":0.95911,"low":0.95909,"close":0.95909,"volume":10.800000190734863},{"timestamp":1742357820000,"open":0.95909,"high":0.95912,"low":0.95909,"close":0.9591,"volume":9.600000381469727},{"timestamp":1742357880000,"open":0.95911,"high":0.95912,"low":0.95906,"close":0.95907,"volume":15},{"timestamp":1742357940000,"open":0.95909,"high":0.95912,"low":0.95909,"close":0.95912,"volume":9.600000381469727},{"timestamp":1742358000000,"open":0.95913,"high":0.95913,"low":0.95907,"close":0.95907,"volume":18.600000381469727},{"timestamp":1742358060000,"open":0.95908,"high":0.95911,"low":0.95908,"close":0.95911,"volume":21.18000030517578},{"timestamp":1742358120000,"open":0.9591,"high":0.95913,"low":0.9591,"close":0.95913,"volume":25.200000762939453},{"timestamp":1742358180000,"open":0.95912,"high":0.95912,"low":0.95905,"close":0.95908,"volume":26.100000381469727},{"timestamp":1742358240000,"open":0.95908,"high":0.95909,"low":0.95907,"close":0.95909,"volume":30.600000381469727},{"timestamp":1742358300000,"open":0.95909,"high":0.9591,"low":0.95909,"close":0.95909,"volume":6},{"timestamp":1742358360000,"open":0.95909,"high":0.95909,"low":0.95905,"close":0.95908,"volume":15.600000381469727},{"timestamp":1742358420000,"open":0.95907,"high":0.95907,"low":0.95904,"close":0.95905,"volume":29.790000915527344},{"timestamp":1742358480000,"open":0.95906,"high":0.95907,"low":0.95903,"close":0.95903,"volume":24.270000457763672},{"timestamp":1742358540000,"open":0.959,"high":0.95903,"low":0.959,"close":0.95902,"volume":42.900001525878906},{"timestamp":1742358600000,"open":0.95902,"high":0.95905,"low":0.959,"close":0.95901,"volume":28.799999237060547},{"timestamp":1742358660000,"open":0.95901,"high":0.95902,"low":0.95899,"close":0.959,"volume":26.100000381469727},{"timestamp":1742358720000,"open":0.95902,"high":0.95903,"low":0.95896,"close":0.95898,"volume":21.600000381469727},{"timestamp":1742358780000,"open":0.95897,"high":0.95898,"low":0.95895,"close":0.95897,"volume":14.789999961853027},{"timestamp":1742358840000,"open":0.95897,"high":0.95899,"low":0.95896,"close":0.95899,"volume":23.06999969482422},{"timestamp":1742358900000,"open":0.95898,"high":0.95901,"low":0.95896,"close":0.959,"volume":20.579999923706055},{"timestamp":1742358960000,"open":0.959,"high":0.95902,"low":0.95898,"close":0.95901,"volume":17.610000610351562},{"timestamp":1742359020000,"open":0.95902,"high":0.95902,"low":0.95896,"close":0.95896,"volume":36.41999816894531},{"timestamp":1742359080000,"open":0.95896,"high":0.95897,"low":0.95895,"close":0.95895,"volume":16.530000686645508},{"timestamp":1742359140000,"open":0.95897,"high":0.95898,"low":0.95896,"close":0.95896,"volume":16.020000457763672},{"timestamp":1742359200000,"open":0.95897,"high":0.95897,"low":0.95891,"close":0.95892,"volume":25.440000534057617},{"timestamp":1742359260000,"open":0.95893,"high":0.95894,"low":0.95888,"close":0.95892,"volume":32.400001525878906},{"timestamp":1742359320000,"open":0.95892,"high":0.95892,"low":0.95888,"close":0.9589,"volume":23.100000381469727},{"timestamp":1742359380000,"open":0.9589,"high":0.95892,"low":0.9589,"close":0.95892,"volume":12.600000381469727},{"timestamp":1742359440000,"open":0.95892,"high":0.95896,"low":0.95892,"close":0.95895,"volume":10.800000190734863},{"timestamp":1742359500000,"open":0.95893,"high":0.95894,"low":0.95891,"close":0.95893,"volume":12.600000381469727},{"timestamp":1742359560000,"open":0.95894,"high":0.95895,"low":0.95892,"close":0.95892,"volume":11.399999618530273},{"timestamp":1742359620000,"open":0.95892,"high":0.95892,"low":0.95889,"close":0.95889,"volume":20.3700008392334},{"timestamp":1742359680000,"open":0.9589,"high":0.95891,"low":0.95888,"close":0.9589,"volume":22.799999237060547},{"timestamp":1742359740000,"open":0.95888,"high":0.9589,"low":0.95881,"close":0.95882,"volume":30.81999969482422},{"timestamp":1742359800000,"open":0.95882,"high":0.95888,"low":0.95882,"close":0.95886,"volume":20.399999618530273},{"timestamp":1742359860000,"open":0.95886,"high":0.95887,"low":0.95885,"close":0.95886,"volume":27.600000381469727},{"timestamp":1742359920000,"open":0.95885,"high":0.95885,"low":0.95881,"close":0.95881,"volume":16.200000762939453},{"timestamp":1742359980000,"open":0.95882,"high":0.95885,"low":0.95881,"close":0.95881,"volume":27.899999618530273},{"timestamp":1742360040000,"open":0.95881,"high":0.95883,"low":0.95877,"close":0.95877,"volume":30.899999618530273},{"timestamp":1742360100000,"open":0.95877,"high":0.95877,"low":0.95872,"close":0.95873,"volume":24},{"timestamp":1742360160000,"open":0.95873,"high":0.95877,"low":0.95872,"close":0.95875,"volume":14.399999618530273},{"timestamp":1742360220000,"open":0.95875,"high":0.95876,"low":0.95873,"close":0.95875,"volume":40.79999923706055},{"timestamp":1742360280000,"open":0.95876,"high":0.95886,"low":0.95873,"close":0.95885,"volume":38.400001525878906},{"timestamp":1742360340000,"open":0.95887,"high":0.95887,"low":0.95883,"close":0.95883,"volume":22.799999237060547},{"timestamp":1742360400000,"open":0.95883,"high":0.95886,"low":0.95882,"close":0.95885,"volume":28.799999237060547},{"timestamp":1742360460000,"open":0.95885,"high":0.95896,"low":0.95884,"close":0.95896,"volume":36},{"timestamp":1742360520000,"open":0.95897,"high":0.95897,"low":0.95891,"close":0.95895,"volume":33.599998474121094},{"timestamp":1742360580000,"open":0.95896,"high":0.9591,"low":0.95895,"close":0.95909,"volume":29.920000076293945},{"timestamp":1742360640000,"open":0.9591,"high":0.95911,"low":0.95906,"close":0.95908,"volume":52.470001220703125},{"timestamp":1742360700000,"open":0.95906,"high":0.95912,"low":0.95905,"close":0.95911,"volume":32.189998626708984},{"timestamp":1742360760000,"open":0.95911,"high":0.95912,"low":0.95909,"close":0.95909,"volume":17.219999313354492},{"timestamp":1742360820000,"open":0.95909,"high":0.95916,"low":0.95909,"close":0.95916,"volume":27.809999465942383},{"timestamp":1742360880000,"open":0.95917,"high":0.95917,"low":0.95907,"close":0.95908,"volume":42.29999923706055},{"timestamp":1742360940000,"open":0.95909,"high":0.9591,"low":0.95908,"close":0.9591,"volume":13.020000457763672},{"timestamp":1742361000000,"open":0.9591,"high":0.95914,"low":0.9591,"close":0.95911,"volume":21.299999237060547},{"timestamp":1742361060000,"open":0.95911,"high":0.95926,"low":0.95911,"close":0.95924,"volume":37.91999816894531},{"timestamp":1742361120000,"open":0.95922,"high":0.95923,"low":0.95921,"close":0.95923,"volume":23.100000381469727},{"timestamp":1742361180000,"open":0.95922,"high":0.95922,"low":0.95918,"close":0.95919,"volume":21.780000686645508},{"timestamp":1742361240000,"open":0.95919,"high":0.95919,"low":0.95912,"close":0.95913,"volume":27.360000610351562},{"timestamp":1742361300000,"open":0.95913,"high":0.95928,"low":0.95913,"close":0.95927,"volume":33.47999954223633},{"timestamp":1742361360000,"open":0.95927,"high":0.95931,"low":0.95925,"close":0.95929,"volume":42.47999954223633},{"timestamp":1742361420000,"open":0.95927,"high":0.95928,"low":0.95926,"close":0.95927,"volume":18.600000381469727},{"timestamp":1742361480000,"open":0.95927,"high":0.95929,"low":0.95927,"close":0.95927,"volume":28.860000610351562},{"timestamp":1742361540000,"open":0.95927,"high":0.95927,"low":0.95913,"close":0.95915,"volume":48.810001373291016},{"timestamp":1742361600000,"open":0.95915,"high":0.95916,"low":0.95909,"close":0.95912,"volume":25.530000686645508},{"timestamp":1742361660000,"open":0.95911,"high":0.95912,"low":0.9591,"close":0.95912,"volume":21.600000381469727},{"timestamp":1742361720000,"open":0.95912,"high":0.95917,"low":0.95912,"close":0.95914,"volume":33.599998474121094},{"timestamp":1742361780000,"open":0.95914,"high":0.95914,"low":0.9591,"close":0.95911,"volume":30.299999237060547},{"timestamp":1742361840000,"open":0.95911,"high":0.95919,"low":0.95911,"close":0.95916,"volume":39.900001525878906},{"timestamp":1742361900000,"open":0.95916,"high":0.95917,"low":0.95914,"close":0.95916,"volume":21.600000381469727},{"timestamp":1742361960000,"open":0.95916,"high":0.95919,"low":0.95916,"close":0.95919,"volume":27.299999237060547},{"timestamp":1742362020000,"open":0.95919,"high":0.95924,"low":0.95918,"close":0.95924,"volume":36},{"timestamp":1742362080000,"open":0.95925,"high":0.95927,"low":0.95924,"close":0.95924,"volume":19.200000762939453},{"timestamp":1742362140000,"open":0.95923,"high":0.95925,"low":0.95923,"close":0.95924,"volume":26.969999313354492},{"timestamp":1742362200000,"open":0.95924,"high":0.95931,"low":0.95924,"close":0.95928,"volume":26.3700008392334},{"timestamp":1742362260000,"open":0.95928,"high":0.95928,"low":0.95927,"close":0.95928,"volume":24.09000015258789},{"timestamp":1742362320000,"open":0.95931,"high":0.95945,"low":0.95931,"close":0.95945,"volume":46.5},{"timestamp":1742362380000,"open":0.95945,"high":0.95945,"low":0.95936,"close":0.95941,"volume":67.29000091552734},{"timestamp":1742362440000,"open":0.9594,"high":0.95944,"low":0.95938,"close":0.95942,"volume":53.189998626708984},{"timestamp":1742362500000,"open":0.95942,"high":0.95943,"low":0.95937,"close":0.95937,"volume":29.700000762939453},{"timestamp":1742362560000,"open":0.95937,"high":0.95937,"low":0.9593,"close":0.9593,"volume":15.899999618530273},{"timestamp":1742362620000,"open":0.95931,"high":0.95931,"low":0.95919,"close":0.9592,"volume":35.099998474121094},{"timestamp":1742362680000,"open":0.9592,"high":0.95923,"low":0.95918,"close":0.95923,"volume":27.899999618530273},{"timestamp":1742362740000,"open":0.95922,"high":0.95922,"low":0.95913,"close":0.95914,"volume":60.599998474121094},{"timestamp":1742362800000,"open":0.95914,"high":0.95914,"low":0.95903,"close":0.95905,"volume":42.29999923706055},{"timestamp":1742362860000,"open":0.95904,"high":0.95905,"low":0.95899,"close":0.95901,"volume":39.599998474121094},{"timestamp":1742362920000,"open":0.95902,"high":0.95902,"low":0.95898,"close":0.95898,"volume":20.399999618530273},{"timestamp":1742362980000,"open":0.95898,"high":0.95898,"low":0.95895,"close":0.95895,"volume":35.099998474121094},{"timestamp":1742363040000,"open":0.95895,"high":0.95897,"low":0.9589,"close":0.9589,"volume":20.399999618530273},{"timestamp":1742363100000,"open":0.95889,"high":0.95892,"low":0.95887,"close":0.95891,"volume":24.299999237060547},{"timestamp":1742363160000,"open":0.95892,"high":0.95899,"low":0.95891,"close":0.95899,"volume":15},{"timestamp":1742363220000,"open":0.959,"high":0.95902,"low":0.95884,"close":0.95888,"volume":57.29999923706055},{"timestamp":1742363280000,"open":0.95889,"high":0.95892,"low":0.95889,"close":0.95891,"volume":15.600000381469727},{"timestamp":1742363340000,"open":0.95895,"high":0.95897,"low":0.9589,"close":0.95891,"volume":27},{"timestamp":1742363400000,"open":0.95892,"high":0.95896,"low":0.95892,"close":0.95896,"volume":8.399999618530273},{"timestamp":1742363460000,"open":0.95893,"high":0.95897,"low":0.95892,"close":0.95897,"volume":9},{"timestamp":1742363520000,"open":0.95898,"high":0.95899,"low":0.95894,"close":0.95894,"volume":13.199999809265137},{"timestamp":1742363580000,"open":0.95894,"high":0.95896,"low":0.95883,"close":0.95883,"volume":24.899999618530273},{"timestamp":1742363640000,"open":0.95883,"high":0.9589,"low":0.95883,"close":0.95889,"volume":7.199999809265137},{"timestamp":1742363700000,"open":0.95888,"high":0.95891,"low":0.95882,"close":0.95882,"volume":26.100000381469727},{"timestamp":1742363760000,"open":0.95881,"high":0.95881,"low":0.95873,"close":0.95874,"volume":22.200000762939453},{"timestamp":1742363820000,"open":0.95875,"high":0.95877,"low":0.95867,"close":0.95876,"volume":42.52000045776367},{"timestamp":1742363880000,"open":0.95875,"high":0.95876,"low":0.9587,"close":0.9587,"volume":27},{"timestamp":1742363940000,"open":0.95871,"high":0.95875,"low":0.95871,"close":0.95873,"volume":30.299999237060547},{"timestamp":1742364000000,"open":0.95873,"high":0.95881,"low":0.95872,"close":0.95881,"volume":55.5},{"timestamp":1742364060000,"open":0.95882,"high":0.95888,"low":0.9588,"close":0.95888,"volume":49.79999923706055},{"timestamp":1742364120000,"open":0.95888,"high":0.95891,"low":0.95886,"close":0.95886,"volume":51},{"timestamp":1742364180000,"open":0.95886,"high":0.95887,"low":0.95884,"close":0.95886,"volume":25.200000762939453},{"timestamp":1742364240000,"open":0.95886,"high":0.9589,"low":0.95885,"close":0.95886,"volume":42},{"timestamp":1742364300000,"open":0.95886,"high":0.95886,"low":0.95877,"close":0.95878,"volume":22.799999237060547},{"timestamp":1742364360000,"open":0.95878,"high":0.95878,"low":0.95862,"close":0.95863,"volume":39},{"timestamp":1742364420000,"open":0.95864,"high":0.95867,"low":0.95862,"close":0.95863,"volume":25.200000762939453},{"timestamp":1742364480000,"open":0.95864,"high":0.95866,"low":0.95857,"close":0.95864,"volume":43.20000076293945},{"timestamp":1742364540000,"open":0.95863,"high":0.95864,"low":0.95849,"close":0.95851,"volume":52.20000076293945},{"timestamp":1742364600000,"open":0.9585,"high":0.95861,"low":0.95846,"close":0.95861,"volume":46.20000076293945},{"timestamp":1742364660000,"open":0.9586,"high":0.95863,"low":0.95855,"close":0.95855,"volume":39.599998474121094},{"timestamp":1742364720000,"open":0.95854,"high":0.95855,"low":0.95847,"close":0.95848,"volume":27},{"timestamp":1742364780000,"open":0.95848,"high":0.95852,"low":0.95846,"close":0.95846,"volume":35.70000076293945},{"timestamp":1742364840000,"open":0.95846,"high":0.95852,"low":0.95838,"close":0.95838,"volume":71.4000015258789},{"timestamp":1742364900000,"open":0.95838,"high":0.95844,"low":0.95836,"close":0.95844,"volume":42.599998474121094},{"timestamp":1742364960000,"open":0.95843,"high":0.95843,"low":0.95838,"close":0.95842,"volume":32.400001525878906},{"timestamp":1742365020000,"open":0.95838,"high":0.95845,"low":0.95838,"close":0.95845,"volume":26.549999237060547},{"timestamp":1742365080000,"open":0.95845,"high":0.95848,"low":0.95842,"close":0.95842,"volume":48.41999816894531},{"timestamp":1742365140000,"open":0.95843,"high":0.95844,"low":0.9584,"close":0.95844,"volume":27.600000381469727},{"timestamp":1742365200000,"open":0.95844,"high":0.95847,"low":0.95837,"close":0.95838,"volume":43.5},{"timestamp":1742365260000,"open":0.95837,"high":0.95839,"low":0.95832,"close":0.95835,"volume":56.400001525878906},{"timestamp":1742365320000,"open":0.95836,"high":0.95841,"low":0.95835,"close":0.95839,"volume":33.900001525878906},{"timestamp":1742365380000,"open":0.9584,"high":0.95842,"low":0.95835,"close":0.95842,"volume":45},{"timestamp":1742365440000,"open":0.95842,"high":0.95847,"low":0.95839,"close":0.95847,"volume":38.400001525878906},{"timestamp":1742365500000,"open":0.95846,"high":0.95846,"low":0.95825,"close":0.95826,"volume":77.0999984741211},{"timestamp":1742365560000,"open":0.95827,"high":0.9583,"low":0.95825,"close":0.95828,"volume":48.599998474121094},{"timestamp":1742365620000,"open":0.95828,"high":0.95834,"low":0.95827,"close":0.95828,"volume":39},{"timestamp":1742365680000,"open":0.95828,"high":0.95829,"low":0.95824,"close":0.95826,"volume":19.5},{"timestamp":1742365740000,"open":0.95825,"high":0.95827,"low":0.95822,"close":0.95827,"volume":38.70000076293945},{"timestamp":1742365800000,"open":0.95825,"high":0.95826,"low":0.95797,"close":0.95797,"volume":64.3499984741211},{"timestamp":1742365860000,"open":0.95797,"high":0.95806,"low":0.95794,"close":0.95806,"volume":67.80000305175781},{"timestamp":1742365920000,"open":0.95807,"high":0.95809,"low":0.958,"close":0.95807,"volume":55.79999923706055},{"timestamp":1742365980000,"open":0.95807,"high":0.95812,"low":0.95804,"close":0.95811,"volume":87},{"timestamp":1742366040000,"open":0.95809,"high":0.95826,"low":0.95808,"close":0.95824,"volume":79.19999694824219},{"timestamp":1742366100000,"open":0.95825,"high":0.95848,"low":0.95825,"close":0.95848,"volume":74.04000091552734},{"timestamp":1742366160000,"open":0.95847,"high":0.9585,"low":0.9584,"close":0.95843,"volume":63},{"timestamp":1742366220000,"open":0.95843,"high":0.95843,"low":0.95835,"close":0.95837,"volume":45.599998474121094},{"timestamp":1742366280000,"open":0.95837,"high":0.95837,"low":0.95828,"close":0.95829,"volume":52.68000030517578},{"timestamp":1742366340000,"open":0.95829,"high":0.95829,"low":0.95825,"close":0.95825,"volume":44.279998779296875},{"timestamp":1742366400000,"open":0.95826,"high":0.95837,"low":0.95817,"close":0.95837,"volume":72.4800033569336},{"timestamp":1742366460000,"open":0.95836,"high":0.9584,"low":0.9583,"close":0.95834,"volume":52.439998626708984},{"timestamp":1742366520000,"open":0.95835,"high":0.95845,"low":0.95832,"close":0.95839,"volume":106.80000305175781},{"timestamp":1742366580000,"open":0.95839,"high":0.95841,"low":0.95822,"close":0.95824,"volume":75.30000305175781},{"timestamp":1742366640000,"open":0.95823,"high":0.95826,"low":0.95814,"close":0.95816,"volume":84.83999633789062},{"timestamp":1742366700000,"open":0.95817,"high":0.95826,"low":0.95814,"close":0.95826,"volume":45.119998931884766},{"timestamp":1742366760000,"open":0.95825,"high":0.95836,"low":0.95825,"close":0.95835,"volume":27},{"timestamp":1742366820000,"open":0.95834,"high":0.95836,"low":0.95828,"close":0.9583,"volume":41.400001525878906},{"timestamp":1742366880000,"open":0.9583,"high":0.95835,"low":0.95826,"close":0.95833,"volume":126},{"timestamp":1742366940000,"open":0.95831,"high":0.95833,"low":0.95814,"close":0.95814,"volume":172.64999389648438},{"timestamp":1742367000000,"open":0.95814,"high":0.95833,"low":0.95814,"close":0.95829,"volume":80.7300033569336},{"timestamp":1742367060000,"open":0.95829,"high":0.95833,"low":0.95826,"close":0.95828,"volume":41.099998474121094},{"timestamp":1742367120000,"open":0.95831,"high":0.95833,"low":0.95823,"close":0.95824,"volume":67.19999694824219},{"timestamp":1742367180000,"open":0.95823,"high":0.95826,"low":0.95822,"close":0.95825,"volume":39.599998474121094},{"timestamp":1742367240000,"open":0.95824,"high":0.95825,"low":0.95818,"close":0.9582,"volume":25.200000762939453},{"timestamp":1742367300000,"open":0.9582,"high":0.95831,"low":0.95819,"close":0.95827,"volume":34.13999938964844},{"timestamp":1742367360000,"open":0.95826,"high":0.95827,"low":0.95809,"close":0.95809,"volume":68.4000015258789},{"timestamp":1742367420000,"open":0.95809,"high":0.95811,"low":0.95788,"close":0.95792,"volume":80.4000015258789},{"timestamp":1742367480000,"open":0.95792,"high":0.95797,"low":0.95776,"close":0.95778,"volume":97.80000305175781},{"timestamp":1742367540000,"open":0.95778,"high":0.95779,"low":0.9577,"close":0.95773,"volume":54.900001525878906},{"timestamp":1742367600000,"open":0.95774,"high":0.95774,"low":0.95754,"close":0.95758,"volume":92.5199966430664},{"timestamp":1742367660000,"open":0.95757,"high":0.95775,"low":0.95755,"close":0.9576,"volume":130.8000030517578},{"timestamp":1742367720000,"open":0.9576,"high":0.95773,"low":0.95756,"close":0.95765,"volume":147.72000122070312},{"timestamp":1742367780000,"open":0.95766,"high":0.95774,"low":0.95762,"close":0.95764,"volume":126},{"timestamp":1742367840000,"open":0.95763,"high":0.95767,"low":0.95726,"close":0.95729,"volume":115.19999694824219},{"timestamp":1742367900000,"open":0.95727,"high":0.95743,"low":0.95727,"close":0.95733,"volume":84},{"timestamp":1742367960000,"open":0.95734,"high":0.95743,"low":0.95721,"close":0.95722,"volume":97.19999694824219},{"timestamp":1742368020000,"open":0.95723,"high":0.95724,"low":0.95702,"close":0.95713,"volume":90},{"timestamp":1742368080000,"open":0.95713,"high":0.95721,"low":0.95699,"close":0.95701,"volume":51.599998474121094},{"timestamp":1742368140000,"open":0.95702,"high":0.95705,"low":0.95671,"close":0.95671,"volume":140.6999969482422},{"timestamp":1742368200000,"open":0.95669,"high":0.95688,"low":0.95667,"close":0.95684,"volume":96},{"timestamp":1742368260000,"open":0.95685,"high":0.95689,"low":0.95673,"close":0.95686,"volume":111.93000030517578},{"timestamp":1742368320000,"open":0.95684,"high":0.95712,"low":0.95684,"close":0.95711,"volume":81.5999984741211},{"timestamp":1742368380000,"open":0.95712,"high":0.95712,"low":0.95681,"close":0.95681,"volume":98.4000015258789},{"timestamp":1742368440000,"open":0.95679,"high":0.95699,"low":0.95679,"close":0.95696,"volume":115.19999694824219},{"timestamp":1742368500000,"open":0.95695,"high":0.95713,"low":0.95695,"close":0.95704,"volume":85.5},{"timestamp":1742368560000,"open":0.95705,"high":0.95713,"low":0.95703,"close":0.95711,"volume":97.7699966430664},{"timestamp":1742368620000,"open":0.95713,"high":0.9572,"low":0.95699,"close":0.95699,"volume":57.45000076293945},{"timestamp":1742368680000,"open":0.95698,"high":0.95698,"low":0.95687,"close":0.95688,"volume":106.94999694824219},{"timestamp":1742368740000,"open":0.95687,"high":0.95695,"low":0.95676,"close":0.9568,"volume":80.4000015258789},{"timestamp":1742368800000,"open":0.95678,"high":0.95699,"low":0.95676,"close":0.95691,"volume":109.80000305175781},{"timestamp":1742368860000,"open":0.95691,"high":0.95692,"low":0.9568,"close":0.95691,"volume":101.33999633789062},{"timestamp":1742368920000,"open":0.9569,"high":0.95696,"low":0.9568,"close":0.95686,"volume":139.7899932861328},{"timestamp":1742368980000,"open":0.95686,"high":0.95686,"low":0.95663,"close":0.95675,"volume":130.72000122070312},{"timestamp":1742369040000,"open":0.95675,"high":0.95681,"low":0.95664,"close":0.95666,"volume":85.05000305175781},{"timestamp":1742369100000,"open":0.95665,"high":0.9568,"low":0.95663,"close":0.95673,"volume":104.30999755859375},{"timestamp":1742369160000,"open":0.95673,"high":0.95687,"low":0.95672,"close":0.95683,"volume":108.5999984741211},{"timestamp":1742369220000,"open":0.95683,"high":0.95688,"low":0.9567,"close":0.9567,"volume":94.94999694824219},{"timestamp":1742369280000,"open":0.9567,"high":0.95678,"low":0.95669,"close":0.95676,"volume":65.4000015258789},{"timestamp":1742369340000,"open":0.95676,"high":0.95684,"low":0.95673,"close":0.95684,"volume":75.23999786376953},{"timestamp":1742369400000,"open":0.95683,"high":0.95683,"low":0.95632,"close":0.95632,"volume":172.9199981689453},{"timestamp":1742369460000,"open":0.95634,"high":0.95642,"low":0.95632,"close":0.95639,"volume":143.4600067138672},{"timestamp":1742369520000,"open":0.9564,"high":0.95655,"low":0.95634,"close":0.95634,"volume":156.92999267578125},{"timestamp":1742369580000,"open":0.95633,"high":0.95633,"low":0.95614,"close":0.95619,"volume":128.4600067138672},{"timestamp":1742369640000,"open":0.95618,"high":0.95623,"low":0.95589,"close":0.95589,"volume":166.32000732421875},{"timestamp":1742369700000,"open":0.95587,"high":0.95587,"low":0.95557,"close":0.95566,"volume":173.7899932861328},{"timestamp":1742369760000,"open":0.95565,"high":0.95571,"low":0.95499,"close":0.955,"volume":317.07000732421875},{"timestamp":1742369820000,"open":0.955,"high":0.95501,"low":0.95413,"close":0.95423,"volume":523.5599975585938},{"timestamp":1742369880000,"open":0.95423,"high":0.95481,"low":0.95422,"close":0.95453,"volume":302.760009765625},{"timestamp":1742369940000,"open":0.95452,"high":0.95483,"low":0.9545,"close":0.95462,"volume":278.3399963378906},{"timestamp":1742370000000,"open":0.95461,"high":0.95476,"low":0.95453,"close":0.95465,"volume":181.58999633789062},{"timestamp":1742370060000,"open":0.95464,"high":0.9547,"low":0.9542,"close":0.95461,"volume":260.54998779296875},{"timestamp":1742370120000,"open":0.9546,"high":0.95498,"low":0.9546,"close":0.95477,"volume":277.7699890136719},{"timestamp":1742370180000,"open":0.95477,"high":0.95481,"low":0.95436,"close":0.95468,"volume":418.04998779296875},{"timestamp":1742370240000,"open":0.9547,"high":0.95494,"low":0.95453,"close":0.95494,"volume":216.89999389648438},{"timestamp":1742370300000,"open":0.95493,"high":0.95498,"low":0.9547,"close":0.95472,"volume":236.50999450683594},{"timestamp":1742370360000,"open":0.95471,"high":0.95486,"low":0.95468,"close":0.95479,"volume":168.8800048828125},{"timestamp":1742370420000,"open":0.95479,"high":0.95481,"low":0.95451,"close":0.95474,"volume":206.49000549316406},{"timestamp":1742370480000,"open":0.95473,"high":0.95478,"low":0.95459,"close":0.95471,"volume":288.1700134277344},{"timestamp":1742370540000,"open":0.95471,"high":0.95512,"low":0.95471,"close":0.95509,"volume":217.19000244140625},{"timestamp":1742370600000,"open":0.95512,"high":0.95542,"low":0.95502,"close":0.95534,"volume":225.83999633789062},{"timestamp":1742370660000,"open":0.95538,"high":0.95553,"low":0.95528,"close":0.95553,"volume":167.42999267578125},{"timestamp":1742370720000,"open":0.95551,"high":0.9558,"low":0.95545,"close":0.95565,"volume":224.27999877929688},{"timestamp":1742370780000,"open":0.95565,"high":0.95569,"low":0.95521,"close":0.95525,"volume":235.58999633789062},{"timestamp":1742370840000,"open":0.95526,"high":0.95548,"low":0.95513,"close":0.95543,"volume":163.8300018310547},{"timestamp":1742370900000,"open":0.95542,"high":0.95554,"low":0.95539,"close":0.9555,"volume":127.31999969482422},{"timestamp":1742370960000,"open":0.95547,"high":0.95563,"low":0.95543,"close":0.95558,"volume":155.42999267578125},{"timestamp":1742371020000,"open":0.95559,"high":0.95572,"low":0.95546,"close":0.95568,"volume":127.44000244140625},{"timestamp":1742371080000,"open":0.95567,"high":0.95568,"low":0.95532,"close":0.95543,"volume":158.00999450683594},{"timestamp":1742371140000,"open":0.95542,"high":0.95556,"low":0.95542,"close":0.95556,"volume":154.9499969482422},{"timestamp":1742371200000,"open":0.95556,"high":0.95623,"low":0.95551,"close":0.95613,"volume":324.4200134277344},{"timestamp":1742371260000,"open":0.95613,"high":0.95616,"low":0.95586,"close":0.95608,"volume":200.6999969482422},{"timestamp":1742371320000,"open":0.95606,"high":0.95635,"low":0.95606,"close":0.95634,"volume":154.5},{"timestamp":1742371380000,"open":0.95635,"high":0.95655,"low":0.95626,"close":0.95645,"volume":208.35000610351562},{"timestamp":1742371440000,"open":0.95648,"high":0.95653,"low":0.95628,"close":0.95639,"volume":190.64999389648438},{"timestamp":1742371500000,"open":0.95638,"high":0.95671,"low":0.95623,"close":0.95671,"volume":112.08000183105469},{"timestamp":1742371560000,"open":0.95672,"high":0.95675,"low":0.95636,"close":0.95656,"volume":115.08000183105469},{"timestamp":1742371620000,"open":0.95656,"high":0.95677,"low":0.95645,"close":0.95677,"volume":124.83000183105469},{"timestamp":1742371680000,"open":0.95677,"high":0.95684,"low":0.95651,"close":0.95651,"volume":176.91000366210938},{"timestamp":1742371740000,"open":0.95642,"high":0.95642,"low":0.95605,"close":0.95611,"volume":227.11000061035156},{"timestamp":1742371800000,"open":0.95611,"high":0.95622,"low":0.95594,"close":0.95595,"volume":160.1699981689453},{"timestamp":1742371860000,"open":0.95594,"high":0.95611,"low":0.95585,"close":0.95608,"volume":203.39999389648438},{"timestamp":1742371920000,"open":0.95608,"high":0.95618,"low":0.95603,"close":0.95616,"volume":126.66999816894531},{"timestamp":1742371980000,"open":0.95615,"high":0.95629,"low":0.9561,"close":0.95628,"volume":129.89999389648438},{"timestamp":1742372040000,"open":0.95631,"high":0.95634,"low":0.9562,"close":0.95621,"volume":111.75},{"timestamp":1742372100000,"open":0.95622,"high":0.95626,"low":0.95605,"close":0.95606,"volume":94.11000061035156},{"timestamp":1742372160000,"open":0.95611,"high":0.95622,"low":0.95597,"close":0.95613,"volume":117.80999755859375},{"timestamp":1742372220000,"open":0.95612,"high":0.95634,"low":0.95611,"close":0.95632,"volume":111.5999984741211},{"timestamp":1742372280000,"open":0.95631,"high":0.95636,"low":0.95614,"close":0.95632,"volume":102.75},{"timestamp":1742372340000,"open":0.9563,"high":0.95643,"low":0.9563,"close":0.9564,"volume":98.0999984741211},{"timestamp":1742372400000,"open":0.9564,"high":0.95656,"low":0.95627,"close":0.95652,"volume":126},{"timestamp":1742372460000,"open":0.95654,"high":0.95654,"low":0.9564,"close":0.95647,"volume":63.66999816894531},{"timestamp":1742372520000,"open":0.95647,"high":0.95671,"low":0.95638,"close":0.95667,"volume":96.44999694824219},{"timestamp":1742372580000,"open":0.95666,"high":0.95675,"low":0.95657,"close":0.95673,"volume":126.44999694824219},{"timestamp":1742372640000,"open":0.95674,"high":0.95681,"low":0.9567,"close":0.95678,"volume":138.75},{"timestamp":1742372700000,"open":0.95681,"high":0.95686,"low":0.95673,"close":0.95674,"volume":94.3499984741211},{"timestamp":1742372760000,"open":0.95675,"high":0.95682,"low":0.95672,"close":0.95682,"volume":88.94999694824219},{"timestamp":1742372820000,"open":0.95682,"high":0.95682,"low":0.95675,"close":0.95681,"volume":60.75},{"timestamp":1742372880000,"open":0.95679,"high":0.95691,"low":0.95674,"close":0.95688,"volume":84.1500015258789},{"timestamp":1742372940000,"open":0.95689,"high":0.95694,"low":0.95685,"close":0.9569,"volume":96},{"timestamp":1742373000000,"open":0.95691,"high":0.95719,"low":0.9569,"close":0.95717,"volume":123.75},{"timestamp":1742373060000,"open":0.95717,"high":0.95724,"low":0.95702,"close":0.95702,"volume":128.6999969482422},{"timestamp":1742373120000,"open":0.957,"high":0.95716,"low":0.95694,"close":0.95711,"volume":102.75},{"timestamp":1742373180000,"open":0.95714,"high":0.95715,"low":0.95698,"close":0.95703,"volume":61.20000076293945},{"timestamp":1742373240000,"open":0.95705,"high":0.9571,"low":0.95692,"close":0.95709,"volume":88.6500015258789},{"timestamp":1742373300000,"open":0.95711,"high":0.95711,"low":0.95693,"close":0.95697,"volume":101.4000015258789},{"timestamp":1742373360000,"open":0.95697,"high":0.95713,"low":0.95697,"close":0.95708,"volume":91.19999694824219},{"timestamp":1742373420000,"open":0.9571,"high":0.95724,"low":0.95706,"close":0.95714,"volume":108.98999786376953},{"timestamp":1742373480000,"open":0.95714,"high":0.95718,"low":0.95696,"close":0.95699,"volume":102.9000015258789},{"timestamp":1742373540000,"open":0.957,"high":0.95705,"low":0.95693,"close":0.95693,"volume":115.80000305175781},{"timestamp":1742373600000,"open":0.95692,"high":0.95698,"low":0.95681,"close":0.95687,"volume":130.0500030517578},{"timestamp":1742373660000,"open":0.95688,"high":0.95697,"low":0.95679,"close":0.95679,"volume":183.22000122070312},{"timestamp":1742373720000,"open":0.95679,"high":0.95684,"low":0.95661,"close":0.95664,"volume":125.8499984741211},{"timestamp":1742373780000,"open":0.95666,"high":0.95668,"low":0.95631,"close":0.95646,"volume":204.3000030517578},{"timestamp":1742373840000,"open":0.95647,"high":0.95655,"low":0.9564,"close":0.95646,"volume":120.9000015258789},{"timestamp":1742373900000,"open":0.95644,"high":0.95657,"low":0.95639,"close":0.95645,"volume":100.5},{"timestamp":1742373960000,"open":0.95646,"high":0.95667,"low":0.95646,"close":0.9565,"volume":113.69999694824219},{"timestamp":1742374020000,"open":0.95651,"high":0.95658,"low":0.95643,"close":0.95653,"volume":69.9000015258789},{"timestamp":1742374080000,"open":0.95654,"high":0.95657,"low":0.95638,"close":0.95656,"volume":109.05000305175781},{"timestamp":1742374140000,"open":0.95656,"high":0.95656,"low":0.9564,"close":0.9565,"volume":93.30000305175781},{"timestamp":1742374200000,"open":0.95648,"high":0.9565,"low":0.95641,"close":0.95649,"volume":82.29000091552734},{"timestamp":1742374260000,"open":0.95646,"high":0.95646,"low":0.95622,"close":0.95623,"volume":89.5199966430664},{"timestamp":1742374320000,"open":0.95624,"high":0.95631,"low":0.9562,"close":0.95627,"volume":126.23999786376953},{"timestamp":1742374380000,"open":0.95627,"high":0.95639,"low":0.95625,"close":0.95638,"volume":92.55000305175781},{"timestamp":1742374440000,"open":0.95639,"high":0.95668,"low":0.95633,"close":0.95667,"volume":99.12000274658203},{"timestamp":1742374500000,"open":0.95667,"high":0.95668,"low":0.95659,"close":0.95663,"volume":90.4800033569336},{"timestamp":1742374560000,"open":0.95665,"high":0.95669,"low":0.95663,"close":0.95668,"volume":87.69000244140625},{"timestamp":1742374620000,"open":0.95667,"high":0.95672,"low":0.95655,"close":0.95655,"volume":54.45000076293945},{"timestamp":1742374680000,"open":0.95656,"high":0.95663,"low":0.95649,"close":0.95659,"volume":118.94999694824219},{"timestamp":1742374740000,"open":0.95659,"high":0.95665,"low":0.95654,"close":0.95658,"volume":150.08999633789062},{"timestamp":1742374800000,"open":0.95658,"high":0.95658,"low":0.95643,"close":0.95645,"volume":129.72000122070312},{"timestamp":1742374860000,"open":0.95644,"high":0.95659,"low":0.95642,"close":0.95652,"volume":119.81999969482422},{"timestamp":1742374920000,"open":0.95651,"high":0.95651,"low":0.95635,"close":0.95645,"volume":123.30000305175781},{"timestamp":1742374980000,"open":0.95643,"high":0.95647,"low":0.95632,"close":0.95632,"volume":116.8499984741211},{"timestamp":1742375040000,"open":0.95632,"high":0.95634,"low":0.95627,"close":0.95633,"volume":103.6500015258789},{"timestamp":1742375100000,"open":0.95632,"high":0.95632,"low":0.95617,"close":0.95621,"volume":121.3499984741211},{"timestamp":1742375160000,"open":0.9562,"high":0.95624,"low":0.95615,"close":0.95615,"volume":81.44999694824219},{"timestamp":1742375220000,"open":0.95615,"high":0.95633,"low":0.95615,"close":0.95629,"volume":73.5},{"timestamp":1742375280000,"open":0.95632,"high":0.95642,"low":0.95631,"close":0.95638,"volume":106.68000030517578},{"timestamp":1742375340000,"open":0.95636,"high":0.9564,"low":0.95633,"close":0.95638,"volume":50.880001068115234},{"timestamp":1742375400000,"open":0.95638,"high":0.95645,"low":0.95633,"close":0.95642,"volume":36.119998931884766},{"timestamp":1742375460000,"open":0.95644,"high":0.9567,"low":0.95644,"close":0.95663,"volume":74.4000015258789},{"timestamp":1742375520000,"open":0.95662,"high":0.95662,"low":0.95648,"close":0.95649,"volume":70.19999694824219},{"timestamp":1742375580000,"open":0.95648,"high":0.95648,"low":0.95626,"close":0.9563,"volume":106.6500015258789},{"timestamp":1742375640000,"open":0.95628,"high":0.95637,"low":0.95603,"close":0.95604,"volume":117.75},{"timestamp":1742375700000,"open":0.95603,"high":0.9561,"low":0.95595,"close":0.9561,"volume":91.5},{"timestamp":1742375760000,"open":0.95609,"high":0.9561,"low":0.95583,"close":0.95583,"volume":55.79999923706055},{"timestamp":1742375820000,"open":0.95583,"high":0.95602,"low":0.95582,"close":0.95596,"volume":103.6500015258789},{"timestamp":1742375880000,"open":0.95595,"high":0.95596,"low":0.95569,"close":0.95573,"volume":90.30000305175781},{"timestamp":1742375940000,"open":0.9557,"high":0.95573,"low":0.95562,"close":0.95567,"volume":109.73999786376953},{"timestamp":1742376000000,"open":0.95566,"high":0.95577,"low":0.95561,"close":0.95576,"volume":87.1500015258789},{"timestamp":1742376060000,"open":0.95576,"high":0.95584,"low":0.95571,"close":0.95577,"volume":112.6500015258789},{"timestamp":1742376120000,"open":0.95577,"high":0.95591,"low":0.95577,"close":0.95585,"volume":93.5999984741211},{"timestamp":1742376180000,"open":0.95584,"high":0.95606,"low":0.95584,"close":0.95601,"volume":110.0999984741211},{"timestamp":1742376240000,"open":0.95602,"high":0.95621,"low":0.95601,"close":0.95613,"volume":85.41000366210938},{"timestamp":1742376300000,"open":0.95612,"high":0.95628,"low":0.95602,"close":0.95602,"volume":103.3499984741211},{"timestamp":1742376360000,"open":0.95601,"high":0.95622,"low":0.956,"close":0.95619,"volume":53.849998474121094},{"timestamp":1742376420000,"open":0.95618,"high":0.95618,"low":0.956,"close":0.95606,"volume":65.69999694824219},{"timestamp":1742376480000,"open":0.95607,"high":0.95629,"low":0.95602,"close":0.95629,"volume":86.69999694824219},{"timestamp":1742376540000,"open":0.95628,"high":0.95635,"low":0.95625,"close":0.95633,"volume":61.79999923706055},{"timestamp":1742376600000,"open":0.95633,"high":0.95648,"low":0.95628,"close":0.95644,"volume":101.4000015258789},{"timestamp":1742376660000,"open":0.95643,"high":0.95676,"low":0.9564,"close":0.9567,"volume":116.69999694824219},{"timestamp":1742376720000,"open":0.95671,"high":0.95702,"low":0.95671,"close":0.95702,"volume":124.13999938964844},{"timestamp":1742376780000,"open":0.957,"high":0.9571,"low":0.95695,"close":0.95696,"volume":120.12999725341797},{"timestamp":1742376840000,"open":0.95695,"high":0.95698,"low":0.95688,"close":0.95697,"volume":60.45000076293945},{"timestamp":1742376900000,"open":0.95695,"high":0.95697,"low":0.95671,"close":0.95673,"volume":65.55000305175781},{"timestamp":1742376960000,"open":0.95676,"high":0.95691,"low":0.95672,"close":0.95691,"volume":67.94999694824219},{"timestamp":1742377020000,"open":0.95692,"high":0.95699,"low":0.95689,"close":0.95699,"volume":61.79999923706055},{"timestamp":1742377080000,"open":0.957,"high":0.957,"low":0.95678,"close":0.95683,"volume":77.25},{"timestamp":1742377140000,"open":0.95681,"high":0.95698,"low":0.95681,"close":0.95698,"volume":56.849998474121094},{"timestamp":1742377200000,"open":0.95696,"high":0.95699,"low":0.9569,"close":0.95699,"volume":39.599998474121094},{"timestamp":1742377260000,"open":0.957,"high":0.95705,"low":0.95687,"close":0.95701,"volume":75.5999984741211},{"timestamp":1742377320000,"open":0.95699,"high":0.95704,"low":0.95692,"close":0.95693,"volume":67.3499984741211},{"timestamp":1742377380000,"open":0.95692,"high":0.95694,"low":0.95685,"close":0.9569,"volume":75.5999984741211},{"timestamp":1742377440000,"open":0.95688,"high":0.95688,"low":0.95676,"close":0.95676,"volume":73.80000305175781},{"timestamp":1742377500000,"open":0.95677,"high":0.95682,"low":0.95652,"close":0.95655,"volume":67.19999694824219},{"timestamp":1742377560000,"open":0.95656,"high":0.95679,"low":0.95656,"close":0.95677,"volume":78.5999984741211},{"timestamp":1742377620000,"open":0.95677,"high":0.95692,"low":0.9567,"close":0.95691,"volume":67.91999816894531},{"timestamp":1742377680000,"open":0.9569,"high":0.95705,"low":0.95689,"close":0.95699,"volume":79.80000305175781},{"timestamp":1742377740000,"open":0.957,"high":0.95726,"low":0.95698,"close":0.95726,"volume":74.61000061035156},{"timestamp":1742377800000,"open":0.95726,"high":0.9575,"low":0.95722,"close":0.95749,"volume":89.25},{"timestamp":1742377860000,"open":0.95749,"high":0.95771,"low":0.95738,"close":0.9577,"volume":129.69000244140625},{"timestamp":1742377920000,"open":0.95767,"high":0.95794,"low":0.95766,"close":0.95794,"volume":99.44999694824219},{"timestamp":1742377980000,"open":0.95793,"high":0.95793,"low":0.95768,"close":0.95777,"volume":115.05000305175781},{"timestamp":1742378040000,"open":0.95774,"high":0.95774,"low":0.95739,"close":0.95743,"volume":134.25},{"timestamp":1742378100000,"open":0.95741,"high":0.9575,"low":0.95726,"close":0.95746,"volume":157.35000610351562},{"timestamp":1742378160000,"open":0.95746,"high":0.95774,"low":0.95746,"close":0.95774,"volume":96.41999816894531},{"timestamp":1742378220000,"open":0.95776,"high":0.95779,"low":0.95753,"close":0.95759,"volume":86.73999786376953},{"timestamp":1742378280000,"open":0.95757,"high":0.95759,"low":0.95715,"close":0.95758,"volume":190.9199981689453},{"timestamp":1742378340000,"open":0.95758,"high":0.95771,"low":0.95751,"close":0.95761,"volume":115.37999725341797},{"timestamp":1742378400000,"open":0.95761,"high":0.9578,"low":0.95755,"close":0.95771,"volume":87.30000305175781},{"timestamp":1742378460000,"open":0.95772,"high":0.9578,"low":0.95763,"close":0.95764,"volume":75.9000015258789},{"timestamp":1742378520000,"open":0.95763,"high":0.95783,"low":0.95763,"close":0.95781,"volume":66.54000091552734},{"timestamp":1742378580000,"open":0.95783,"high":0.95784,"low":0.95769,"close":0.9577,"volume":96},{"timestamp":1742378640000,"open":0.95769,"high":0.95788,"low":0.95762,"close":0.9578,"volume":79.6500015258789},{"timestamp":1742378700000,"open":0.95781,"high":0.95806,"low":0.95771,"close":0.95799,"volume":111.54000091552734},{"timestamp":1742378760000,"open":0.95797,"high":0.95799,"low":0.95781,"close":0.95792,"volume":127.94999694824219},{"timestamp":1742378820000,"open":0.95791,"high":0.95798,"low":0.95761,"close":0.95794,"volume":142.97999572753906},{"timestamp":1742378880000,"open":0.95794,"high":0.95803,"low":0.95786,"close":0.95795,"volume":138.4499969482422},{"timestamp":1742378940000,"open":0.95795,"high":0.95795,"low":0.95772,"close":0.95788,"volume":94.54000091552734},{"timestamp":1742379000000,"open":0.95787,"high":0.95787,"low":0.95775,"close":0.95785,"volume":96.41999816894531},{"timestamp":1742379060000,"open":0.95784,"high":0.95805,"low":0.95778,"close":0.95799,"volume":104.12999725341797},{"timestamp":1742379120000,"open":0.95799,"high":0.95819,"low":0.95794,"close":0.95818,"volume":134.85000610351562},{"timestamp":1742379180000,"open":0.95817,"high":0.95819,"low":0.95799,"close":0.95815,"volume":124.94999694824219},{"timestamp":1742379240000,"open":0.95814,"high":0.95826,"low":0.95806,"close":0.95817,"volume":192.5},{"timestamp":1742379300000,"open":0.95817,"high":0.9582,"low":0.95767,"close":0.95767,"volume":146.5399932861328},{"timestamp":1742379360000,"open":0.95766,"high":0.95769,"low":0.95758,"close":0.95761,"volume":68.7699966430664},{"timestamp":1742379420000,"open":0.95762,"high":0.95762,"low":0.9575,"close":0.95752,"volume":54},{"timestamp":1742379480000,"open":0.95751,"high":0.95779,"low":0.9575,"close":0.95779,"volume":100.05000305175781},{"timestamp":1742379540000,"open":0.95778,"high":0.95787,"low":0.9577,"close":0.95786,"volume":57.29999923706055},{"timestamp":1742379600000,"open":0.95782,"high":0.95786,"low":0.95776,"close":0.95786,"volume":48.150001525878906},{"timestamp":1742379660000,"open":0.95786,"high":0.95805,"low":0.95783,"close":0.95805,"volume":85.3499984741211},{"timestamp":1742379720000,"open":0.95805,"high":0.95808,"low":0.95798,"close":0.95804,"volume":66.5999984741211},{"timestamp":1742379780000,"open":0.95803,"high":0.95813,"low":0.95801,"close":0.95803,"volume":75.1500015258789},{"timestamp":1742379840000,"open":0.95804,"high":0.95807,"low":0.958,"close":0.958,"volume":53.849998474121094},{"timestamp":1742379900000,"open":0.95798,"high":0.95805,"low":0.95788,"close":0.95795,"volume":111.1500015258789},{"timestamp":1742379960000,"open":0.95797,"high":0.95809,"low":0.95783,"close":0.95789,"volume":98.0199966430664},{"timestamp":1742380020000,"open":0.95789,"high":0.95793,"low":0.95781,"close":0.95793,"volume":74.91999816894531},{"timestamp":1742380080000,"open":0.95794,"high":0.95794,"low":0.95753,"close":0.95762,"volume":183.75},{"timestamp":1742380140000,"open":0.95762,"high":0.95766,"low":0.95748,"close":0.95755,"volume":96.5999984741211},{"timestamp":1742380200000,"open":0.95754,"high":0.95763,"low":0.95733,"close":0.95761,"volume":103.5199966430664},{"timestamp":1742380260000,"open":0.95762,"high":0.95762,"low":0.95753,"close":0.95757,"volume":79.29000091552734},{"timestamp":1742380320000,"open":0.95756,"high":0.95757,"low":0.95724,"close":0.95741,"volume":162.7899932861328},{"timestamp":1742380380000,"open":0.95742,"high":0.95745,"low":0.95725,"close":0.95725,"volume":118.05000305175781},{"timestamp":1742380440000,"open":0.95724,"high":0.95727,"low":0.95711,"close":0.95727,"volume":98.69999694824219},{"timestamp":1742380500000,"open":0.95728,"high":0.95731,"low":0.95712,"close":0.95714,"volume":74.55000305175781},{"timestamp":1742380560000,"open":0.95715,"high":0.9572,"low":0.95714,"close":0.95718,"volume":37.95000076293945},{"timestamp":1742380620000,"open":0.95717,"high":0.95717,"low":0.95701,"close":0.95703,"volume":63.45000076293945},{"timestamp":1742380680000,"open":0.95705,"high":0.95705,"low":0.95688,"close":0.95693,"volume":95.33999633789062},{"timestamp":1742380740000,"open":0.95692,"high":0.95694,"low":0.95681,"close":0.95683,"volume":101.8499984741211},{"timestamp":1742380800000,"open":0.95681,"high":0.95684,"low":0.9567,"close":0.95684,"volume":73.3499984741211},{"timestamp":1742380860000,"open":0.95683,"high":0.95699,"low":0.95682,"close":0.95687,"volume":47.70000076293945},{"timestamp":1742380920000,"open":0.95688,"high":0.95702,"low":0.95687,"close":0.95693,"volume":76.62000274658203},{"timestamp":1742380980000,"open":0.95694,"high":0.95697,"low":0.95686,"close":0.95689,"volume":48.150001525878906},{"timestamp":1742381040000,"open":0.95689,"high":0.95701,"low":0.95686,"close":0.957,"volume":63},{"timestamp":1742381100000,"open":0.95701,"high":0.95723,"low":0.957,"close":0.95712,"volume":132.05999755859375},{"timestamp":1742381160000,"open":0.95713,"high":0.95716,"low":0.95693,"close":0.95693,"volume":68.06999969482422},{"timestamp":1742381220000,"open":0.95693,"high":0.95711,"low":0.95693,"close":0.9571,"volume":64.05000305175781},{"timestamp":1742381280000,"open":0.95706,"high":0.95716,"low":0.95693,"close":0.95715,"volume":69.44999694824219},{"timestamp":1742381340000,"open":0.95716,"high":0.95727,"low":0.95713,"close":0.9572,"volume":90.36000061035156},{"timestamp":1742381400000,"open":0.95719,"high":0.95725,"low":0.95706,"close":0.95706,"volume":70.6500015258789},{"timestamp":1742381460000,"open":0.95705,"high":0.95732,"low":0.95703,"close":0.95704,"volume":121.80000305175781},{"timestamp":1742381520000,"open":0.95702,"high":0.95711,"low":0.95702,"close":0.95707,"volume":85.68000030517578},{"timestamp":1742381580000,"open":0.95707,"high":0.95715,"low":0.95702,"close":0.95711,"volume":53.25},{"timestamp":1742381640000,"open":0.95712,"high":0.95724,"low":0.95711,"close":0.95719,"volume":38.279998779296875},{"timestamp":1742381700000,"open":0.95717,"high":0.95721,"low":0.95711,"close":0.95715,"volume":88.11000061035156},{"timestamp":1742381760000,"open":0.95715,"high":0.95724,"low":0.95712,"close":0.95724,"volume":64.19999694824219},{"timestamp":1742381820000,"open":0.95723,"high":0.95723,"low":0.9571,"close":0.95716,"volume":40.7400016784668},{"timestamp":1742381880000,"open":0.95716,"high":0.95717,"low":0.9571,"close":0.9571,"volume":27.149999618530273},{"timestamp":1742381940000,"open":0.95713,"high":0.95726,"low":0.95713,"close":0.95721,"volume":41.400001525878906},{"timestamp":1742382000000,"open":0.9572,"high":0.95733,"low":0.95719,"close":0.95733,"volume":44.54999923706055},{"timestamp":1742382060000,"open":0.95731,"high":0.95754,"low":0.9573,"close":0.95752,"volume":48.599998474121094},{"timestamp":1742382120000,"open":0.95753,"high":0.95753,"low":0.95739,"close":0.95743,"volume":62.400001525878906},{"timestamp":1742382180000,"open":0.95744,"high":0.95753,"low":0.95742,"close":0.95749,"volume":29.010000228881836},{"timestamp":1742382240000,"open":0.95751,"high":0.95756,"low":0.9575,"close":0.95754,"volume":71.76000213623047},{"timestamp":1742382300000,"open":0.95754,"high":0.95778,"low":0.95751,"close":0.95768,"volume":62.790000915527344},{"timestamp":1742382360000,"open":0.95768,"high":0.95779,"low":0.95761,"close":0.95766,"volume":108.58999633789062},{"timestamp":1742382420000,"open":0.95766,"high":0.95805,"low":0.95763,"close":0.95804,"volume":166.8000030517578},{"timestamp":1742382480000,"open":0.95806,"high":0.95829,"low":0.958,"close":0.9582,"volume":127.6500015258789},{"timestamp":1742382540000,"open":0.95819,"high":0.9583,"low":0.95813,"close":0.95825,"volume":109.05000305175781},{"timestamp":1742382600000,"open":0.95824,"high":0.95828,"low":0.95816,"close":0.95825,"volume":83.16000366210938},{"timestamp":1742382660000,"open":0.95826,"high":0.95858,"low":0.95826,"close":0.95852,"volume":100.19999694824219},{"timestamp":1742382720000,"open":0.95853,"high":0.95854,"low":0.95844,"close":0.95847,"volume":57.66999816894531},{"timestamp":1742382780000,"open":0.95846,"high":0.95873,"low":0.95845,"close":0.95869,"volume":109.5},{"timestamp":1742382840000,"open":0.9587,"high":0.95878,"low":0.95852,"close":0.95862,"volume":141.4499969482422},{"timestamp":1742382900000,"open":0.95862,"high":0.95871,"low":0.95861,"close":0.95861,"volume":76.08000183105469},{"timestamp":1742382960000,"open":0.95861,"high":0.95875,"low":0.95843,"close":0.95867,"volume":120.30000305175781},{"timestamp":1742383020000,"open":0.95866,"high":0.95892,"low":0.95864,"close":0.95892,"volume":81.81999969482422},{"timestamp":1742383080000,"open":0.95891,"high":0.95912,"low":0.95877,"close":0.95912,"volume":158.85000610351562},{"timestamp":1742383140000,"open":0.95913,"high":0.95913,"low":0.95875,"close":0.9588,"volume":127.94999694824219},{"timestamp":1742383200000,"open":0.95877,"high":0.9588,"low":0.95838,"close":0.95842,"volume":183.89999389648438},{"timestamp":1742383260000,"open":0.95842,"high":0.9585,"low":0.95839,"close":0.95839,"volume":92.69999694824219},{"timestamp":1742383320000,"open":0.95837,"high":0.95843,"low":0.95834,"close":0.95842,"volume":64.80000305175781},{"timestamp":1742383380000,"open":0.95842,"high":0.95844,"low":0.95832,"close":0.95836,"volume":138.92999267578125},{"timestamp":1742383440000,"open":0.95834,"high":0.95834,"low":0.95821,"close":0.95827,"volume":98.01000213623047},{"timestamp":1742383500000,"open":0.95827,"high":0.95839,"low":0.95824,"close":0.95839,"volume":98.97000122070312},{"timestamp":1742383560000,"open":0.95839,"high":0.95865,"low":0.95836,"close":0.95853,"volume":87.95999908447266},{"timestamp":1742383620000,"open":0.95853,"high":0.95855,"low":0.95846,"close":0.95853,"volume":74.94000244140625},{"timestamp":1742383680000,"open":0.95858,"high":0.95877,"low":0.95857,"close":0.95863,"volume":51.119998931884766},{"timestamp":1742383740000,"open":0.95862,"high":0.95883,"low":0.9586,"close":0.95871,"volume":48},{"timestamp":1742383800000,"open":0.9587,"high":0.95875,"low":0.95862,"close":0.95864,"volume":69.5999984741211},{"timestamp":1742383860000,"open":0.95865,"high":0.95865,"low":0.95852,"close":0.95852,"volume":42.900001525878906},{"timestamp":1742383920000,"open":0.95852,"high":0.95856,"low":0.95842,"close":0.95856,"volume":100.38999938964844},{"timestamp":1742383980000,"open":0.95857,"high":0.95857,"low":0.95844,"close":0.95845,"volume":112.5},{"timestamp":1742384040000,"open":0.95845,"high":0.95863,"low":0.95845,"close":0.95859,"volume":42.75},{"timestamp":1742384100000,"open":0.95857,"high":0.95897,"low":0.95857,"close":0.95896,"volume":87.5999984741211},{"timestamp":1742384160000,"open":0.95896,"high":0.95901,"low":0.9589,"close":0.95894,"volume":78.1500015258789},{"timestamp":1742384220000,"open":0.95894,"high":0.95898,"low":0.9589,"close":0.95893,"volume":62.400001525878906},{"timestamp":1742384280000,"open":0.95891,"high":0.95907,"low":0.95886,"close":0.95905,"volume":68.4000015258789},{"timestamp":1742384340000,"open":0.95905,"high":0.95905,"low":0.95888,"close":0.95893,"volume":53.70000076293945},{"timestamp":1742384400000,"open":0.95892,"high":0.95896,"low":0.95876,"close":0.95877,"volume":68.18000030517578},{"timestamp":1742384460000,"open":0.95875,"high":0.95894,"low":0.95875,"close":0.9589,"volume":40.79999923706055},{"timestamp":1742384520000,"open":0.95889,"high":0.95891,"low":0.95877,"close":0.95888,"volume":44.400001525878906},{"timestamp":1742384580000,"open":0.95889,"high":0.95895,"low":0.95877,"close":0.95892,"volume":56.470001220703125},{"timestamp":1742384640000,"open":0.95892,"high":0.95899,"low":0.95889,"close":0.95899,"volume":64.80000305175781},{"timestamp":1742384700000,"open":0.95897,"high":0.95903,"low":0.95894,"close":0.95896,"volume":87.33000183105469},{"timestamp":1742384760000,"open":0.95895,"high":0.95896,"low":0.95885,"close":0.95885,"volume":68.66999816894531},{"timestamp":1742384820000,"open":0.95886,"high":0.95886,"low":0.95871,"close":0.95873,"volume":60},{"timestamp":1742384880000,"open":0.95872,"high":0.95875,"low":0.95869,"close":0.9587,"volume":33.29999923706055},{"timestamp":1742384940000,"open":0.95872,"high":0.95875,"low":0.95869,"close":0.95871,"volume":61.11000061035156},{"timestamp":1742385000000,"open":0.95872,"high":0.9589,"low":0.9587,"close":0.95882,"volume":90.36000061035156},{"timestamp":1742385060000,"open":0.95881,"high":0.95886,"low":0.95878,"close":0.95883,"volume":44.400001525878906},{"timestamp":1742385120000,"open":0.95881,"high":0.959,"low":0.95881,"close":0.95899,"volume":60},{"timestamp":1742385180000,"open":0.959,"high":0.959,"low":0.95886,"close":0.95889,"volume":46.650001525878906},{"timestamp":1742385240000,"open":0.9589,"high":0.95893,"low":0.95883,"close":0.9589,"volume":49.79999923706055},{"timestamp":1742385300000,"open":0.9589,"high":0.95898,"low":0.95889,"close":0.95897,"volume":40.650001525878906},{"timestamp":1742385360000,"open":0.95899,"high":0.95921,"low":0.95867,"close":0.95875,"volume":296.2099914550781},{"timestamp":1742385420000,"open":0.95874,"high":0.95904,"low":0.95867,"close":0.95899,"volume":273.6300048828125},{"timestamp":1742385480000,"open":0.95901,"high":0.95902,"low":0.95867,"close":0.95871,"volume":207.85000610351562},{"timestamp":1742385540000,"open":0.95871,"high":0.95873,"low":0.9586,"close":0.95865,"volume":106.44000244140625},{"timestamp":1742385600000,"open":0.95866,"high":0.9588,"low":0.95862,"close":0.95869,"volume":132.6699981689453},{"timestamp":1742385660000,"open":0.95869,"high":0.95875,"low":0.95861,"close":0.95861,"volume":182.72999572753906},{"timestamp":1742385720000,"open":0.95862,"high":0.9589,"low":0.95862,"close":0.9589,"volume":128.7899932861328},{"timestamp":1742385780000,"open":0.9589,"high":0.95893,"low":0.95879,"close":0.95881,"volume":97.91999816894531},{"timestamp":1742385840000,"open":0.95879,"high":0.95895,"low":0.95875,"close":0.95895,"volume":97.6500015258789},{"timestamp":1742385900000,"open":0.95894,"high":0.9591,"low":0.95888,"close":0.9591,"volume":154.8000030517578},{"timestamp":1742385960000,"open":0.9591,"high":0.95919,"low":0.9591,"close":0.95917,"volume":93.1500015258789},{"timestamp":1742386020000,"open":0.95916,"high":0.95917,"low":0.95904,"close":0.95905,"volume":76.19999694824219},{"timestamp":1742386080000,"open":0.95904,"high":0.95917,"low":0.95897,"close":0.95911,"volume":95.33999633789062},{"timestamp":1742386140000,"open":0.95911,"high":0.95913,"low":0.95894,"close":0.95897,"volume":121.94999694824219},{"timestamp":1742386200000,"open":0.95897,"high":0.95897,"low":0.95885,"close":0.95891,"volume":61.04999923706055},{"timestamp":1742386260000,"open":0.95891,"high":0.95901,"low":0.95889,"close":0.95899,"volume":90.5999984741211},{"timestamp":1742386320000,"open":0.95903,"high":0.95911,"low":0.95899,"close":0.95909,"volume":106.3499984741211},{"timestamp":1742386380000,"open":0.95908,"high":0.95913,"low":0.95898,"close":0.959,"volume":97.54000091552734},{"timestamp":1742386440000,"open":0.959,"high":0.95908,"low":0.95899,"close":0.959,"volume":76.01000213623047},{"timestamp":1742386500000,"open":0.959,"high":0.95902,"low":0.95885,"close":0.95891,"volume":110.9000015258789},{"timestamp":1742386560000,"open":0.95889,"high":0.95897,"low":0.95889,"close":0.95894,"volume":114.69000244140625},{"timestamp":1742386620000,"open":0.95892,"high":0.95902,"low":0.95888,"close":0.95899,"volume":62.25},{"timestamp":1742386680000,"open":0.95897,"high":0.95897,"low":0.95884,"close":0.95884,"volume":54.2400016784668},{"timestamp":1742386740000,"open":0.95886,"high":0.95893,"low":0.9588,"close":0.95891,"volume":81.30000305175781},{"timestamp":1742386800000,"open":0.95892,"high":0.95895,"low":0.95882,"close":0.95886,"volume":112.94999694824219},{"timestamp":1742386860000,"open":0.95886,"high":0.95886,"low":0.95866,"close":0.95872,"volume":120.44999694824219},{"timestamp":1742386920000,"open":0.95871,"high":0.95886,"low":0.9587,"close":0.95886,"volume":32.400001525878906},{"timestamp":1742386980000,"open":0.9589,"high":0.9589,"low":0.95879,"close":0.95879,"volume":76.05000305175781},{"timestamp":1742387040000,"open":0.95879,"high":0.95881,"low":0.95845,"close":0.95846,"volume":120.05999755859375},{"timestamp":1742387100000,"open":0.95847,"high":0.95861,"low":0.95841,"close":0.95856,"volume":113.44999694824219},{"timestamp":1742387160000,"open":0.95856,"high":0.95883,"low":0.95849,"close":0.9585,"volume":204.0399932861328},{"timestamp":1742387220000,"open":0.95854,"high":0.95868,"low":0.95851,"close":0.95862,"volume":161.85000610351562},{"timestamp":1742387280000,"open":0.95861,"high":0.95862,"low":0.95827,"close":0.95828,"volume":137.39999389648438},{"timestamp":1742387340000,"open":0.95827,"high":0.95836,"low":0.95826,"close":0.95828,"volume":59.849998474121094},{"timestamp":1742387400000,"open":0.95827,"high":0.95833,"low":0.95818,"close":0.95818,"volume":63},{"timestamp":1742387460000,"open":0.9582,"high":0.9582,"low":0.95801,"close":0.95801,"volume":76.80000305175781},{"timestamp":1742387520000,"open":0.95801,"high":0.95807,"low":0.95791,"close":0.95798,"volume":108.75},{"timestamp":1742387580000,"open":0.95798,"high":0.95818,"low":0.95795,"close":0.95816,"volume":93},{"timestamp":1742387640000,"open":0.95816,"high":0.95826,"low":0.95816,"close":0.95823,"volume":75.75},{"timestamp":1742387700000,"open":0.95822,"high":0.95839,"low":0.95821,"close":0.95822,"volume":115.41999816894531},{"timestamp":1742387760000,"open":0.95823,"high":0.95824,"low":0.95817,"close":0.95817,"volume":75.1500015258789},{"timestamp":1742387820000,"open":0.95816,"high":0.95833,"low":0.95816,"close":0.95825,"volume":112.91999816894531},{"timestamp":1742387880000,"open":0.95826,"high":0.95831,"low":0.95815,"close":0.95818,"volume":101.0199966430664},{"timestamp":1742387940000,"open":0.95817,"high":0.95823,"low":0.95811,"close":0.95813,"volume":87},{"timestamp":1742388000000,"open":0.95815,"high":0.95838,"low":0.95815,"close":0.95827,"volume":122.63999938964844},{"timestamp":1742388060000,"open":0.95828,"high":0.95835,"low":0.95818,"close":0.95831,"volume":163.57000732421875},{"timestamp":1742388120000,"open":0.9583,"high":0.95848,"low":0.9583,"close":0.95848,"volume":137.44000244140625},{"timestamp":1742388180000,"open":0.95849,"high":0.9585,"low":0.95841,"close":0.95847,"volume":86.25},{"timestamp":1742388240000,"open":0.95847,"high":0.95853,"low":0.95843,"close":0.95852,"volume":89.97000122070312},{"timestamp":1742388300000,"open":0.95854,"high":0.95856,"low":0.95848,"close":0.95852,"volume":94.6500015258789},{"timestamp":1742388360000,"open":0.95853,"high":0.95853,"low":0.95841,"close":0.95843,"volume":99.54000091552734},{"timestamp":1742388420000,"open":0.95842,"high":0.95855,"low":0.95838,"close":0.95854,"volume":131.5500030517578},{"timestamp":1742388480000,"open":0.95855,"high":0.95857,"low":0.95851,"close":0.95855,"volume":104.87999725341797},{"timestamp":1742388540000,"open":0.95855,"high":0.95862,"low":0.95851,"close":0.95851,"volume":127.5},{"timestamp":1742388600000,"open":0.95851,"high":0.95858,"low":0.95845,"close":0.95851,"volume":116.8499984741211},{"timestamp":1742388660000,"open":0.9585,"high":0.95873,"low":0.95848,"close":0.95852,"volume":122.48999786376953},{"timestamp":1742388720000,"open":0.95851,"high":0.95855,"low":0.95839,"close":0.95842,"volume":118.11000061035156},{"timestamp":1742388780000,"open":0.95841,"high":0.95847,"low":0.9584,"close":0.95846,"volume":75.93000030517578},{"timestamp":1742388840000,"open":0.95847,"high":0.95856,"low":0.95839,"close":0.95844,"volume":40.79999923706055},{"timestamp":1742388900000,"open":0.95843,"high":0.95844,"low":0.9582,"close":0.9583,"volume":124.80000305175781},{"timestamp":1742388960000,"open":0.9583,"high":0.95831,"low":0.958,"close":0.95803,"volume":127.19999694824219},{"timestamp":1742389020000,"open":0.95804,"high":0.9581,"low":0.95789,"close":0.95793,"volume":108.30000305175781},{"timestamp":1742389080000,"open":0.95791,"high":0.95809,"low":0.95781,"close":0.95802,"volume":136.8300018310547},{"timestamp":1742389140000,"open":0.95801,"high":0.95838,"low":0.95801,"close":0.95838,"volume":144.75},{"timestamp":1742389200000,"open":0.95839,"high":0.9584,"low":0.95819,"close":0.95834,"volume":179.47000122070312},{"timestamp":1742389260000,"open":0.95833,"high":0.95849,"low":0.95832,"close":0.9584,"volume":160.88999938964844},{"timestamp":1742389320000,"open":0.95836,"high":0.95844,"low":0.95831,"close":0.95835,"volume":91.80000305175781},{"timestamp":1742389380000,"open":0.95835,"high":0.95835,"low":0.95813,"close":0.95817,"volume":123.81999969482422},{"timestamp":1742389440000,"open":0.95816,"high":0.95824,"low":0.95815,"close":0.95821,"volume":65.55000305175781},{"timestamp":1742389500000,"open":0.9582,"high":0.95827,"low":0.95816,"close":0.95826,"volume":73.5},{"timestamp":1742389560000,"open":0.95824,"high":0.95848,"low":0.9582,"close":0.95847,"volume":106.3499984741211},{"timestamp":1742389620000,"open":0.95847,"high":0.95847,"low":0.95839,"close":0.95842,"volume":128.8300018310547},{"timestamp":1742389680000,"open":0.95844,"high":0.95847,"low":0.95825,"close":0.95826,"volume":87.13999938964844},{"timestamp":1742389740000,"open":0.95826,"high":0.95831,"low":0.95822,"close":0.95825,"volume":125.55999755859375},{"timestamp":1742389800000,"open":0.95825,"high":0.95842,"low":0.95825,"close":0.9584,"volume":113.69999694824219},{"timestamp":1742389860000,"open":0.9584,"high":0.95853,"low":0.95835,"close":0.95838,"volume":91.44000244140625},{"timestamp":1742389920000,"open":0.95839,"high":0.95841,"low":0.9583,"close":0.95831,"volume":85.2300033569336},{"timestamp":1742389980000,"open":0.9583,"high":0.95838,"low":0.95829,"close":0.95833,"volume":90.83999633789062},{"timestamp":1742390040000,"open":0.95831,"high":0.95834,"low":0.95818,"close":0.95828,"volume":94.94999694824219},{"timestamp":1742390100000,"open":0.95828,"high":0.95829,"low":0.95816,"close":0.9582,"volume":84},{"timestamp":1742390160000,"open":0.95826,"high":0.95838,"low":0.95826,"close":0.95836,"volume":72.5999984741211},{"timestamp":1742390220000,"open":0.95837,"high":0.95839,"low":0.95834,"close":0.95835,"volume":81.23999786376953},{"timestamp":1742390280000,"open":0.95832,"high":0.95835,"low":0.95826,"close":0.95834,"volume":136.35000610351562},{"timestamp":1742390340000,"open":0.95833,"high":0.95835,"low":0.95827,"close":0.95833,"volume":86.25},{"timestamp":1742390400000,"open":0.95834,"high":0.95838,"low":0.95824,"close":0.95824,"volume":94.5},{"timestamp":1742390460000,"open":0.95825,"high":0.95828,"low":0.9581,"close":0.95816,"volume":134.02000427246094},{"timestamp":1742390520000,"open":0.95815,"high":0.95841,"low":0.95815,"close":0.95839,"volume":117.5999984741211},{"timestamp":1742390580000,"open":0.9584,"high":0.95868,"low":0.95837,"close":0.95859,"volume":144.60000610351562},{"timestamp":1742390640000,"open":0.95861,"high":0.95866,"low":0.95855,"close":0.95861,"volume":80.55000305175781},{"timestamp":1742390700000,"open":0.9586,"high":0.95864,"low":0.95856,"close":0.95861,"volume":110.0999984741211},{"timestamp":1742390760000,"open":0.95864,"high":0.95883,"low":0.95858,"close":0.95871,"volume":179.39999389648438},{"timestamp":1742390820000,"open":0.9587,"high":0.95884,"low":0.95865,"close":0.9588,"volume":79.19999694824219},{"timestamp":1742390880000,"open":0.9588,"high":0.9588,"low":0.9586,"close":0.95864,"volume":85.94999694824219},{"timestamp":1742390940000,"open":0.95863,"high":0.95868,"low":0.95846,"close":0.95851,"volume":140.25},{"timestamp":1742391000000,"open":0.95852,"high":0.95871,"low":0.95846,"close":0.95865,"volume":206.6999969482422},{"timestamp":1742391060000,"open":0.95864,"high":0.95895,"low":0.95863,"close":0.95889,"volume":165.75},{"timestamp":1742391120000,"open":0.95887,"high":0.95906,"low":0.95886,"close":0.95905,"volume":97.05000305175781},{"timestamp":1742391180000,"open":0.95905,"high":0.95906,"low":0.95881,"close":0.95883,"volume":161.39999389648438},{"timestamp":1742391240000,"open":0.95883,"high":0.95883,"low":0.95866,"close":0.9587,"volume":147.89999389648438},{"timestamp":1742391300000,"open":0.9587,"high":0.95872,"low":0.95864,"close":0.95869,"volume":70.19999694824219},{"timestamp":1742391360000,"open":0.95868,"high":0.95875,"low":0.95861,"close":0.95873,"volume":94.3499984741211},{"timestamp":1742391420000,"open":0.95872,"high":0.95876,"low":0.95871,"close":0.95872,"volume":68.55000305175781},{"timestamp":1742391480000,"open":0.95871,"high":0.95871,"low":0.95859,"close":0.95867,"volume":59.400001525878906},{"timestamp":1742391540000,"open":0.95865,"high":0.95874,"low":0.95863,"close":0.95865,"volume":67.05000305175781},{"timestamp":1742391600000,"open":0.95869,"high":0.95886,"low":0.95867,"close":0.95886,"volume":104.0999984741211},{"timestamp":1742391660000,"open":0.95889,"high":0.95901,"low":0.95881,"close":0.959,"volume":209.6999969482422},{"timestamp":1742391720000,"open":0.95904,"high":0.95911,"low":0.95886,"close":0.95891,"volume":176.6699981689453},{"timestamp":1742391780000,"open":0.95893,"high":0.95895,"low":0.95872,"close":0.95879,"volume":106.19999694824219},{"timestamp":1742391840000,"open":0.95879,"high":0.95896,"low":0.95874,"close":0.95893,"volume":126.30000305175781},{"timestamp":1742391900000,"open":0.95893,"high":0.95896,"low":0.9587,"close":0.95871,"volume":204},{"timestamp":1742391960000,"open":0.95869,"high":0.95885,"low":0.95869,"close":0.95878,"volume":197.8800048828125},{"timestamp":1742392020000,"open":0.95878,"high":0.95898,"low":0.95878,"close":0.95896,"volume":156.14999389648438},{"timestamp":1742392080000,"open":0.95895,"high":0.95898,"low":0.95879,"close":0.95879,"volume":178.32000732421875},{"timestamp":1742392140000,"open":0.95881,"high":0.95883,"low":0.95867,"close":0.95875,"volume":128.94000244140625},{"timestamp":1742392200000,"open":0.95877,"high":0.95879,"low":0.95856,"close":0.95861,"volume":86.8499984741211},{"timestamp":1742392260000,"open":0.95861,"high":0.95876,"low":0.95861,"close":0.95875,"volume":91.94999694824219},{"timestamp":1742392320000,"open":0.95874,"high":0.95893,"low":0.9587,"close":0.95893,"volume":125.8499984741211},{"timestamp":1742392380000,"open":0.95891,"high":0.959,"low":0.95881,"close":0.95885,"volume":124.05000305175781},{"timestamp":1742392440000,"open":0.95884,"high":0.95899,"low":0.9588,"close":0.95881,"volume":149.19000244140625},{"timestamp":1742392500000,"open":0.95879,"high":0.95887,"low":0.95874,"close":0.95885,"volume":143.3300018310547},{"timestamp":1742392560000,"open":0.95886,"high":0.95896,"low":0.95882,"close":0.95894,"volume":126.75},{"timestamp":1742392620000,"open":0.95894,"high":0.95901,"low":0.95882,"close":0.95889,"volume":141},{"timestamp":1742392680000,"open":0.95891,"high":0.95898,"low":0.9588,"close":0.95883,"volume":114},{"timestamp":1742392740000,"open":0.95883,"high":0.95884,"low":0.95871,"close":0.95871,"volume":97.94999694824219},{"timestamp":1742392800000,"open":0.95871,"high":0.95899,"low":0.95869,"close":0.95897,"volume":128.49000549316406},{"timestamp":1742392860000,"open":0.95898,"high":0.95902,"low":0.95892,"close":0.95901,"volume":101.06999969482422},{"timestamp":1742392920000,"open":0.959,"high":0.95908,"low":0.95897,"close":0.95897,"volume":124.05000305175781},{"timestamp":1742392980000,"open":0.95898,"high":0.95906,"low":0.95897,"close":0.95906,"volume":48.599998474121094},{"timestamp":1742393040000,"open":0.95904,"high":0.95921,"low":0.95902,"close":0.95915,"volume":86.25},{"timestamp":1742393100000,"open":0.95914,"high":0.95916,"low":0.959,"close":0.95907,"volume":75.1500015258789},{"timestamp":1742393160000,"open":0.95907,"high":0.95912,"low":0.95901,"close":0.95905,"volume":70.94999694824219},{"timestamp":1742393220000,"open":0.95904,"high":0.95917,"low":0.95904,"close":0.9591,"volume":84.18000030517578},{"timestamp":1742393280000,"open":0.9591,"high":0.95912,"low":0.95902,"close":0.95904,"volume":91.19999694824219},{"timestamp":1742393340000,"open":0.95904,"high":0.95923,"low":0.95902,"close":0.95922,"volume":104.69999694824219},{"timestamp":1742393400000,"open":0.95923,"high":0.95936,"low":0.9592,"close":0.95924,"volume":99.44999694824219},{"timestamp":1742393460000,"open":0.95925,"high":0.95928,"low":0.95921,"close":0.95923,"volume":79.94999694824219},{"timestamp":1742393520000,"open":0.95924,"high":0.95927,"low":0.95914,"close":0.95914,"volume":113.69999694824219},{"timestamp":1742393580000,"open":0.95915,"high":0.95916,"low":0.95908,"close":0.95911,"volume":92.4000015258789},{"timestamp":1742393640000,"open":0.95912,"high":0.95914,"low":0.959,"close":0.959,"volume":86.0999984741211},{"timestamp":1742393700000,"open":0.95896,"high":0.95898,"low":0.95882,"close":0.95892,"volume":118.12000274658203},{"timestamp":1742393760000,"open":0.95895,"high":0.959,"low":0.95888,"close":0.95899,"volume":86.0999984741211},{"timestamp":1742393820000,"open":0.95897,"high":0.95899,"low":0.95885,"close":0.95887,"volume":92.69999694824219},{"timestamp":1742393880000,"open":0.95887,"high":0.9589,"low":0.95883,"close":0.95884,"volume":85.80000305175781},{"timestamp":1742393940000,"open":0.95884,"high":0.95906,"low":0.95883,"close":0.95902,"volume":113.33999633789062},{"timestamp":1742394000000,"open":0.95903,"high":0.95903,"low":0.9588,"close":0.9588,"volume":67.2699966430664},{"timestamp":1742394060000,"open":0.9588,"high":0.9588,"low":0.95868,"close":0.95878,"volume":117.75},{"timestamp":1742394120000,"open":0.95879,"high":0.95885,"low":0.95874,"close":0.95884,"volume":76.52999877929688},{"timestamp":1742394180000,"open":0.95884,"high":0.95887,"low":0.9588,"close":0.95883,"volume":79.58999633789062},{"timestamp":1742394240000,"open":0.9588,"high":0.95881,"low":0.95873,"close":0.95877,"volume":79.20999908447266},{"timestamp":1742394300000,"open":0.95876,"high":0.95905,"low":0.95875,"close":0.95904,"volume":81.5999984741211},{"timestamp":1742394360000,"open":0.95905,"high":0.95918,"low":0.95905,"close":0.95916,"volume":52.04999923706055},{"timestamp":1742394420000,"open":0.95917,"high":0.95921,"low":0.95911,"close":0.95919,"volume":87.75},{"timestamp":1742394480000,"open":0.95919,"high":0.95922,"low":0.95907,"close":0.95913,"volume":97.80000305175781},{"timestamp":1742394540000,"open":0.95915,"high":0.9592,"low":0.95896,"close":0.95902,"volume":133.0500030517578},{"timestamp":1742394600000,"open":0.95902,"high":0.95914,"low":0.95883,"close":0.9591,"volume":137.39999389648438},{"timestamp":1742394660000,"open":0.9591,"high":0.95912,"low":0.95898,"close":0.95911,"volume":87.75},{"timestamp":1742394720000,"open":0.9591,"high":0.95918,"low":0.95906,"close":0.95917,"volume":65.55000305175781},{"timestamp":1742394780000,"open":0.95917,"high":0.9592,"low":0.95914,"close":0.95919,"volume":49.79999923706055},{"timestamp":1742394840000,"open":0.9592,"high":0.95921,"low":0.95901,"close":0.95902,"volume":96.1500015258789},{"timestamp":1742394900000,"open":0.95903,"high":0.95917,"low":0.95892,"close":0.95892,"volume":106.05000305175781},{"timestamp":1742394960000,"open":0.95893,"high":0.95901,"low":0.95893,"close":0.95896,"volume":67.05000305175781},{"timestamp":1742395020000,"open":0.95897,"high":0.95907,"low":0.95892,"close":0.95903,"volume":52.79999923706055},{"timestamp":1742395080000,"open":0.95904,"high":0.95907,"low":0.95901,"close":0.95903,"volume":71.55000305175781},{"timestamp":1742395140000,"open":0.95902,"high":0.95904,"low":0.95895,"close":0.959,"volume":57},{"timestamp":1742395200000,"open":0.95903,"high":0.95907,"low":0.95902,"close":0.95904,"volume":43.650001525878906},{"timestamp":1742395260000,"open":0.95907,"high":0.95913,"low":0.95903,"close":0.95905,"volume":85.0199966430664},{"timestamp":1742395320000,"open":0.95905,"high":0.95905,"low":0.95885,"close":0.95887,"volume":88.5},{"timestamp":1742395380000,"open":0.95888,"high":0.95907,"low":0.95888,"close":0.95907,"volume":140.1300048828125},{"timestamp":1742395440000,"open":0.95908,"high":0.95908,"low":0.95896,"close":0.95899,"volume":77.55000305175781},{"timestamp":1742395500000,"open":0.95898,"high":0.959,"low":0.95894,"close":0.95897,"volume":81.5999984741211},{"timestamp":1742395560000,"open":0.95897,"high":0.95902,"low":0.95891,"close":0.95896,"volume":127.29000091552734},{"timestamp":1742395620000,"open":0.95896,"high":0.95899,"low":0.95882,"close":0.95882,"volume":103.3499984741211},{"timestamp":1742395680000,"open":0.95882,"high":0.95893,"low":0.9588,"close":0.9588,"volume":82.80000305175781},{"timestamp":1742395740000,"open":0.95879,"high":0.95886,"low":0.95877,"close":0.95883,"volume":70.80000305175781},{"timestamp":1742395800000,"open":0.95883,"high":0.95884,"low":0.95872,"close":0.95876,"volume":88.94999694824219},{"timestamp":1742395860000,"open":0.95875,"high":0.95877,"low":0.95869,"close":0.95871,"volume":42.75},{"timestamp":1742395920000,"open":0.95868,"high":0.95869,"low":0.95823,"close":0.95824,"volume":186.75},{"timestamp":1742395980000,"open":0.95821,"high":0.95841,"low":0.9582,"close":0.95833,"volume":171.44000244140625},{"timestamp":1742396040000,"open":0.95833,"high":0.95833,"low":0.95815,"close":0.95818,"volume":141.17999267578125},{"timestamp":1742396100000,"open":0.95821,"high":0.95845,"low":0.95817,"close":0.9584,"volume":145.5},{"timestamp":1742396160000,"open":0.9584,"high":0.9584,"low":0.95827,"close":0.95831,"volume":70.94999694824219},{"timestamp":1742396220000,"open":0.95832,"high":0.95861,"low":0.95829,"close":0.95857,"volume":136.9499969482422},{"timestamp":1742396280000,"open":0.95858,"high":0.95862,"low":0.9585,"close":0.95858,"volume":120},{"timestamp":1742396340000,"open":0.95857,"high":0.95857,"low":0.95829,"close":0.95834,"volume":168.4499969482422},{"timestamp":1742396400000,"open":0.95835,"high":0.95847,"low":0.9583,"close":0.95845,"volume":131.6999969482422},{"timestamp":1742396460000,"open":0.95845,"high":0.9585,"low":0.95839,"close":0.95843,"volume":79.37999725341797},{"timestamp":1742396520000,"open":0.95845,"high":0.95852,"low":0.95844,"close":0.95846,"volume":116.0999984741211},{"timestamp":1742396580000,"open":0.95848,"high":0.95863,"low":0.95847,"close":0.95863,"volume":37.349998474121094},{"timestamp":1742396640000,"open":0.95863,"high":0.95866,"low":0.95857,"close":0.95857,"volume":80.25},{"timestamp":1742396700000,"open":0.95855,"high":0.95859,"low":0.95841,"close":0.95852,"volume":116.69999694824219},{"timestamp":1742396760000,"open":0.95853,"high":0.95856,"low":0.95848,"close":0.95855,"volume":109.5},{"timestamp":1742396820000,"open":0.95859,"high":0.95865,"low":0.95857,"close":0.95865,"volume":51},{"timestamp":1742396880000,"open":0.95864,"high":0.95868,"low":0.95861,"close":0.95864,"volume":72.08999633789062},{"timestamp":1742396940000,"open":0.95865,"high":0.9587,"low":0.95861,"close":0.95863,"volume":54.720001220703125},{"timestamp":1742397000000,"open":0.95862,"high":0.95867,"low":0.95859,"close":0.95863,"volume":34.5},{"timestamp":1742397060000,"open":0.95862,"high":0.95865,"low":0.95861,"close":0.95865,"volume":45.29999923706055},{"timestamp":1742397120000,"open":0.95866,"high":0.95878,"low":0.95865,"close":0.9587,"volume":90.30000305175781},{"timestamp":1742397180000,"open":0.95872,"high":0.95879,"low":0.95856,"close":0.95856,"volume":85.5},{"timestamp":1742397240000,"open":0.95855,"high":0.95859,"low":0.95853,"close":0.95856,"volume":48.599998474121094},{"timestamp":1742397300000,"open":0.95855,"high":0.95858,"low":0.95849,"close":0.95849,"volume":78.37000274658203},{"timestamp":1742397360000,"open":0.95848,"high":0.95848,"low":0.95834,"close":0.95845,"volume":66.36000061035156},{"timestamp":1742397420000,"open":0.95844,"high":0.95846,"low":0.95825,"close":0.95836,"volume":79.94999694824219},{"timestamp":1742397480000,"open":0.95835,"high":0.95835,"low":0.95808,"close":0.95815,"volume":138.89999389648438},{"timestamp":1742397540000,"open":0.95815,"high":0.95837,"low":0.95813,"close":0.95836,"volume":95.4000015258789},{"timestamp":1742397600000,"open":0.95836,"high":0.95845,"low":0.95821,"close":0.95845,"volume":78.41999816894531},{"timestamp":1742397660000,"open":0.95845,"high":0.95846,"low":0.95829,"close":0.9584,"volume":94.3499984741211},{"timestamp":1742397720000,"open":0.95839,"high":0.9584,"low":0.95813,"close":0.95819,"volume":90.1500015258789},{"timestamp":1742397780000,"open":0.95818,"high":0.9582,"low":0.95801,"close":0.95801,"volume":80.4000015258789},{"timestamp":1742397840000,"open":0.95802,"high":0.95823,"low":0.95802,"close":0.95811,"volume":88.19999694824219},{"timestamp":1742397900000,"open":0.95812,"high":0.95816,"low":0.95806,"close":0.95815,"volume":94.6500015258789},{"timestamp":1742397960000,"open":0.95815,"high":0.95828,"low":0.95809,"close":0.95809,"volume":130.0399932861328},{"timestamp":1742398020000,"open":0.95809,"high":0.95809,"low":0.95787,"close":0.95791,"volume":164.39999389648438},{"timestamp":1742398080000,"open":0.95792,"high":0.95794,"low":0.95768,"close":0.95778,"volume":133.19000244140625},{"timestamp":1742398140000,"open":0.95779,"high":0.95788,"low":0.95771,"close":0.95778,"volume":121.3499984741211},{"timestamp":1742398200000,"open":0.95777,"high":0.95782,"low":0.95748,"close":0.9575,"volume":214.1999969482422},{"timestamp":1742398260000,"open":0.95749,"high":0.95775,"low":0.95749,"close":0.95773,"volume":107.4000015258789},{"timestamp":1742398320000,"open":0.95773,"high":0.95793,"low":0.95773,"close":0.95792,"volume":125.0999984741211},{"timestamp":1742398380000,"open":0.95791,"high":0.95803,"low":0.95791,"close":0.95792,"volume":136.0500030517578},{"timestamp":1742398440000,"open":0.95793,"high":0.95797,"low":0.95773,"close":0.95776,"volume":104.0999984741211},{"timestamp":1742398500000,"open":0.95777,"high":0.9578,"low":0.95766,"close":0.95777,"volume":160.64999389648438},{"timestamp":1742398560000,"open":0.95779,"high":0.95789,"low":0.95772,"close":0.95773,"volume":109.80000305175781},{"timestamp":1742398620000,"open":0.95773,"high":0.95779,"low":0.95766,"close":0.95767,"volume":78.1500015258789},{"timestamp":1742398680000,"open":0.95767,"high":0.95771,"low":0.95751,"close":0.95771,"volume":144.14999389648438},{"timestamp":1742398740000,"open":0.95771,"high":0.95789,"low":0.95752,"close":0.95754,"volume":215.86000061035156},{"timestamp":1742398800000,"open":0.95755,"high":0.95768,"low":0.95755,"close":0.95761,"volume":75.38999938964844},{"timestamp":1742398860000,"open":0.95761,"high":0.95764,"low":0.95717,"close":0.95717,"volume":121.56999969482422},{"timestamp":1742398920000,"open":0.95717,"high":0.95731,"low":0.95714,"close":0.9573,"volume":71.0999984741211},{"timestamp":1742398980000,"open":0.95731,"high":0.95741,"low":0.95723,"close":0.95723,"volume":69.9000015258789},{"timestamp":1742399040000,"open":0.95725,"high":0.95733,"low":0.95722,"close":0.95727,"volume":58.20000076293945},{"timestamp":1742399100000,"open":0.95726,"high":0.95735,"low":0.95721,"close":0.95731,"volume":69.1500015258789},{"timestamp":1742399160000,"open":0.95732,"high":0.95746,"low":0.95728,"close":0.95743,"volume":63.29999923706055},{"timestamp":1742399220000,"open":0.95742,"high":0.95761,"low":0.95742,"close":0.95753,"volume":98.91000366210938},{"timestamp":1742399280000,"open":0.9576,"high":0.95778,"low":0.95759,"close":0.95775,"volume":101.4000015258789},{"timestamp":1742399340000,"open":0.95775,"high":0.95778,"low":0.95759,"close":0.95761,"volume":97.3499984741211},{"timestamp":1742399400000,"open":0.95761,"high":0.95762,"low":0.95749,"close":0.95751,"volume":96.44999694824219},{"timestamp":1742399460000,"open":0.9575,"high":0.95751,"low":0.95733,"close":0.95736,"volume":80.8499984741211},{"timestamp":1742399520000,"open":0.95736,"high":0.95744,"low":0.95732,"close":0.95733,"volume":93.9000015258789},{"timestamp":1742399580000,"open":0.95733,"high":0.95739,"low":0.95727,"close":0.95727,"volume":102.9000015258789},{"timestamp":1742399640000,"open":0.95728,"high":0.9573,"low":0.95718,"close":0.95722,"volume":76.80000305175781},{"timestamp":1742399700000,"open":0.95721,"high":0.95722,"low":0.95712,"close":0.95716,"volume":85.6500015258789},{"timestamp":1742399760000,"open":0.95716,"high":0.95727,"low":0.95716,"close":0.95725,"volume":82.80000305175781},{"timestamp":1742399820000,"open":0.95725,"high":0.95731,"low":0.95718,"close":0.95728,"volume":97.88999938964844},{"timestamp":1742399880000,"open":0.95727,"high":0.95727,"low":0.95706,"close":0.95706,"volume":142.9499969482422},{"timestamp":1742399940000,"open":0.95707,"high":0.95718,"low":0.95707,"close":0.95714,"volume":118.94999694824219},{"timestamp":1742400000000,"open":0.95714,"high":0.95727,"low":0.95713,"close":0.95718,"volume":148.44000244140625},{"timestamp":1742400060000,"open":0.95717,"high":0.95733,"low":0.95716,"close":0.95728,"volume":160.41000366210938},{"timestamp":1742400120000,"open":0.95729,"high":0.95741,"low":0.95724,"close":0.95733,"volume":140.0399932861328},{"timestamp":1742400180000,"open":0.95734,"high":0.95735,"low":0.95725,"close":0.95726,"volume":73.94999694824219},{"timestamp":1742400240000,"open":0.95727,"high":0.95727,"low":0.95712,"close":0.95712,"volume":79.19999694824219},{"timestamp":1742400300000,"open":0.95713,"high":0.95716,"low":0.95705,"close":0.95709,"volume":83.0999984741211},{"timestamp":1742400360000,"open":0.9571,"high":0.95714,"low":0.95702,"close":0.95705,"volume":62.63999938964844},{"timestamp":1742400420000,"open":0.95705,"high":0.95713,"low":0.95694,"close":0.95709,"volume":169.35000610351562},{"timestamp":1742400480000,"open":0.95707,"high":0.95713,"low":0.95703,"close":0.95713,"volume":76.5},{"timestamp":1742400540000,"open":0.95712,"high":0.95716,"low":0.95703,"close":0.95703,"volume":79.3499984741211},{"timestamp":1742400600000,"open":0.95703,"high":0.95717,"low":0.95695,"close":0.95716,"volume":86.69999694824219},{"timestamp":1742400660000,"open":0.95716,"high":0.95724,"low":0.95715,"close":0.95721,"volume":85.19999694824219},{"timestamp":1742400720000,"open":0.95722,"high":0.95725,"low":0.95714,"close":0.95717,"volume":90.5999984741211},{"timestamp":1742400780000,"open":0.95717,"high":0.95722,"low":0.95715,"close":0.95715,"volume":46.79999923706055},{"timestamp":1742400840000,"open":0.95714,"high":0.95725,"low":0.95714,"close":0.95723,"volume":56.400001525878906},{"timestamp":1742400900000,"open":0.95723,"high":0.95733,"low":0.95718,"close":0.95733,"volume":86.27999877929688},{"timestamp":1742400960000,"open":0.95734,"high":0.95735,"low":0.95722,"close":0.95728,"volume":99.9000015258789},{"timestamp":1742401020000,"open":0.95727,"high":0.95732,"low":0.95721,"close":0.95729,"volume":72.9000015258789},{"timestamp":1742401080000,"open":0.95728,"high":0.95732,"low":0.95724,"close":0.95727,"volume":51.900001525878906},{"timestamp":1742401140000,"open":0.95728,"high":0.95729,"low":0.95724,"close":0.95725,"volume":36.900001525878906},{"timestamp":1742401200000,"open":0.95725,"high":0.95726,"low":0.95715,"close":0.95725,"volume":45.75},{"timestamp":1742401260000,"open":0.95723,"high":0.95724,"low":0.95706,"close":0.95706,"volume":41.849998474121094},{"timestamp":1742401320000,"open":0.95707,"high":0.95726,"low":0.95705,"close":0.95723,"volume":53.54999923706055},{"timestamp":1742401380000,"open":0.95724,"high":0.95725,"low":0.95716,"close":0.95725,"volume":41.849998474121094},{"timestamp":1742401440000,"open":0.95728,"high":0.95728,"low":0.9572,"close":0.95722,"volume":66.9000015258789},{"timestamp":1742401500000,"open":0.95721,"high":0.9573,"low":0.95717,"close":0.95727,"volume":72},{"timestamp":1742401560000,"open":0.95729,"high":0.95732,"low":0.95727,"close":0.95727,"volume":60.599998474121094},{"timestamp":1742401620000,"open":0.95728,"high":0.95729,"low":0.95725,"close":0.95726,"volume":59.400001525878906},{"timestamp":1742401680000,"open":0.95728,"high":0.9573,"low":0.95723,"close":0.95727,"volume":53.619998931884766},{"timestamp":1742401740000,"open":0.95726,"high":0.9574,"low":0.95726,"close":0.95733,"volume":42.599998474121094},{"timestamp":1742401800000,"open":0.95731,"high":0.9574,"low":0.95731,"close":0.95732,"volume":55.20000076293945},{"timestamp":1742401860000,"open":0.95732,"high":0.95732,"low":0.95722,"close":0.95723,"volume":62.11000061035156},{"timestamp":1742401920000,"open":0.95722,"high":0.95723,"low":0.95714,"close":0.95719,"volume":86.55000305175781},{"timestamp":1742401980000,"open":0.9572,"high":0.95723,"low":0.95712,"close":0.95715,"volume":49.20000076293945},{"timestamp":1742402040000,"open":0.95715,"high":0.95716,"low":0.95708,"close":0.95709,"volume":41.099998474121094},{"timestamp":1742402100000,"open":0.9571,"high":0.9571,"low":0.95698,"close":0.95709,"volume":67.72000122070312},{"timestamp":1742402160000,"open":0.95709,"high":0.9571,"low":0.95704,"close":0.9571,"volume":47.400001525878906},{"timestamp":1742402220000,"open":0.9571,"high":0.95718,"low":0.95707,"close":0.95718,"volume":42},{"timestamp":1742402280000,"open":0.95718,"high":0.95726,"low":0.95717,"close":0.95726,"volume":34.79999923706055},{"timestamp":1742402340000,"open":0.95726,"high":0.95736,"low":0.95725,"close":0.95736,"volume":43.79999923706055},{"timestamp":1742402400000,"open":0.95735,"high":0.95741,"low":0.95732,"close":0.95737,"volume":51.84000015258789},{"timestamp":1742402460000,"open":0.95738,"high":0.95746,"low":0.95737,"close":0.95746,"volume":33.599998474121094},{"timestamp":1742402520000,"open":0.95746,"high":0.95746,"low":0.95732,"close":0.95732,"volume":63.810001373291016},{"timestamp":1742402580000,"open":0.95732,"high":0.95744,"low":0.95726,"close":0.95744,"volume":70.44000244140625},{"timestamp":1742402640000,"open":0.95747,"high":0.95758,"low":0.95747,"close":0.95755,"volume":42.93000030517578},{"timestamp":1742402700000,"open":0.95755,"high":0.95762,"low":0.95753,"close":0.95755,"volume":50.4900016784668},{"timestamp":1742402760000,"open":0.95755,"high":0.95755,"low":0.95748,"close":0.95752,"volume":44.66999816894531},{"timestamp":1742402820000,"open":0.95752,"high":0.95752,"low":0.95744,"close":0.9575,"volume":47.650001525878906},{"timestamp":1742402880000,"open":0.95751,"high":0.95752,"low":0.95745,"close":0.95752,"volume":54.959999084472656},{"timestamp":1742402940000,"open":0.95752,"high":0.95756,"low":0.95746,"close":0.95756,"volume":44.400001525878906},{"timestamp":1742403000000,"open":0.95757,"high":0.9576,"low":0.95742,"close":0.95742,"volume":46.79999923706055},{"timestamp":1742403060000,"open":0.95745,"high":0.95749,"low":0.95739,"close":0.95749,"volume":53.15999984741211},{"timestamp":1742403120000,"open":0.95752,"high":0.95756,"low":0.95746,"close":0.95756,"volume":83.4000015258789},{"timestamp":1742403180000,"open":0.95755,"high":0.95767,"low":0.95755,"close":0.95767,"volume":36.45000076293945},{"timestamp":1742403240000,"open":0.95767,"high":0.9577,"low":0.95761,"close":0.95767,"volume":50.040000915527344},{"timestamp":1742403300000,"open":0.95767,"high":0.95776,"low":0.95765,"close":0.95766,"volume":59.72999954223633},{"timestamp":1742403360000,"open":0.95765,"high":0.95772,"low":0.95762,"close":0.95764,"volume":41.70000076293945},{"timestamp":1742403420000,"open":0.95767,"high":0.95769,"low":0.95754,"close":0.95755,"volume":68.87999725341797},{"timestamp":1742403480000,"open":0.95756,"high":0.95756,"low":0.95746,"close":0.95752,"volume":73.86000061035156},{"timestamp":1742403540000,"open":0.95754,"high":0.95759,"low":0.95745,"close":0.95755,"volume":41.70000076293945},{"timestamp":1742403600000,"open":0.95756,"high":0.95759,"low":0.95746,"close":0.95754,"volume":57.599998474121094},{"timestamp":1742403660000,"open":0.95752,"high":0.95755,"low":0.95748,"close":0.95751,"volume":37.68000030517578},{"timestamp":1742403720000,"open":0.9575,"high":0.95754,"low":0.95748,"close":0.95749,"volume":52.31999969482422},{"timestamp":1742403780000,"open":0.95749,"high":0.95753,"low":0.95743,"close":0.95745,"volume":43.20000076293945},{"timestamp":1742403840000,"open":0.95745,"high":0.95747,"low":0.95742,"close":0.95747,"volume":36},{"timestamp":1742403900000,"open":0.95748,"high":0.95753,"low":0.95747,"close":0.9575,"volume":68.4000015258789},{"timestamp":1742403960000,"open":0.95749,"high":0.95752,"low":0.95744,"close":0.95751,"volume":43.5},{"timestamp":1742404020000,"open":0.95753,"high":0.95753,"low":0.95745,"close":0.95749,"volume":30.600000381469727},{"timestamp":1742404080000,"open":0.95749,"high":0.95749,"low":0.95738,"close":0.95738,"volume":36.599998474121094},{"timestamp":1742404140000,"open":0.95737,"high":0.95738,"low":0.95727,"close":0.95728,"volume":48.29999923706055},{"timestamp":1742404200000,"open":0.95727,"high":0.95736,"low":0.95723,"close":0.95735,"volume":44.400001525878906},{"timestamp":1742404260000,"open":0.95736,"high":0.95738,"low":0.95732,"close":0.95733,"volume":47.400001525878906},{"timestamp":1742404320000,"open":0.95735,"high":0.95737,"low":0.95728,"close":0.95729,"volume":51.599998474121094},{"timestamp":1742404380000,"open":0.9573,"high":0.95732,"low":0.95724,"close":0.95724,"volume":57.599998474121094},{"timestamp":1742404440000,"open":0.95723,"high":0.95724,"low":0.95709,"close":0.95721,"volume":69.1500015258789},{"timestamp":1742404500000,"open":0.9572,"high":0.95722,"low":0.95715,"close":0.95721,"volume":72},{"timestamp":1742404560000,"open":0.95721,"high":0.95721,"low":0.95712,"close":0.95715,"volume":74.4000015258789},{"timestamp":1742404620000,"open":0.95716,"high":0.95717,"low":0.95709,"close":0.95711,"volume":106.80000305175781},{"timestamp":1742404680000,"open":0.9571,"high":0.95717,"low":0.95706,"close":0.95712,"volume":114.5999984741211},{"timestamp":1742404740000,"open":0.95713,"high":0.95731,"low":0.95713,"close":0.95725,"volume":88.19999694824219},{"timestamp":1742404800000,"open":0.95724,"high":0.95724,"low":0.95711,"close":0.95722,"volume":61.88999938964844},{"timestamp":1742404860000,"open":0.95721,"high":0.9573,"low":0.9572,"close":0.95725,"volume":86.0999984741211},{"timestamp":1742404920000,"open":0.95726,"high":0.95729,"low":0.95715,"close":0.95716,"volume":74.16999816894531},{"timestamp":1742404980000,"open":0.95716,"high":0.95717,"low":0.95708,"close":0.9571,"volume":70.19999694824219},{"timestamp":1742405040000,"open":0.9571,"high":0.95716,"low":0.95699,"close":0.95709,"volume":86.0999984741211},{"timestamp":1742405100000,"open":0.95708,"high":0.95708,"low":0.95697,"close":0.95704,"volume":109.19999694824219},{"timestamp":1742405160000,"open":0.95704,"high":0.95712,"low":0.95699,"close":0.95701,"volume":127.19999694824219},{"timestamp":1742405220000,"open":0.95699,"high":0.95708,"low":0.95699,"close":0.95703,"volume":93},{"timestamp":1742405280000,"open":0.95703,"high":0.95707,"low":0.95699,"close":0.95702,"volume":90.9000015258789},{"timestamp":1742405340000,"open":0.95701,"high":0.95708,"low":0.95698,"close":0.957,"volume":102.5999984741211},{"timestamp":1742405400000,"open":0.95699,"high":0.95703,"low":0.9568,"close":0.9568,"volume":129},{"timestamp":1742405460000,"open":0.9568,"high":0.957,"low":0.95679,"close":0.95686,"volume":115.19999694824219},{"timestamp":1742405520000,"open":0.95685,"high":0.95705,"low":0.95682,"close":0.95703,"volume":80.4000015258789},{"timestamp":1742405580000,"open":0.95702,"high":0.95703,"low":0.95689,"close":0.9569,"volume":97.05000305175781},{"timestamp":1742405640000,"open":0.95689,"high":0.95689,"low":0.95681,"close":0.95687,"volume":79.5},{"timestamp":1742405700000,"open":0.95685,"high":0.95686,"low":0.95671,"close":0.95671,"volume":105.9000015258789},{"timestamp":1742405760000,"open":0.95672,"high":0.95673,"low":0.95664,"close":0.95666,"volume":115.05000305175781},{"timestamp":1742405820000,"open":0.95669,"high":0.95691,"low":0.95667,"close":0.95681,"volume":94.55999755859375},{"timestamp":1742405880000,"open":0.9568,"high":0.9568,"low":0.95664,"close":0.95665,"volume":99.86000061035156},{"timestamp":1742405940000,"open":0.95665,"high":0.95687,"low":0.95665,"close":0.95686,"volume":87},{"timestamp":1742406000000,"open":0.95685,"high":0.95685,"low":0.95666,"close":0.95668,"volume":69.66999816894531},{"timestamp":1742406060000,"open":0.95669,"high":0.9569,"low":0.95669,"close":0.95689,"volume":57.599998474121094},{"timestamp":1742406120000,"open":0.95688,"high":0.95688,"low":0.95677,"close":0.95681,"volume":91.5},{"timestamp":1742406180000,"open":0.95682,"high":0.95684,"low":0.95672,"close":0.95673,"volume":68.45999908447266},{"timestamp":1742406240000,"open":0.95673,"high":0.95675,"low":0.95653,"close":0.9566,"volume":88.19000244140625},{"timestamp":1742406300000,"open":0.95662,"high":0.95664,"low":0.95653,"close":0.95664,"volume":73.19999694824219},{"timestamp":1742406360000,"open":0.95667,"high":0.95671,"low":0.95663,"close":0.95664,"volume":100.13999938964844},{"timestamp":1742406420000,"open":0.95663,"high":0.95663,"low":0.95656,"close":0.9566,"volume":100.91000366210938},{"timestamp":1742406480000,"open":0.95659,"high":0.95662,"low":0.95649,"close":0.95654,"volume":96.58000183105469},{"timestamp":1742406540000,"open":0.95656,"high":0.95656,"low":0.95647,"close":0.9565,"volume":58.20000076293945},{"timestamp":1742406600000,"open":0.95651,"high":0.95667,"low":0.9564,"close":0.95647,"volume":84.38999938964844},{"timestamp":1742406660000,"open":0.95647,"high":0.95652,"low":0.95637,"close":0.95647,"volume":90.08999633789062},{"timestamp":1742406720000,"open":0.95647,"high":0.95648,"low":0.9564,"close":0.95644,"volume":76.19999694824219},{"timestamp":1742406780000,"open":0.95645,"high":0.95652,"low":0.95638,"close":0.95645,"volume":81.5999984741211},{"timestamp":1742406840000,"open":0.95643,"high":0.95671,"low":0.95641,"close":0.95671,"volume":102.5199966430664},{"timestamp":1742406900000,"open":0.9567,"high":0.95692,"low":0.95666,"close":0.95692,"volume":153.74000549316406},{"timestamp":1742406960000,"open":0.95693,"high":0.95701,"low":0.95691,"close":0.95698,"volume":69.30000305175781},{"timestamp":1742407020000,"open":0.95702,"high":0.95704,"low":0.95694,"close":0.957,"volume":60.36000061035156},{"timestamp":1742407080000,"open":0.95702,"high":0.95702,"low":0.95681,"close":0.95682,"volume":120.22000122070312},{"timestamp":1742407140000,"open":0.95682,"high":0.95684,"low":0.9567,"close":0.95673,"volume":148.6999969482422},{"timestamp":1742407200000,"open":0.95678,"high":0.95742,"low":0.95633,"close":0.95727,"volume":729.1199951171875},{"timestamp":1742407260000,"open":0.95728,"high":0.95737,"low":0.95694,"close":0.95724,"volume":575.219970703125},{"timestamp":1742407320000,"open":0.95726,"high":0.95737,"low":0.95703,"close":0.95706,"volume":421.3500061035156},{"timestamp":1742407380000,"open":0.95706,"high":0.95735,"low":0.95698,"close":0.9572,"volume":266.3999938964844},{"timestamp":1742407440000,"open":0.9572,"high":0.95762,"low":0.95719,"close":0.95755,"volume":275.54998779296875},{"timestamp":1742407500000,"open":0.95756,"high":0.95756,"low":0.9571,"close":0.95724,"volume":356.1000061035156},{"timestamp":1742407560000,"open":0.95725,"high":0.95738,"low":0.95703,"close":0.95711,"volume":365.4599914550781},{"timestamp":1742407620000,"open":0.9571,"high":0.95718,"low":0.95691,"close":0.95706,"volume":336.6499938964844},{"timestamp":1742407680000,"open":0.95706,"high":0.95722,"low":0.95699,"close":0.95704,"volume":225},{"timestamp":1742407740000,"open":0.95704,"high":0.95729,"low":0.95699,"close":0.95719,"volume":214.1999969482422},{"timestamp":1742407800000,"open":0.95719,"high":0.95733,"low":0.95716,"close":0.95722,"volume":172.1999969482422},{"timestamp":1742407860000,"open":0.95723,"high":0.95748,"low":0.95715,"close":0.95715,"volume":195},{"timestamp":1742407920000,"open":0.95715,"high":0.95731,"low":0.95706,"close":0.95717,"volume":207},{"timestamp":1742407980000,"open":0.95717,"high":0.95722,"low":0.95691,"close":0.95699,"volume":219},{"timestamp":1742408040000,"open":0.95698,"high":0.95702,"low":0.9568,"close":0.95683,"volume":177.60000610351562},{"timestamp":1742408100000,"open":0.95683,"high":0.95706,"low":0.95683,"close":0.957,"volume":194.39999389648438},{"timestamp":1742408160000,"open":0.95698,"high":0.95715,"low":0.95698,"close":0.95715,"volume":174},{"timestamp":1742408220000,"open":0.95714,"high":0.95717,"low":0.95685,"close":0.95695,"volume":181.8000030517578},{"timestamp":1742408280000,"open":0.95693,"high":0.95699,"low":0.95687,"close":0.95695,"volume":167.85000610351562},{"timestamp":1742408340000,"open":0.95694,"high":0.95699,"low":0.95688,"close":0.95688,"volume":168},{"timestamp":1742408400000,"open":0.95688,"high":0.95697,"low":0.95671,"close":0.95671,"volume":187.8000030517578},{"timestamp":1742408460000,"open":0.95671,"high":0.95684,"low":0.95658,"close":0.95658,"volume":139.1999969482422},{"timestamp":1742408520000,"open":0.95659,"high":0.95664,"low":0.95647,"close":0.9565,"volume":153.89999389648438},{"timestamp":1742408580000,"open":0.9565,"high":0.95667,"low":0.95646,"close":0.95667,"volume":181.0500030517578},{"timestamp":1742408640000,"open":0.95668,"high":0.95677,"low":0.95647,"close":0.95647,"volume":196.0800018310547},{"timestamp":1742408700000,"open":0.95648,"high":0.95664,"low":0.9564,"close":0.95658,"volume":166.94000244140625},{"timestamp":1742408760000,"open":0.95657,"high":0.95671,"low":0.95648,"close":0.95658,"volume":214.8000030517578},{"timestamp":1742408820000,"open":0.95657,"high":0.95666,"low":0.95649,"close":0.95657,"volume":211.1999969482422},{"timestamp":1742408880000,"open":0.95656,"high":0.95675,"low":0.95655,"close":0.95662,"volume":154.8000030517578},{"timestamp":1742408940000,"open":0.95661,"high":0.95671,"low":0.95661,"close":0.95664,"volume":98.5199966430664},{"timestamp":1742409000000,"open":0.95667,"high":0.95683,"low":0.9566,"close":0.95661,"volume":141.24000549316406},{"timestamp":1742409060000,"open":0.95663,"high":0.95692,"low":0.95663,"close":0.95686,"volume":210.49000549316406},{"timestamp":1742409120000,"open":0.95685,"high":0.95704,"low":0.95684,"close":0.95701,"volume":183.61000061035156},{"timestamp":1742409180000,"open":0.957,"high":0.95704,"low":0.9569,"close":0.95692,"volume":186.08999633789062},{"timestamp":1742409240000,"open":0.95692,"high":0.95701,"low":0.95674,"close":0.95694,"volume":196.41000366210938},{"timestamp":1742409300000,"open":0.95693,"high":0.95706,"low":0.95687,"close":0.95692,"volume":203.1300048828125},{"timestamp":1742409360000,"open":0.95693,"high":0.95718,"low":0.95668,"close":0.95668,"volume":200.4600067138672},{"timestamp":1742409420000,"open":0.95668,"high":0.95702,"low":0.95668,"close":0.95677,"volume":159},{"timestamp":1742409480000,"open":0.95677,"high":0.95677,"low":0.95651,"close":0.95651,"volume":238.1699981689453},{"timestamp":1742409540000,"open":0.95651,"high":0.95655,"low":0.9564,"close":0.95648,"volume":182.5800018310547},{"timestamp":1742409600000,"open":0.95648,"high":0.95679,"low":0.95646,"close":0.95654,"volume":268.3800048828125},{"timestamp":1742409660000,"open":0.95653,"high":0.95697,"low":0.95641,"close":0.95678,"volume":286.1099853515625},{"timestamp":1742409720000,"open":0.95677,"high":0.95703,"low":0.9567,"close":0.95697,"volume":338.2200012207031},{"timestamp":1742409780000,"open":0.95696,"high":0.95713,"low":0.9568,"close":0.95693,"volume":308.95001220703125},{"timestamp":1742409840000,"open":0.95693,"high":0.95697,"low":0.95682,"close":0.95696,"volume":267.4800109863281},{"timestamp":1742409900000,"open":0.95696,"high":0.95701,"low":0.95681,"close":0.95688,"volume":265.9800109863281},{"timestamp":1742409960000,"open":0.95689,"high":0.95703,"low":0.95681,"close":0.95699,"volume":274.7200012207031},{"timestamp":1742410020000,"open":0.95698,"high":0.95705,"low":0.95684,"close":0.95703,"volume":223.82000732421875},{"timestamp":1742410080000,"open":0.95704,"high":0.9573,"low":0.95704,"close":0.95709,"volume":211.2100067138672},{"timestamp":1742410140000,"open":0.9571,"high":0.95733,"low":0.95707,"close":0.95714,"volume":217.3800048828125},{"timestamp":1742410200000,"open":0.95715,"high":0.95731,"low":0.95712,"close":0.95717,"volume":169.3000030517578},{"timestamp":1742410260000,"open":0.95716,"high":0.95729,"low":0.95703,"close":0.9572,"volume":198.22999572753906},{"timestamp":1742410320000,"open":0.9572,"high":0.95732,"low":0.95714,"close":0.95721,"volume":205.11000061035156},{"timestamp":1742410380000,"open":0.9572,"high":0.95723,"low":0.95707,"close":0.9571,"volume":217.1999969482422},{"timestamp":1742410440000,"open":0.95711,"high":0.95714,"low":0.95699,"close":0.95706,"volume":247.86000061035156},{"timestamp":1742410500000,"open":0.95706,"high":0.95745,"low":0.95701,"close":0.95743,"volume":244.02000427246094},{"timestamp":1742410560000,"open":0.95744,"high":0.95755,"low":0.95723,"close":0.95737,"volume":262.0199890136719},{"timestamp":1742410620000,"open":0.9574,"high":0.95746,"low":0.95724,"close":0.95735,"volume":240.8000030517578},{"timestamp":1742410680000,"open":0.95734,"high":0.95738,"low":0.95709,"close":0.95732,"volume":258.5799865722656},{"timestamp":1742410740000,"open":0.95731,"high":0.95742,"low":0.95714,"close":0.9572,"volume":276.57000732421875},{"timestamp":1742410800000,"open":0.95718,"high":0.95736,"low":0.95717,"close":0.95727,"volume":231.1199951171875},{"timestamp":1742410860000,"open":0.95728,"high":0.95728,"low":0.95712,"close":0.95715,"volume":201.08999633789062},{"timestamp":1742410920000,"open":0.95715,"high":0.95726,"low":0.95706,"close":0.95723,"volume":187.13999938964844},{"timestamp":1742410980000,"open":0.95721,"high":0.95726,"low":0.9571,"close":0.95724,"volume":132},{"timestamp":1742411040000,"open":0.95726,"high":0.95736,"low":0.95717,"close":0.95719,"volume":148.8000030517578},{"timestamp":1742411100000,"open":0.95717,"high":0.95729,"low":0.95709,"close":0.95715,"volume":212.75999450683594},{"timestamp":1742411160000,"open":0.95719,"high":0.95741,"low":0.95718,"close":0.9574,"volume":135.2100067138672},{"timestamp":1742411220000,"open":0.95738,"high":0.95764,"low":0.95736,"close":0.95763,"volume":135.60000610351562},{"timestamp":1742411280000,"open":0.95762,"high":0.95786,"low":0.95759,"close":0.95782,"volume":173.16000366210938},{"timestamp":1742411340000,"open":0.95781,"high":0.95792,"low":0.95775,"close":0.9578,"volume":219.8699951171875},{"timestamp":1742411400000,"open":0.9578,"high":0.95793,"low":0.9578,"close":0.95786,"volume":85.80000305175781},{"timestamp":1742411460000,"open":0.95784,"high":0.95785,"low":0.9575,"close":0.95751,"volume":183},{"timestamp":1742411520000,"open":0.95752,"high":0.95767,"low":0.95744,"close":0.95756,"volume":191.39999389648438},{"timestamp":1742411580000,"open":0.95758,"high":0.95768,"low":0.95755,"close":0.95758,"volume":122.45999908447266},{"timestamp":1742411640000,"open":0.95757,"high":0.95764,"low":0.95751,"close":0.95757,"volume":172.1999969482422},{"timestamp":1742411700000,"open":0.95759,"high":0.95761,"low":0.95745,"close":0.95745,"volume":107.30999755859375},{"timestamp":1742411760000,"open":0.95744,"high":0.9576,"low":0.95735,"close":0.95738,"volume":179.39999389648438},{"timestamp":1742411820000,"open":0.95737,"high":0.9574,"low":0.95713,"close":0.95713,"volume":270.6000061035156},{"timestamp":1742411880000,"open":0.9571,"high":0.95713,"low":0.957,"close":0.95702,"volume":154.8000030517578},{"timestamp":1742411940000,"open":0.95703,"high":0.95703,"low":0.95688,"close":0.9569,"volume":118.5},{"timestamp":1742412000000,"open":0.9569,"high":0.95696,"low":0.95671,"close":0.95672,"volume":176.02000427246094},{"timestamp":1742412060000,"open":0.95671,"high":0.95683,"low":0.95669,"close":0.95677,"volume":84.5999984741211},{"timestamp":1742412120000,"open":0.95677,"high":0.95683,"low":0.95659,"close":0.95661,"volume":116.4000015258789},{"timestamp":1742412180000,"open":0.95662,"high":0.95664,"low":0.95643,"close":0.95649,"volume":133.1999969482422},{"timestamp":1742412240000,"open":0.9565,"high":0.95663,"low":0.95648,"close":0.95659,"volume":88.19999694824219},{"timestamp":1742412300000,"open":0.9566,"high":0.95669,"low":0.95648,"close":0.95669,"volume":160.8000030517578},{"timestamp":1742412360000,"open":0.95668,"high":0.95679,"low":0.95662,"close":0.95673,"volume":100.19999694824219},{"timestamp":1742412420000,"open":0.95674,"high":0.95683,"low":0.95662,"close":0.95683,"volume":125.55000305175781},{"timestamp":1742412480000,"open":0.95683,"high":0.95691,"low":0.95666,"close":0.95668,"volume":144.60000610351562},{"timestamp":1742412540000,"open":0.95668,"high":0.95673,"low":0.95657,"close":0.95672,"volume":138.60000610351562},{"timestamp":1742412600000,"open":0.9567,"high":0.95679,"low":0.95659,"close":0.95675,"volume":101.69999694824219},{"timestamp":1742412660000,"open":0.95675,"high":0.95684,"low":0.95663,"close":0.95665,"volume":79.80000305175781},{"timestamp":1742412720000,"open":0.95666,"high":0.9568,"low":0.95663,"close":0.95679,"volume":106.80000305175781},{"timestamp":1742412780000,"open":0.95681,"high":0.95705,"low":0.95681,"close":0.95705,"volume":188.33999633789062},{"timestamp":1742412840000,"open":0.95704,"high":0.95708,"low":0.95689,"close":0.95691,"volume":142.5},{"timestamp":1742412900000,"open":0.95692,"high":0.95705,"low":0.9569,"close":0.95698,"volume":129.60000610351562},{"timestamp":1742412960000,"open":0.95697,"high":0.9572,"low":0.95695,"close":0.95716,"volume":101.97000122070312},{"timestamp":1742413020000,"open":0.95717,"high":0.95742,"low":0.95716,"close":0.95739,"volume":170.97000122070312},{"timestamp":1742413080000,"open":0.95739,"high":0.95745,"low":0.95738,"close":0.9574,"volume":108.41999816894531},{"timestamp":1742413140000,"open":0.95739,"high":0.95739,"low":0.95726,"close":0.95728,"volume":115.44000244140625},{"timestamp":1742413200000,"open":0.95726,"high":0.95731,"low":0.95719,"close":0.95721,"volume":78.98999786376953},{"timestamp":1742413260000,"open":0.95722,"high":0.95733,"low":0.95722,"close":0.95728,"volume":71.69999694824219},{"timestamp":1742413320000,"open":0.95729,"high":0.95731,"low":0.95723,"close":0.95728,"volume":67.29000091552734},{"timestamp":1742413380000,"open":0.95729,"high":0.9574,"low":0.95728,"close":0.95733,"volume":59.400001525878906},{"timestamp":1742413440000,"open":0.95734,"high":0.95741,"low":0.95727,"close":0.9574,"volume":111.77999877929688},{"timestamp":1742413500000,"open":0.9574,"high":0.95742,"low":0.95732,"close":0.95732,"volume":84.62999725341797},{"timestamp":1742413560000,"open":0.9573,"high":0.9573,"low":0.95703,"close":0.95709,"volume":92.0999984741211},{"timestamp":1742413620000,"open":0.95707,"high":0.95707,"low":0.95695,"close":0.95699,"volume":70.08000183105469},{"timestamp":1742413680000,"open":0.95697,"high":0.95704,"low":0.95691,"close":0.95703,"volume":100.80000305175781},{"timestamp":1742413740000,"open":0.95703,"high":0.95708,"low":0.957,"close":0.95703,"volume":78},{"timestamp":1742413800000,"open":0.95703,"high":0.95703,"low":0.95687,"close":0.95691,"volume":126.18000030517578},{"timestamp":1742413860000,"open":0.95693,"high":0.95709,"low":0.95687,"close":0.95708,"volume":100.19999694824219},{"timestamp":1742413920000,"open":0.95707,"high":0.95714,"low":0.95703,"close":0.95706,"volume":52.20000076293945},{"timestamp":1742413980000,"open":0.95708,"high":0.9572,"low":0.95707,"close":0.95709,"volume":53.400001525878906},{"timestamp":1742414040000,"open":0.95707,"high":0.95715,"low":0.95703,"close":0.95713,"volume":92.94000244140625},{"timestamp":1742414100000,"open":0.95712,"high":0.95714,"low":0.957,"close":0.95703,"volume":145.8000030517578},{"timestamp":1742414160000,"open":0.95704,"high":0.95704,"low":0.9569,"close":0.9569,"volume":104.79000091552734},{"timestamp":1742414220000,"open":0.95691,"high":0.95691,"low":0.95677,"close":0.95677,"volume":100.91999816894531},{"timestamp":1742414280000,"open":0.95677,"high":0.95681,"low":0.95669,"close":0.9567,"volume":59.400001525878906},{"timestamp":1742414340000,"open":0.95674,"high":0.95687,"low":0.95674,"close":0.95684,"volume":84},{"timestamp":1742414400000,"open":0.95685,"high":0.95698,"low":0.95685,"close":0.95694,"volume":72},{"timestamp":1742414460000,"open":0.95694,"high":0.95695,"low":0.95687,"close":0.95687,"volume":57},{"timestamp":1742414520000,"open":0.95688,"high":0.95696,"low":0.95686,"close":0.95692,"volume":49.20000076293945},{"timestamp":1742414580000,"open":0.95693,"high":0.95696,"low":0.95691,"close":0.95691,"volume":29.399999618530273},{"timestamp":1742414640000,"open":0.95691,"high":0.95691,"low":0.95682,"close":0.95684,"volume":35.70000076293945},{"timestamp":1742414700000,"open":0.95682,"high":0.95682,"low":0.95674,"close":0.95674,"volume":30},{"timestamp":1742414760000,"open":0.95673,"high":0.95674,"low":0.95662,"close":0.95665,"volume":29.399999618530273},{"timestamp":1742414820000,"open":0.95665,"high":0.95676,"low":0.95665,"close":0.95672,"volume":26.399999618530273},{"timestamp":1742414880000,"open":0.95671,"high":0.95678,"low":0.95667,"close":0.95677,"volume":30},{"timestamp":1742414940000,"open":0.95677,"high":0.95681,"low":0.95676,"close":0.95681,"volume":20.399999618530273},{"timestamp":1742415000000,"open":0.95679,"high":0.95687,"low":0.95676,"close":0.95686,"volume":19.200000762939453},{"timestamp":1742415060000,"open":0.95686,"high":0.95687,"low":0.95677,"close":0.95682,"volume":43.119998931884766},{"timestamp":1742415120000,"open":0.95681,"high":0.95683,"low":0.95678,"close":0.95678,"volume":40.16999816894531},{"timestamp":1742415180000,"open":0.9568,"high":0.95682,"low":0.95678,"close":0.95678,"volume":24.030000686645508},{"timestamp":1742415240000,"open":0.95679,"high":0.95684,"low":0.95676,"close":0.95679,"volume":46.22999954223633},{"timestamp":1742415300000,"open":0.95679,"high":0.95681,"low":0.95664,"close":0.95664,"volume":52.54999923706055},{"timestamp":1742415360000,"open":0.95662,"high":0.95665,"low":0.95659,"close":0.95664,"volume":39.47999954223633},{"timestamp":1742415420000,"open":0.95662,"high":0.95671,"low":0.95662,"close":0.95671,"volume":30.93000030517578},{"timestamp":1742415480000,"open":0.9567,"high":0.95681,"low":0.9567,"close":0.95678,"volume":34.439998626708984},{"timestamp":1742415540000,"open":0.95678,"high":0.9568,"low":0.95675,"close":0.9568,"volume":15.600000381469727},{"timestamp":1742415600000,"open":0.95681,"high":0.95695,"low":0.95681,"close":0.95689,"volume":24},{"timestamp":1742415660000,"open":0.95689,"high":0.95691,"low":0.95687,"close":0.95689,"volume":18},{"timestamp":1742415720000,"open":0.95689,"high":0.95692,"low":0.95688,"close":0.95688,"volume":13.199999809265137},{"timestamp":1742415780000,"open":0.95687,"high":0.95689,"low":0.95685,"close":0.95687,"volume":14.649999618530273},{"timestamp":1742415840000,"open":0.95688,"high":0.95691,"low":0.95688,"close":0.95691,"volume":9.520000457763672},{"timestamp":1742415900000,"open":0.95691,"high":0.95694,"low":0.95683,"close":0.95687,"volume":21.040000915527344},{"timestamp":1742415960000,"open":0.95687,"high":0.95688,"low":0.95684,"close":0.95684,"volume":16.200000762939453},{"timestamp":1742416020000,"open":0.95683,"high":0.95686,"low":0.95682,"close":0.95685,"volume":17.8799991607666},{"timestamp":1742416080000,"open":0.95686,"high":0.95687,"low":0.95685,"close":0.95685,"volume":16.31999969482422},{"timestamp":1742416140000,"open":0.95685,"high":0.95685,"low":0.95678,"close":0.95679,"volume":34.08000183105469},{"timestamp":1742416200000,"open":0.95679,"high":0.95682,"low":0.95678,"close":0.95681,"volume":31.440000534057617},{"timestamp":1742416260000,"open":0.95682,"high":0.95682,"low":0.9568,"close":0.95681,"volume":23.520000457763672},{"timestamp":1742416320000,"open":0.95682,"high":0.95688,"low":0.9568,"close":0.95686,"volume":34.40999984741211},{"timestamp":1742416380000,"open":0.95688,"high":0.95688,"low":0.95686,"close":0.95686,"volume":22.860000610351562},{"timestamp":1742416440000,"open":0.95686,"high":0.95688,"low":0.95686,"close":0.95686,"volume":17.850000381469727},{"timestamp":1742416500000,"open":0.95686,"high":0.95702,"low":0.95686,"close":0.95702,"volume":47.880001068115234},{"timestamp":1742416560000,"open":0.95701,"high":0.95701,"low":0.95699,"close":0.95699,"volume":24},{"timestamp":1742416620000,"open":0.95699,"high":0.95701,"low":0.95699,"close":0.95699,"volume":27.600000381469727},{"timestamp":1742416680000,"open":0.957,"high":0.957,"low":0.95699,"close":0.957,"volume":13.199999809265137},{"timestamp":1742416740000,"open":0.957,"high":0.957,"low":0.95698,"close":0.95699,"volume":7.199999809265137},{"timestamp":1742416800000,"open":0.957,"high":0.957,"low":0.95695,"close":0.95698,"volume":21.600000381469727},{"timestamp":1742416860000,"open":0.95699,"high":0.95699,"low":0.95697,"close":0.95698,"volume":38.400001525878906},{"timestamp":1742416920000,"open":0.95698,"high":0.95699,"low":0.95695,"close":0.95697,"volume":39},{"timestamp":1742416980000,"open":0.95697,"high":0.95698,"low":0.95688,"close":0.95688,"volume":36.599998474121094},{"timestamp":1742417040000,"open":0.95689,"high":0.9569,"low":0.95687,"close":0.9569,"volume":28.200000762939453},{"timestamp":1742417100000,"open":0.9569,"high":0.9569,"low":0.95685,"close":0.95685,"volume":27.600000381469727},{"timestamp":1742417160000,"open":0.95689,"high":0.95689,"low":0.95684,"close":0.95684,"volume":45.81999969482422},{"timestamp":1742417220000,"open":0.95685,"high":0.95685,"low":0.95682,"close":0.95684,"volume":12},{"timestamp":1742417280000,"open":0.95683,"high":0.95694,"low":0.95683,"close":0.95692,"volume":22.799999237060547},{"timestamp":1742417340000,"open":0.95693,"high":0.95696,"low":0.95686,"close":0.9569,"volume":70.06999969482422},{"timestamp":1742417400000,"open":0.9569,"high":0.95694,"low":0.95684,"close":0.9569,"volume":84},{"timestamp":1742417460000,"open":0.95689,"high":0.95692,"low":0.9568,"close":0.95684,"volume":42},{"timestamp":1742417520000,"open":0.95685,"high":0.95685,"low":0.9568,"close":0.9568,"volume":57.599998474121094},{"timestamp":1742417580000,"open":0.95679,"high":0.95685,"low":0.95679,"close":0.95683,"volume":31.200000762939453},{"timestamp":1742417640000,"open":0.95684,"high":0.95685,"low":0.95683,"close":0.95684,"volume":25.799999237060547},{"timestamp":1742417700000,"open":0.95684,"high":0.95685,"low":0.95661,"close":0.95663,"volume":58.7599983215332},{"timestamp":1742417760000,"open":0.95664,"high":0.95664,"low":0.95657,"close":0.9566,"volume":82.37000274658203},{"timestamp":1742417820000,"open":0.95659,"high":0.95661,"low":0.95641,"close":0.95643,"volume":97.05999755859375},{"timestamp":1742417880000,"open":0.9564,"high":0.95661,"low":0.95636,"close":0.9566,"volume":142.7100067138672},{"timestamp":1742417940000,"open":0.95658,"high":0.95668,"low":0.95654,"close":0.95665,"volume":35.97999954223633},{"timestamp":1742418000000,"open":0.95645,"high":0.95645,"low":0.95645,"close":0.95645,"volume":0.44999998807907104},{"timestamp":1742418240000,"open":0.95579,"high":0.95586,"low":0.95579,"close":0.95586,"volume":3.049999952316284},{"timestamp":1742418300000,"open":0.95586,"high":0.95613,"low":0.95586,"close":0.95613,"volume":2.309999942779541},{"timestamp":1742418360000,"open":0.95613,"high":0.95613,"low":0.95613,"close":0.95613,"volume":2.680000066757202},{"timestamp":1742418420000,"open":0.95613,"high":0.95621,"low":0.95613,"close":0.95613,"volume":9.020000457763672},{"timestamp":1742418480000,"open":0.95613,"high":0.95613,"low":0.95613,"close":0.95613,"volume":4.050000190734863},{"timestamp":1742418540000,"open":0.95615,"high":0.9562,"low":0.95613,"close":0.9562,"volume":3.509999990463257},{"timestamp":1742418600000,"open":0.95622,"high":0.95622,"low":0.95619,"close":0.95619,"volume":5.539999961853027},{"timestamp":1742418660000,"open":0.95619,"high":0.95619,"low":0.95606,"close":0.95606,"volume":1.4800000190734863},{"timestamp":1742418720000,"open":0.9562,"high":0.95625,"low":0.95619,"close":0.95624,"volume":9.600000381469727},{"timestamp":1742418780000,"open":0.95625,"high":0.95633,"low":0.95625,"close":0.95633,"volume":4.800000190734863},{"timestamp":1742418840000,"open":0.95623,"high":0.95623,"low":0.95612,"close":0.95622,"volume":5.539999961853027},{"timestamp":1742418900000,"open":0.95626,"high":0.95628,"low":0.95626,"close":0.95628,"volume":3.140000104904175},{"timestamp":1742418960000,"open":0.95618,"high":0.95624,"low":0.95618,"close":0.95624,"volume":2.7699999809265137},{"timestamp":1742419020000,"open":0.95623,"high":0.95623,"low":0.95623,"close":0.95623,"volume":1.2000000476837158},{"timestamp":1742419080000,"open":0.9563,"high":0.9563,"low":0.9563,"close":0.9563,"volume":1.2000000476837158},{"timestamp":1742419140000,"open":0.9563,"high":0.9563,"low":0.95628,"close":0.95628,"volume":6},{"timestamp":1742419260000,"open":0.95628,"high":0.95642,"low":0.95628,"close":0.95642,"volume":7.800000190734863},{"timestamp":1742419320000,"open":0.95632,"high":0.95642,"low":0.95632,"close":0.95642,"volume":9.600000381469727},{"timestamp":1742419380000,"open":0.95642,"high":0.95642,"low":0.95635,"close":0.95635,"volume":4.800000190734863},{"timestamp":1742419440000,"open":0.95636,"high":0.95638,"low":0.95631,"close":0.95635,"volume":28.799999237060547},{"timestamp":1742419500000,"open":0.95637,"high":0.95639,"low":0.95637,"close":0.95637,"volume":11.399999618530273},{"timestamp":1742419560000,"open":0.95638,"high":0.95642,"low":0.95637,"close":0.95641,"volume":14.399999618530273},{"timestamp":1742419620000,"open":0.95642,"high":0.95646,"low":0.9564,"close":0.95646,"volume":9.600000381469727},{"timestamp":1742419680000,"open":0.95643,"high":0.95646,"low":0.95637,"close":0.95645,"volume":19.799999237060547},{"timestamp":1742419740000,"open":0.95646,"high":0.95649,"low":0.95644,"close":0.95648,"volume":13.199999809265137},{"timestamp":1742419800000,"open":0.95645,"high":0.95647,"low":0.95639,"close":0.95643,"volume":30},{"timestamp":1742419860000,"open":0.95644,"high":0.95646,"low":0.95644,"close":0.95646,"volume":4.800000190734863},{"timestamp":1742419920000,"open":0.95646,"high":0.95651,"low":0.95646,"close":0.95651,"volume":7.199999809265137},{"timestamp":1742419980000,"open":0.95652,"high":0.95657,"low":0.95651,"close":0.95652,"volume":61.20000076293945},{"timestamp":1742420040000,"open":0.95652,"high":0.95652,"low":0.95637,"close":0.95644,"volume":19.200000762939453},{"timestamp":1742420100000,"open":0.95644,"high":0.95658,"low":0.95638,"close":0.95656,"volume":29.399999618530273},{"timestamp":1742420160000,"open":0.95657,"high":0.95668,"low":0.95657,"close":0.95662,"volume":20.399999618530273},{"timestamp":1742420220000,"open":0.9566,"high":0.95668,"low":0.95658,"close":0.95662,"volume":13.199999809265137},{"timestamp":1742420280000,"open":0.95661,"high":0.95661,"low":0.95658,"close":0.95658,"volume":18},{"timestamp":1742420340000,"open":0.95655,"high":0.95665,"low":0.95649,"close":0.9566,"volume":48.599998474121094},{"timestamp":1742420400000,"open":0.95661,"high":0.95665,"low":0.95659,"close":0.95661,"volume":29.399999618530273},{"timestamp":1742420460000,"open":0.95662,"high":0.95662,"low":0.95651,"close":0.95651,"volume":13.199999809265137},{"timestamp":1742420520000,"open":0.95651,"high":0.95666,"low":0.95645,"close":0.95648,"volume":24.600000381469727},{"timestamp":1742420580000,"open":0.95652,"high":0.95652,"low":0.95648,"close":0.95648,"volume":7.199999809265137},{"timestamp":1742420640000,"open":0.95648,"high":0.95674,"low":0.95648,"close":0.95672,"volume":75.5999984741211},{"timestamp":1742420700000,"open":0.95673,"high":0.95674,"low":0.95655,"close":0.95674,"volume":45},{"timestamp":1742420760000,"open":0.95675,"high":0.95675,"low":0.95649,"close":0.95663,"volume":33.599998474121094},{"timestamp":1742420820000,"open":0.95662,"high":0.95668,"low":0.95647,"close":0.95668,"volume":37.68000030517578},{"timestamp":1742420880000,"open":0.95665,"high":0.95674,"low":0.95647,"close":0.95659,"volume":53.70000076293945},{"timestamp":1742420940000,"open":0.95659,"high":0.95661,"low":0.95646,"close":0.95659,"volume":26.399999618530273},{"timestamp":1742421000000,"open":0.95659,"high":0.95663,"low":0.95655,"close":0.95655,"volume":12.600000381469727},{"timestamp":1742421060000,"open":0.95656,"high":0.95659,"low":0.9565,"close":0.95653,"volume":10.800000190734863},{"timestamp":1742421120000,"open":0.95652,"high":0.95664,"low":0.95652,"close":0.95659,"volume":13.199999809265137},{"timestamp":1742421180000,"open":0.95656,"high":0.95657,"low":0.95656,"close":0.95657,"volume":6},{"timestamp":1742421240000,"open":0.95658,"high":0.95662,"low":0.95658,"close":0.9566,"volume":19.200000762939453},{"timestamp":1742421300000,"open":0.9566,"high":0.95676,"low":0.9566,"close":0.95674,"volume":38.400001525878906},{"timestamp":1742421360000,"open":0.95674,"high":0.95674,"low":0.95658,"close":0.95665,"volume":40.20000076293945},{"timestamp":1742421420000,"open":0.95664,"high":0.95675,"low":0.95661,"close":0.95665,"volume":27.600000381469727},{"timestamp":1742421480000,"open":0.95666,"high":0.95669,"low":0.95665,"close":0.95669,"volume":9.600000381469727},{"timestamp":1742421540000,"open":0.9567,"high":0.95676,"low":0.9567,"close":0.95671,"volume":20.700000762939453},{"timestamp":1742421600000,"open":0.95668,"high":0.95683,"low":0.95643,"close":0.95656,"volume":108.66000366210938},{"timestamp":1742421660000,"open":0.95655,"high":0.95657,"low":0.95649,"close":0.95656,"volume":33.29999923706055},{"timestamp":1742421720000,"open":0.95654,"high":0.95663,"low":0.95654,"close":0.95663,"volume":15.300000190734863},{"timestamp":1742421780000,"open":0.95661,"high":0.95664,"low":0.95659,"close":0.95662,"volume":18.450000762939453},{"timestamp":1742421840000,"open":0.95661,"high":0.95661,"low":0.95652,"close":0.95661,"volume":28.200000762939453},{"timestamp":1742421900000,"open":0.95667,"high":0.95687,"low":0.95665,"close":0.95674,"volume":55.79999923706055},{"timestamp":1742421960000,"open":0.95673,"high":0.95673,"low":0.95665,"close":0.95665,"volume":37.79999923706055},{"timestamp":1742422020000,"open":0.95665,"high":0.9567,"low":0.95664,"close":0.9567,"volume":21.600000381469727},{"timestamp":1742422080000,"open":0.95669,"high":0.95671,"low":0.95665,"close":0.95671,"volume":25.950000762939453},{"timestamp":1742422140000,"open":0.95671,"high":0.95671,"low":0.95658,"close":0.95658,"volume":9.670000076293945},{"timestamp":1742422200000,"open":0.95659,"high":0.9566,"low":0.95656,"close":0.95657,"volume":28.799999237060547},{"timestamp":1742422260000,"open":0.95657,"high":0.95657,"low":0.95639,"close":0.95639,"volume":68.23999786376953},{"timestamp":1742422320000,"open":0.9564,"high":0.95648,"low":0.9564,"close":0.95647,"volume":50.400001525878906},{"timestamp":1742422380000,"open":0.95646,"high":0.95646,"low":0.95639,"close":0.95644,"volume":40.79999923706055},{"timestamp":1742422440000,"open":0.95644,"high":0.95647,"low":0.95644,"close":0.95646,"volume":13.5},{"timestamp":1742422500000,"open":0.95646,"high":0.95665,"low":0.95644,"close":0.95664,"volume":61.04999923706055},{"timestamp":1742422560000,"open":0.95662,"high":0.95663,"low":0.95654,"close":0.95656,"volume":27.8799991607666},{"timestamp":1742422620000,"open":0.95654,"high":0.95656,"low":0.95654,"close":0.95654,"volume":80.41999816894531},{"timestamp":1742422680000,"open":0.95655,"high":0.95662,"low":0.95654,"close":0.95654,"volume":55.349998474121094},{"timestamp":1742422740000,"open":0.95654,"high":0.95657,"low":0.95645,"close":0.95647,"volume":92.69999694824219},{"timestamp":1742422800000,"open":0.95648,"high":0.95649,"low":0.95636,"close":0.95637,"volume":57.5099983215332},{"timestamp":1742422860000,"open":0.95636,"high":0.95645,"low":0.95636,"close":0.95644,"volume":38.400001525878906},{"timestamp":1742422920000,"open":0.95645,"high":0.95646,"low":0.95644,"close":0.95644,"volume":34.79999923706055},{"timestamp":1742422980000,"open":0.95644,"high":0.95644,"low":0.95644,"close":0.95644,"volume":7.199999809265137},{"timestamp":1742423040000,"open":0.95644,"high":0.95644,"low":0.95644,"close":0.95644,"volume":7.800000190734863},{"timestamp":1742423100000,"open":0.95644,"high":0.95645,"low":0.95635,"close":0.95639,"volume":33.150001525878906},{"timestamp":1742423160000,"open":0.95637,"high":0.95641,"low":0.95637,"close":0.95637,"volume":30},{"timestamp":1742423220000,"open":0.95637,"high":0.95637,"low":0.95632,"close":0.95634,"volume":20.31999969482422},{"timestamp":1742423280000,"open":0.95635,"high":0.95636,"low":0.95631,"close":0.95632,"volume":27.600000381469727},{"timestamp":1742423340000,"open":0.95634,"high":0.95635,"low":0.95624,"close":0.95624,"volume":33.900001525878906},{"timestamp":1742423400000,"open":0.95625,"high":0.95628,"low":0.95622,"close":0.95628,"volume":32.400001525878906},{"timestamp":1742423460000,"open":0.95628,"high":0.95628,"low":0.95618,"close":0.95618,"volume":37.310001373291016},{"timestamp":1742423520000,"open":0.95619,"high":0.95622,"low":0.95617,"close":0.95622,"volume":33.439998626708984},{"timestamp":1742423580000,"open":0.95621,"high":0.95624,"low":0.9562,"close":0.95624,"volume":58.20000076293945},{"timestamp":1742423640000,"open":0.95623,"high":0.95625,"low":0.9562,"close":0.95621,"volume":19.200000762939453},{"timestamp":1742423700000,"open":0.9562,"high":0.95624,"low":0.9562,"close":0.95624,"volume":16.200000762939453},{"timestamp":1742423760000,"open":0.95626,"high":0.95626,"low":0.95622,"close":0.95624,"volume":30.600000381469727},{"timestamp":1742423820000,"open":0.95625,"high":0.9563,"low":0.95625,"close":0.95625,"volume":16.799999237060547},{"timestamp":1742423880000,"open":0.95623,"high":0.95628,"low":0.95618,"close":0.95619,"volume":36.599998474121094},{"timestamp":1742423940000,"open":0.9562,"high":0.95621,"low":0.95616,"close":0.95618,"volume":45.29999923706055},{"timestamp":1742424000000,"open":0.95619,"high":0.95628,"low":0.95619,"close":0.95626,"volume":39.29999923706055},{"timestamp":1742424060000,"open":0.95625,"high":0.95629,"low":0.95624,"close":0.95628,"volume":10.800000190734863},{"timestamp":1742424120000,"open":0.95627,"high":0.95627,"low":0.9562,"close":0.9562,"volume":19.200000762939453},{"timestamp":1742424180000,"open":0.9562,"high":0.95629,"low":0.95618,"close":0.95627,"volume":21},{"timestamp":1742424240000,"open":0.95626,"high":0.95629,"low":0.95626,"close":0.95626,"volume":15.600000381469727},{"timestamp":1742424300000,"open":0.95627,"high":0.9563,"low":0.95626,"close":0.95626,"volume":24},{"timestamp":1742424360000,"open":0.95627,"high":0.95631,"low":0.95626,"close":0.95631,"volume":12.600000381469727},{"timestamp":1742424420000,"open":0.95632,"high":0.95635,"low":0.95631,"close":0.95634,"volume":18.600000381469727},{"timestamp":1742424480000,"open":0.95636,"high":0.95636,"low":0.95634,"close":0.95634,"volume":10.800000190734863},{"timestamp":1742424540000,"open":0.95635,"high":0.95638,"low":0.95631,"close":0.95631,"volume":31.200000762939453},{"timestamp":1742424600000,"open":0.95633,"high":0.95636,"low":0.95632,"close":0.95635,"volume":15.600000381469727},{"timestamp":1742424660000,"open":0.95635,"high":0.95642,"low":0.95635,"close":0.95638,"volume":40.79999923706055},{"timestamp":1742424720000,"open":0.95639,"high":0.95639,"low":0.95627,"close":0.95628,"volume":25.440000534057617},{"timestamp":1742424780000,"open":0.95626,"high":0.95626,"low":0.95618,"close":0.95622,"volume":30.149999618530273},{"timestamp":1742424840000,"open":0.9562,"high":0.95622,"low":0.95617,"close":0.95617,"volume":34.08000183105469},{"timestamp":1742424900000,"open":0.95617,"high":0.9562,"low":0.95616,"close":0.95619,"volume":8.399999618530273},{"timestamp":1742424960000,"open":0.95621,"high":0.95623,"low":0.95621,"close":0.95623,"volume":21.600000381469727},{"timestamp":1742425020000,"open":0.95623,"high":0.95624,"low":0.95623,"close":0.95624,"volume":21.600000381469727},{"timestamp":1742425080000,"open":0.95619,"high":0.95621,"low":0.95618,"close":0.95619,"volume":24},{"timestamp":1742425140000,"open":0.95619,"high":0.95622,"low":0.95618,"close":0.9562,"volume":31.200000762939453},{"timestamp":1742425200000,"open":0.9562,"high":0.95628,"low":0.9562,"close":0.95627,"volume":37.79999923706055},{"timestamp":1742425260000,"open":0.95627,"high":0.9563,"low":0.95627,"close":0.95627,"volume":25.200000762939453},{"timestamp":1742425320000,"open":0.95627,"high":0.95628,"low":0.95625,"close":0.95625,"volume":15.600000381469727},{"timestamp":1742425380000,"open":0.95626,"high":0.95629,"low":0.95625,"close":0.95627,"volume":28.200000762939453},{"timestamp":1742425440000,"open":0.95627,"high":0.95627,"low":0.95619,"close":0.95623,"volume":39.040000915527344},{"timestamp":1742425500000,"open":0.95622,"high":0.95628,"low":0.95622,"close":0.95628,"volume":23.399999618530273},{"timestamp":1742425560000,"open":0.95628,"high":0.95629,"low":0.95626,"close":0.95627,"volume":38.400001525878906},{"timestamp":1742425620000,"open":0.95627,"high":0.95629,"low":0.95627,"close":0.95628,"volume":13.800000190734863},{"timestamp":1742425680000,"open":0.95628,"high":0.95632,"low":0.95628,"close":0.9563,"volume":9},{"timestamp":1742425740000,"open":0.9563,"high":0.9563,"low":0.95629,"close":0.9563,"volume":6},{"timestamp":1742425800000,"open":0.9563,"high":0.95649,"low":0.9563,"close":0.95649,"volume":45},{"timestamp":1742425860000,"open":0.95648,"high":0.95649,"low":0.95643,"close":0.95643,"volume":26.399999618530273},{"timestamp":1742425920000,"open":0.95643,"high":0.95644,"low":0.95643,"close":0.95644,"volume":9.600000381469727},{"timestamp":1742425980000,"open":0.95643,"high":0.95643,"low":0.9564,"close":0.9564,"volume":21.600000381469727},{"timestamp":1742426040000,"open":0.9564,"high":0.95641,"low":0.95637,"close":0.95639,"volume":19.200000762939453},{"timestamp":1742426100000,"open":0.95639,"high":0.95639,"low":0.95636,"close":0.95637,"volume":27.600000381469727},{"timestamp":1742426160000,"open":0.95637,"high":0.95638,"low":0.95635,"close":0.95636,"volume":25.200000762939453},{"timestamp":1742426220000,"open":0.95635,"high":0.95637,"low":0.95631,"close":0.95631,"volume":22.799999237060547},{"timestamp":1742426280000,"open":0.95629,"high":0.95631,"low":0.95624,"close":0.95626,"volume":32.400001525878906},{"timestamp":1742426340000,"open":0.95627,"high":0.95627,"low":0.95625,"close":0.95626,"volume":18},{"timestamp":1742426400000,"open":0.95626,"high":0.95627,"low":0.95621,"close":0.95623,"volume":25.799999237060547},{"timestamp":1742426460000,"open":0.95622,"high":0.95628,"low":0.95622,"close":0.95627,"volume":21.600000381469727},{"timestamp":1742426520000,"open":0.95627,"high":0.95628,"low":0.95622,"close":0.95622,"volume":25.200000762939453},{"timestamp":1742426580000,"open":0.95622,"high":0.95625,"low":0.9562,"close":0.95621,"volume":34.79999923706055},{"timestamp":1742426640000,"open":0.95622,"high":0.95626,"low":0.95621,"close":0.95621,"volume":20.399999618530273},{"timestamp":1742426700000,"open":0.95621,"high":0.9563,"low":0.95621,"close":0.9563,"volume":27.600000381469727},{"timestamp":1742426760000,"open":0.95629,"high":0.95629,"low":0.95628,"close":0.95629,"volume":12},{"timestamp":1742426820000,"open":0.95628,"high":0.95629,"low":0.95626,"close":0.95627,"volume":14.399999618530273},{"timestamp":1742426880000,"open":0.95628,"high":0.95628,"low":0.95627,"close":0.95628,"volume":9.600000381469727},{"timestamp":1742426940000,"open":0.95629,"high":0.95633,"low":0.95629,"close":0.95632,"volume":15.600000381469727},{"timestamp":1742427000000,"open":0.9563,"high":0.95634,"low":0.9563,"close":0.95631,"volume":25.799999237060547},{"timestamp":1742427060000,"open":0.95631,"high":0.95636,"low":0.9563,"close":0.9563,"volume":27},{"timestamp":1742427120000,"open":0.95631,"high":0.95631,"low":0.95628,"close":0.95628,"volume":18.600000381469727},{"timestamp":1742427180000,"open":0.9563,"high":0.9563,"low":0.95628,"close":0.95628,"volume":2.4000000953674316},{"timestamp":1742427240000,"open":0.9563,"high":0.9563,"low":0.95629,"close":0.95629,"volume":3.5999999046325684},{"timestamp":1742427300000,"open":0.95631,"high":0.95631,"low":0.95626,"close":0.95627,"volume":15.300000190734863},{"timestamp":1742427360000,"open":0.95627,"high":0.95629,"low":0.95626,"close":0.95626,"volume":17.610000610351562},{"timestamp":1742427420000,"open":0.95626,"high":0.95636,"low":0.95626,"close":0.95633,"volume":31.5},{"timestamp":1742427480000,"open":0.95633,"high":0.95637,"low":0.95632,"close":0.95637,"volume":20.399999618530273},{"timestamp":1742427540000,"open":0.95638,"high":0.95644,"low":0.95638,"close":0.95642,"volume":18},{"timestamp":1742427600000,"open":0.95642,"high":0.95644,"low":0.95639,"close":0.9564,"volume":13.890000343322754},{"timestamp":1742427660000,"open":0.95641,"high":0.95642,"low":0.95639,"close":0.95639,"volume":21.600000381469727},{"timestamp":1742427720000,"open":0.95638,"high":0.95639,"low":0.95634,"close":0.95634,"volume":25.200000762939453},{"timestamp":1742427780000,"open":0.95632,"high":0.95632,"low":0.9563,"close":0.95632,"volume":12},{"timestamp":1742427840000,"open":0.95632,"high":0.95633,"low":0.95631,"close":0.95632,"volume":12},{"timestamp":1742427900000,"open":0.95635,"high":0.95635,"low":0.95631,"close":0.95634,"volume":9},{"timestamp":1742427960000,"open":0.95635,"high":0.95636,"low":0.95634,"close":0.95636,"volume":6},{"timestamp":1742428020000,"open":0.95635,"high":0.95637,"low":0.95628,"close":0.9563,"volume":34.77000045776367},{"timestamp":1742428080000,"open":0.95629,"high":0.9563,"low":0.95627,"close":0.95629,"volume":31.40999984741211},{"timestamp":1742428140000,"open":0.95629,"high":0.95629,"low":0.95627,"close":0.95628,"volume":21.389999389648438},{"timestamp":1742428200000,"open":0.95628,"high":0.95631,"low":0.95628,"close":0.95629,"volume":25.5},{"timestamp":1742428260000,"open":0.95629,"high":0.95641,"low":0.95628,"close":0.95641,"volume":45.75},{"timestamp":1742428320000,"open":0.95641,"high":0.95641,"low":0.95636,"close":0.95636,"volume":15.569999694824219},{"timestamp":1742428380000,"open":0.95636,"high":0.95637,"low":0.95636,"close":0.95637,"volume":3.8399999141693115},{"timestamp":1742428440000,"open":0.95637,"high":0.95645,"low":0.95636,"close":0.95645,"volume":16.68000030517578},{"timestamp":1742428500000,"open":0.95643,"high":0.95646,"low":0.95641,"close":0.95642,"volume":10.920000076293945},{"timestamp":1742428560000,"open":0.95642,"high":0.95642,"low":0.95634,"close":0.95639,"volume":28.799999237060547},{"timestamp":1742428620000,"open":0.95638,"high":0.9564,"low":0.95638,"close":0.95639,"volume":20.219999313354492},{"timestamp":1742428680000,"open":0.95639,"high":0.95641,"low":0.95639,"close":0.95641,"volume":36.9900016784668},{"timestamp":1742428740000,"open":0.9564,"high":0.95643,"low":0.95638,"close":0.95638,"volume":29.1299991607666}]