[{"timestamp":1742342400000,"open":1.45568,"high":1.45575,"low":1.45557,"close":1.45561,"volume":107.0999984741211},{"timestamp":1742342460000,"open":1.45563,"high":1.45566,"low":1.45548,"close":1.45556,"volume":73.41000366210938},{"timestamp":1742342520000,"open":1.45552,"high":1.4556,"low":1.45551,"close":1.45551,"volume":57.150001525878906},{"timestamp":1742342580000,"open":1.45553,"high":1.45553,"low":1.45542,"close":1.45549,"volume":65.97000122070312},{"timestamp":1742342640000,"open":1.45549,"high":1.4555,"low":1.45534,"close":1.45535,"volume":94.9800033569336},{"timestamp":1742342700000,"open":1.45534,"high":1.45535,"low":1.45526,"close":1.45535,"volume":94.7699966430664},{"timestamp":1742342760000,"open":1.45535,"high":1.45536,"low":1.45521,"close":1.45526,"volume":67.0199966430664},{"timestamp":1742342820000,"open":1.45526,"high":1.45526,"low":1.45513,"close":1.45522,"volume":55.2599983215332},{"timestamp":1742342880000,"open":1.45517,"high":1.45522,"low":1.45507,"close":1.45507,"volume":79.0199966430664},{"timestamp":1742342940000,"open":1.45505,"high":1.45517,"low":1.45505,"close":1.45516,"volume":42.27000045776367},{"timestamp":1742343000000,"open":1.45517,"high":1.45524,"low":1.45513,"close":1.45522,"volume":55.439998626708984},{"timestamp":1742343060000,"open":1.45521,"high":1.45526,"low":1.45518,"close":1.45524,"volume":63.869998931884766},{"timestamp":1742343120000,"open":1.45526,"high":1.45533,"low":1.45524,"close":1.45525,"volume":113.58000183105469},{"timestamp":1742343180000,"open":1.45524,"high":1.45531,"low":1.45524,"close":1.45527,"volume":75.4800033569336},{"timestamp":1742343240000,"open":1.4553,"high":1.45533,"low":1.45523,"close":1.45532,"volume":73.5},{"timestamp":1742343300000,"open":1.45527,"high":1.45537,"low":1.45523,"close":1.45536,"volume":82.37999725341797},{"timestamp":1742343360000,"open":1.45535,"high":1.45543,"low":1.45531,"close":1.45533,"volume":56.70000076293945},{"timestamp":1742343420000,"open":1.45532,"high":1.45553,"low":1.45532,"close":1.4555,"volume":85.2300033569336},{"timestamp":1742343480000,"open":1.45546,"high":1.45549,"low":1.45544,"close":1.45547,"volume":50.130001068115234},{"timestamp":1742343540000,"open":1.45544,"high":1.45552,"low":1.45542,"close":1.45546,"volume":45.720001220703125},{"timestamp":1742343600000,"open":1.45544,"high":1.45551,"low":1.45543,"close":1.4555,"volume":88.41000366210938},{"timestamp":1742343660000,"open":1.45551,"high":1.45556,"low":1.45549,"close":1.45549,"volume":61.04999923706055},{"timestamp":1742343720000,"open":1.45547,"high":1.4556,"low":1.45547,"close":1.45556,"volume":144.27000427246094},{"timestamp":1742343780000,"open":1.45555,"high":1.45567,"low":1.45553,"close":1.45553,"volume":79.52999877929688},{"timestamp":1742343840000,"open":1.45554,"high":1.45555,"low":1.45549,"close":1.4555,"volume":64.3499984741211},{"timestamp":1742343900000,"open":1.45552,"high":1.45552,"low":1.45525,"close":1.45528,"volume":45.75},{"timestamp":1742343960000,"open":1.4553,"high":1.45532,"low":1.45524,"close":1.45526,"volume":28.829999923706055},{"timestamp":1742344020000,"open":1.45529,"high":1.45529,"low":1.45521,"close":1.45528,"volume":37.83000183105469},{"timestamp":1742344080000,"open":1.45527,"high":1.45528,"low":1.45516,"close":1.45522,"volume":38.06999969482422},{"timestamp":1742344140000,"open":1.45523,"high":1.45527,"low":1.45522,"close":1.45524,"volume":48.56999969482422},{"timestamp":1742344200000,"open":1.45525,"high":1.45533,"low":1.45525,"close":1.45528,"volume":53.63999938964844},{"timestamp":1742344260000,"open":1.45528,"high":1.4553,"low":1.45527,"close":1.45529,"volume":25.31999969482422},{"timestamp":1742344320000,"open":1.45525,"high":1.45534,"low":1.45525,"close":1.45532,"volume":70.52999877929688},{"timestamp":1742344380000,"open":1.45532,"high":1.4554,"low":1.45528,"close":1.45531,"volume":49.95000076293945},{"timestamp":1742344440000,"open":1.45533,"high":1.45534,"low":1.45526,"close":1.45526,"volume":39.27000045776367},{"timestamp":1742344500000,"open":1.45527,"high":1.45539,"low":1.45526,"close":1.45534,"volume":70.5},{"timestamp":1742344560000,"open":1.45535,"high":1.45539,"low":1.4553,"close":1.45535,"volume":42.900001525878906},{"timestamp":1742344620000,"open":1.45536,"high":1.45541,"low":1.45527,"close":1.45531,"volume":54.29999923706055},{"timestamp":1742344680000,"open":1.4553,"high":1.45534,"low":1.45523,"close":1.45523,"volume":28.290000915527344},{"timestamp":1742344740000,"open":1.45524,"high":1.45527,"low":1.4552,"close":1.45522,"volume":46.97999954223633},{"timestamp":1742344800000,"open":1.45517,"high":1.4552,"low":1.45507,"close":1.45507,"volume":41.310001373291016},{"timestamp":1742344860000,"open":1.45508,"high":1.45514,"low":1.45506,"close":1.45507,"volume":38.4900016784668},{"timestamp":1742344920000,"open":1.45508,"high":1.45509,"low":1.45504,"close":1.45508,"volume":21.329999923706055},{"timestamp":1742344980000,"open":1.45508,"high":1.45508,"low":1.4549,"close":1.45501,"volume":68.33999633789062},{"timestamp":1742345040000,"open":1.45497,"high":1.45511,"low":1.45497,"close":1.4551,"volume":58.349998474121094},{"timestamp":1742345100000,"open":1.45509,"high":1.45511,"low":1.45506,"close":1.4551,"volume":42.060001373291016},{"timestamp":1742345160000,"open":1.45511,"high":1.45516,"low":1.45507,"close":1.45514,"volume":58.02000045776367},{"timestamp":1742345220000,"open":1.45513,"high":1.45523,"low":1.45511,"close":1.45519,"volume":50.369998931884766},{"timestamp":1742345280000,"open":1.45519,"high":1.45539,"low":1.45519,"close":1.45536,"volume":64.47000122070312},{"timestamp":1742345340000,"open":1.45535,"high":1.45542,"low":1.45532,"close":1.45539,"volume":77.30999755859375},{"timestamp":1742345400000,"open":1.45539,"high":1.4554,"low":1.45527,"close":1.45533,"volume":60.9900016784668},{"timestamp":1742345460000,"open":1.4553,"high":1.45538,"low":1.45528,"close":1.45533,"volume":66.05999755859375},{"timestamp":1742345520000,"open":1.45533,"high":1.45559,"low":1.45527,"close":1.45556,"volume":174.50999450683594},{"timestamp":1742345580000,"open":1.45559,"high":1.4557,"low":1.45549,"close":1.45549,"volume":172.32000732421875},{"timestamp":1742345640000,"open":1.45551,"high":1.4557,"low":1.45551,"close":1.45565,"volume":134.22000122070312},{"timestamp":1742345700000,"open":1.45565,"high":1.45581,"low":1.45556,"close":1.45569,"volume":119.97000122070312},{"timestamp":1742345760000,"open":1.45568,"high":1.45574,"low":1.45565,"close":1.45569,"volume":66.87000274658203},{"timestamp":1742345820000,"open":1.45569,"high":1.45577,"low":1.45567,"close":1.45572,"volume":99.69000244140625},{"timestamp":1742345880000,"open":1.4557,"high":1.45577,"low":1.45566,"close":1.45569,"volume":83.55000305175781},{"timestamp":1742345940000,"open":1.4557,"high":1.45574,"low":1.45552,"close":1.45553,"volume":85.47000122070312},{"timestamp":1742346000000,"open":1.45558,"high":1.45558,"low":1.4554,"close":1.45546,"volume":82.11000061035156},{"timestamp":1742346060000,"open":1.45547,"high":1.45553,"low":1.45545,"close":1.45551,"volume":141.50999450683594},{"timestamp":1742346120000,"open":1.45549,"high":1.45557,"low":1.45548,"close":1.4555,"volume":67.05000305175781},{"timestamp":1742346180000,"open":1.45549,"high":1.45567,"low":1.45547,"close":1.45567,"volume":64.52999877929688},{"timestamp":1742346240000,"open":1.45566,"high":1.45568,"low":1.45563,"close":1.45566,"volume":25.40999984741211},{"timestamp":1742346300000,"open":1.4557,"high":1.45573,"low":1.45567,"close":1.45572,"volume":73.13999938964844},{"timestamp":1742346360000,"open":1.45567,"high":1.45578,"low":1.45567,"close":1.45578,"volume":52.11000061035156},{"timestamp":1742346420000,"open":1.45579,"high":1.45588,"low":1.45579,"close":1.45585,"volume":34.77000045776367},{"timestamp":1742346480000,"open":1.45583,"high":1.45585,"low":1.45571,"close":1.45575,"volume":65.5199966430664},{"timestamp":1742346540000,"open":1.45571,"high":1.45584,"low":1.45571,"close":1.45579,"volume":41.220001220703125},{"timestamp":1742346600000,"open":1.4558,"high":1.45583,"low":1.45575,"close":1.45575,"volume":34.08000183105469},{"timestamp":1742346660000,"open":1.45577,"high":1.45579,"low":1.45568,"close":1.45574,"volume":34.560001373291016},{"timestamp":1742346720000,"open":1.45574,"high":1.45574,"low":1.45564,"close":1.45569,"volume":62.040000915527344},{"timestamp":1742346780000,"open":1.4557,"high":1.45598,"low":1.45568,"close":1.45597,"volume":55.529998779296875},{"timestamp":1742346840000,"open":1.45598,"high":1.456,"low":1.45569,"close":1.45573,"volume":87.83999633789062},{"timestamp":1742346900000,"open":1.45571,"high":1.45573,"low":1.4556,"close":1.45566,"volume":75.93000030517578},{"timestamp":1742346960000,"open":1.45564,"high":1.45579,"low":1.45561,"close":1.45577,"volume":73.73999786376953},{"timestamp":1742347020000,"open":1.45579,"high":1.45581,"low":1.45571,"close":1.45578,"volume":61.04999923706055},{"timestamp":1742347080000,"open":1.45578,"high":1.45585,"low":1.45577,"close":1.45583,"volume":139.66000366210938},{"timestamp":1742347140000,"open":1.4558,"high":1.45582,"low":1.45561,"close":1.45564,"volume":102.62999725341797},{"timestamp":1742347200000,"open":1.45563,"high":1.45573,"low":1.45563,"close":1.45569,"volume":28.5},{"timestamp":1742347260000,"open":1.45569,"high":1.45577,"low":1.45561,"close":1.45565,"volume":72.62999725341797},{"timestamp":1742347320000,"open":1.45563,"high":1.45568,"low":1.45559,"close":1.45561,"volume":114.41999816894531},{"timestamp":1742347380000,"open":1.45561,"high":1.45572,"low":1.45561,"close":1.45568,"volume":70.73999786376953},{"timestamp":1742347440000,"open":1.45565,"high":1.45568,"low":1.45557,"close":1.45566,"volume":78.44999694824219},{"timestamp":1742347500000,"open":1.45564,"high":1.45568,"low":1.45562,"close":1.45564,"volume":39.209999084472656},{"timestamp":1742347560000,"open":1.45564,"high":1.45571,"low":1.45564,"close":1.45566,"volume":40.95000076293945},{"timestamp":1742347620000,"open":1.45566,"high":1.45574,"low":1.45566,"close":1.45567,"volume":76.13999938964844},{"timestamp":1742347680000,"open":1.45566,"high":1.45572,"low":1.45565,"close":1.4557,"volume":70.3499984741211},{"timestamp":1742347740000,"open":1.4557,"high":1.45572,"low":1.45563,"close":1.45572,"volume":77.66999816894531},{"timestamp":1742347800000,"open":1.45572,"high":1.45581,"low":1.4557,"close":1.45572,"volume":103.3499984741211},{"timestamp":1742347860000,"open":1.45571,"high":1.45584,"low":1.45571,"close":1.45577,"volume":120.93000030517578},{"timestamp":1742347920000,"open":1.45577,"high":1.45593,"low":1.45577,"close":1.45588,"volume":75.91000366210938},{"timestamp":1742347980000,"open":1.45591,"high":1.45593,"low":1.45583,"close":1.45589,"volume":81.38999938964844},{"timestamp":1742348040000,"open":1.45591,"high":1.45596,"low":1.45586,"close":1.45592,"volume":96.77999877929688},{"timestamp":1742348100000,"open":1.45594,"high":1.45595,"low":1.45584,"close":1.45584,"volume":116.7300033569336},{"timestamp":1742348160000,"open":1.4558,"high":1.45587,"low":1.45575,"close":1.45576,"volume":104.43000030517578},{"timestamp":1742348220000,"open":1.45575,"high":1.45585,"low":1.45574,"close":1.45584,"volume":61.7400016784668},{"timestamp":1742348280000,"open":1.45584,"high":1.45592,"low":1.45575,"close":1.45577,"volume":79.86000061035156},{"timestamp":1742348340000,"open":1.45577,"high":1.45588,"low":1.45571,"close":1.45581,"volume":93.02999877929688},{"timestamp":1742348400000,"open":1.45578,"high":1.45581,"low":1.45571,"close":1.45576,"volume":69.98999786376953},{"timestamp":1742348460000,"open":1.45575,"high":1.45576,"low":1.45562,"close":1.4557,"volume":72.83999633789062},{"timestamp":1742348520000,"open":1.45572,"high":1.45577,"low":1.45568,"close":1.45573,"volume":47.939998626708984},{"timestamp":1742348580000,"open":1.45572,"high":1.45582,"low":1.45571,"close":1.45572,"volume":67.3499984741211},{"timestamp":1742348640000,"open":1.45571,"high":1.45581,"low":1.45571,"close":1.45576,"volume":59.970001220703125},{"timestamp":1742348700000,"open":1.45579,"high":1.45582,"low":1.45568,"close":1.45577,"volume":85.3499984741211},{"timestamp":1742348760000,"open":1.45577,"high":1.45578,"low":1.45574,"close":1.45575,"volume":22.559999465942383},{"timestamp":1742348820000,"open":1.45576,"high":1.45581,"low":1.45571,"close":1.45578,"volume":42.720001220703125},{"timestamp":1742348880000,"open":1.45579,"high":1.45579,"low":1.4557,"close":1.45574,"volume":82.47000122070312},{"timestamp":1742348940000,"open":1.45573,"high":1.45578,"low":1.45563,"close":1.4557,"volume":78.83999633789062},{"timestamp":1742349000000,"open":1.45567,"high":1.45573,"low":1.45558,"close":1.45563,"volume":78.18000030517578},{"timestamp":1742349060000,"open":1.45563,"high":1.45583,"low":1.45561,"close":1.45571,"volume":69.83999633789062},{"timestamp":1742349120000,"open":1.45569,"high":1.45576,"low":1.45568,"close":1.45576,"volume":57.84000015258789},{"timestamp":1742349180000,"open":1.45576,"high":1.45577,"low":1.45569,"close":1.45574,"volume":72.23999786376953},{"timestamp":1742349240000,"open":1.45575,"high":1.45579,"low":1.4557,"close":1.45573,"volume":71.58000183105469},{"timestamp":1742349300000,"open":1.45572,"high":1.45583,"low":1.45571,"close":1.45583,"volume":81.66000366210938},{"timestamp":1742349360000,"open":1.4558,"high":1.45583,"low":1.45573,"close":1.45574,"volume":50.7599983215332},{"timestamp":1742349420000,"open":1.45572,"high":1.45576,"low":1.45566,"close":1.4557,"volume":105.5999984741211},{"timestamp":1742349480000,"open":1.4557,"high":1.45571,"low":1.4556,"close":1.45565,"volume":165.4199981689453},{"timestamp":1742349540000,"open":1.45568,"high":1.45586,"low":1.45568,"close":1.45583,"volume":141.69000244140625},{"timestamp":1742349600000,"open":1.45584,"high":1.45587,"low":1.45577,"close":1.45587,"volume":122.48999786376953},{"timestamp":1742349660000,"open":1.45587,"high":1.45596,"low":1.45579,"close":1.45591,"volume":87},{"timestamp":1742349720000,"open":1.45591,"high":1.45591,"low":1.45573,"close":1.45585,"volume":110.45999908447266},{"timestamp":1742349780000,"open":1.45586,"high":1.45592,"low":1.45582,"close":1.4559,"volume":47.459999084472656},{"timestamp":1742349840000,"open":1.4559,"high":1.45601,"low":1.45587,"close":1.45593,"volume":75.05999755859375},{"timestamp":1742349900000,"open":1.45593,"high":1.45606,"low":1.4559,"close":1.45604,"volume":110.7300033569336},{"timestamp":1742349960000,"open":1.45604,"high":1.45611,"low":1.45603,"close":1.45609,"volume":63.31999969482422},{"timestamp":1742350020000,"open":1.45608,"high":1.4562,"low":1.45607,"close":1.45615,"volume":62.77000045776367},{"timestamp":1742350080000,"open":1.45615,"high":1.45628,"low":1.4561,"close":1.45612,"volume":78.5999984741211},{"timestamp":1742350140000,"open":1.45613,"high":1.45616,"low":1.45605,"close":1.45605,"volume":109.7699966430664},{"timestamp":1742350200000,"open":1.45606,"high":1.45617,"low":1.45606,"close":1.45614,"volume":55.83000183105469},{"timestamp":1742350260000,"open":1.45614,"high":1.45615,"low":1.45603,"close":1.45607,"volume":92.94000244140625},{"timestamp":1742350320000,"open":1.45606,"high":1.45614,"low":1.45602,"close":1.45606,"volume":92.66999816894531},{"timestamp":1742350380000,"open":1.45606,"high":1.45614,"low":1.45604,"close":1.45614,"volume":117.56999969482422},{"timestamp":1742350440000,"open":1.45613,"high":1.45614,"low":1.45603,"close":1.45609,"volume":82.6500015258789},{"timestamp":1742350500000,"open":1.45607,"high":1.45616,"low":1.45603,"close":1.45612,"volume":63.060001373291016},{"timestamp":1742350560000,"open":1.4561,"high":1.45619,"low":1.4561,"close":1.45614,"volume":71.5199966430664},{"timestamp":1742350620000,"open":1.45615,"high":1.45617,"low":1.45601,"close":1.45607,"volume":63.2400016784668},{"timestamp":1742350680000,"open":1.45608,"high":1.45608,"low":1.4559,"close":1.45603,"volume":65.12999725341797},{"timestamp":1742350740000,"open":1.45599,"high":1.45608,"low":1.45597,"close":1.45602,"volume":106.47000122070312},{"timestamp":1742350800000,"open":1.45602,"high":1.45602,"low":1.45598,"close":1.45599,"volume":58.97999954223633},{"timestamp":1742350860000,"open":1.45598,"high":1.45602,"low":1.45577,"close":1.45579,"volume":136.22999572753906},{"timestamp":1742350920000,"open":1.45579,"high":1.45584,"low":1.45573,"close":1.45573,"volume":72.38999938964844},{"timestamp":1742350980000,"open":1.45574,"high":1.45583,"low":1.45573,"close":1.4558,"volume":61.7400016784668},{"timestamp":1742351040000,"open":1.4558,"high":1.4558,"low":1.45574,"close":1.45574,"volume":37.97999954223633},{"timestamp":1742351100000,"open":1.45572,"high":1.45583,"low":1.45563,"close":1.45575,"volume":161.5800018310547},{"timestamp":1742351160000,"open":1.45578,"high":1.45585,"low":1.45572,"close":1.45579,"volume":66.44000244140625},{"timestamp":1742351220000,"open":1.45576,"high":1.45589,"low":1.45576,"close":1.45587,"volume":63.540000915527344},{"timestamp":1742351280000,"open":1.45589,"high":1.4559,"low":1.45582,"close":1.4559,"volume":83.87999725341797},{"timestamp":1742351340000,"open":1.4559,"high":1.45592,"low":1.45584,"close":1.45588,"volume":112.6500015258789},{"timestamp":1742351400000,"open":1.45587,"high":1.45591,"low":1.45575,"close":1.45576,"volume":147.38999938964844},{"timestamp":1742351460000,"open":1.45581,"high":1.45588,"low":1.45573,"close":1.45578,"volume":97.83000183105469},{"timestamp":1742351520000,"open":1.45578,"high":1.45588,"low":1.45577,"close":1.45579,"volume":88.13999938964844},{"timestamp":1742351580000,"open":1.45579,"high":1.45581,"low":1.45569,"close":1.45574,"volume":126.56999969482422},{"timestamp":1742351640000,"open":1.45572,"high":1.45587,"low":1.45571,"close":1.45584,"volume":97.11000061035156},{"timestamp":1742351700000,"open":1.45583,"high":1.45593,"low":1.45583,"close":1.45589,"volume":60.65999984741211},{"timestamp":1742351760000,"open":1.4559,"high":1.456,"low":1.4559,"close":1.45592,"volume":68.48999786376953},{"timestamp":1742351820000,"open":1.45595,"high":1.45606,"low":1.45592,"close":1.45601,"volume":89.66999816894531},{"timestamp":1742351880000,"open":1.45598,"high":1.45605,"low":1.45597,"close":1.45604,"volume":55.900001525878906},{"timestamp":1742351940000,"open":1.45604,"high":1.45608,"low":1.45601,"close":1.45603,"volume":62.279998779296875},{"timestamp":1742352000000,"open":1.45604,"high":1.45611,"low":1.45596,"close":1.45598,"volume":64.11000061035156},{"timestamp":1742352060000,"open":1.45594,"high":1.45606,"low":1.45594,"close":1.45599,"volume":89.27999877929688},{"timestamp":1742352120000,"open":1.45599,"high":1.456,"low":1.45588,"close":1.4559,"volume":84.98999786376953},{"timestamp":1742352180000,"open":1.45589,"high":1.456,"low":1.45589,"close":1.45597,"volume":58.83000183105469},{"timestamp":1742352240000,"open":1.45595,"high":1.45601,"low":1.45595,"close":1.456,"volume":63.84000015258789},{"timestamp":1742352300000,"open":1.456,"high":1.45608,"low":1.45593,"close":1.45605,"volume":68.87999725341797},{"timestamp":1742352360000,"open":1.45602,"high":1.45603,"low":1.4559,"close":1.45599,"volume":97.0199966430664},{"timestamp":1742352420000,"open":1.456,"high":1.45604,"low":1.456,"close":1.45604,"volume":37.83000183105469},{"timestamp":1742352480000,"open":1.45603,"high":1.45603,"low":1.45597,"close":1.456,"volume":88.05000305175781},{"timestamp":1742352540000,"open":1.45603,"high":1.45604,"low":1.45597,"close":1.45599,"volume":59.52000045776367},{"timestamp":1742352600000,"open":1.456,"high":1.45601,"low":1.45592,"close":1.45601,"volume":85.13999938964844},{"timestamp":1742352660000,"open":1.45602,"high":1.45605,"low":1.45599,"close":1.45602,"volume":88.80000305175781},{"timestamp":1742352720000,"open":1.45602,"high":1.45607,"low":1.45599,"close":1.45606,"volume":70.86000061035156},{"timestamp":1742352780000,"open":1.45609,"high":1.45614,"low":1.45607,"close":1.45607,"volume":43.04999923706055},{"timestamp":1742352840000,"open":1.45608,"high":1.45609,"low":1.45602,"close":1.45602,"volume":41.25},{"timestamp":1742352900000,"open":1.45605,"high":1.45619,"low":1.45599,"close":1.45619,"volume":74.5199966430664},{"timestamp":1742352960000,"open":1.45617,"high":1.45625,"low":1.45608,"close":1.45625,"volume":110.55000305175781},{"timestamp":1742353020000,"open":1.45629,"high":1.4563,"low":1.4562,"close":1.4562,"volume":64.5},{"timestamp":1742353080000,"open":1.45619,"high":1.45622,"low":1.45618,"close":1.45618,"volume":47.34000015258789},{"timestamp":1742353140000,"open":1.45619,"high":1.45621,"low":1.45602,"close":1.45602,"volume":92.01000213623047},{"timestamp":1742353200000,"open":1.45603,"high":1.45604,"low":1.45596,"close":1.456,"volume":60.060001373291016},{"timestamp":1742353260000,"open":1.456,"high":1.45608,"low":1.456,"close":1.45605,"volume":44.52000045776367},{"timestamp":1742353320000,"open":1.45605,"high":1.45614,"low":1.45605,"close":1.4561,"volume":34.91999816894531},{"timestamp":1742353380000,"open":1.45611,"high":1.45616,"low":1.4561,"close":1.45613,"volume":35.099998474121094},{"timestamp":1742353440000,"open":1.45613,"high":1.45619,"low":1.45613,"close":1.45616,"volume":36.689998626708984},{"timestamp":1742353500000,"open":1.4562,"high":1.4562,"low":1.45612,"close":1.45614,"volume":44.970001220703125},{"timestamp":1742353560000,"open":1.45619,"high":1.45619,"low":1.45613,"close":1.45617,"volume":32.970001220703125},{"timestamp":1742353620000,"open":1.45618,"high":1.45629,"low":1.45617,"close":1.45627,"volume":90.5999984741211},{"timestamp":1742353680000,"open":1.45626,"high":1.45632,"low":1.45624,"close":1.45631,"volume":41.790000915527344},{"timestamp":1742353740000,"open":1.4563,"high":1.45632,"low":1.45617,"close":1.45618,"volume":64.6500015258789},{"timestamp":1742353800000,"open":1.45618,"high":1.45625,"low":1.45617,"close":1.45619,"volume":51},{"timestamp":1742353860000,"open":1.4562,"high":1.45626,"low":1.4562,"close":1.45625,"volume":45.959999084472656},{"timestamp":1742353920000,"open":1.45626,"high":1.45627,"low":1.45622,"close":1.45622,"volume":28.440000534057617},{"timestamp":1742353980000,"open":1.45623,"high":1.45624,"low":1.45619,"close":1.45622,"volume":30},{"timestamp":1742354040000,"open":1.45621,"high":1.45624,"low":1.45615,"close":1.45615,"volume":26.700000762939453},{"timestamp":1742354100000,"open":1.45615,"high":1.4562,"low":1.45612,"close":1.45615,"volume":72.33000183105469},{"timestamp":1742354160000,"open":1.45614,"high":1.4562,"low":1.45607,"close":1.45611,"volume":71.58000183105469},{"timestamp":1742354220000,"open":1.45612,"high":1.45612,"low":1.45595,"close":1.45598,"volume":106.31999969482422},{"timestamp":1742354280000,"open":1.45598,"high":1.45607,"low":1.45594,"close":1.45598,"volume":128.82000732421875},{"timestamp":1742354340000,"open":1.456,"high":1.45601,"low":1.45592,"close":1.45597,"volume":78.56999969482422},{"timestamp":1742354400000,"open":1.45593,"high":1.456,"low":1.45587,"close":1.45589,"volume":93.69000244140625},{"timestamp":1742354460000,"open":1.45588,"high":1.45589,"low":1.45582,"close":1.45583,"volume":95.94000244140625},{"timestamp":1742354520000,"open":1.45587,"high":1.45589,"low":1.4558,"close":1.45586,"volume":58.560001373291016},{"timestamp":1742354580000,"open":1.45587,"high":1.4559,"low":1.45578,"close":1.45578,"volume":60.41999816894531},{"timestamp":1742354640000,"open":1.45581,"high":1.45582,"low":1.4557,"close":1.4557,"volume":34.95000076293945},{"timestamp":1742354700000,"open":1.4557,"high":1.45572,"low":1.45563,"close":1.45563,"volume":49.380001068115234},{"timestamp":1742354760000,"open":1.45564,"high":1.45576,"low":1.4556,"close":1.45576,"volume":71.55000305175781},{"timestamp":1742354820000,"open":1.45572,"high":1.45577,"low":1.45558,"close":1.45563,"volume":75.80999755859375},{"timestamp":1742354880000,"open":1.45563,"high":1.45564,"low":1.45558,"close":1.45559,"volume":35.279998779296875},{"timestamp":1742354940000,"open":1.45565,"high":1.45577,"low":1.45561,"close":1.45577,"volume":93.95999908447266},{"timestamp":1742355000000,"open":1.45577,"high":1.45581,"low":1.45576,"close":1.45576,"volume":28.950000762939453},{"timestamp":1742355060000,"open":1.45581,"high":1.45589,"low":1.45578,"close":1.45589,"volume":72.69000244140625},{"timestamp":1742355120000,"open":1.45585,"high":1.4559,"low":1.45578,"close":1.4559,"volume":91.62000274658203},{"timestamp":1742355180000,"open":1.45588,"high":1.45594,"low":1.45586,"close":1.45593,"volume":68.4000015258789},{"timestamp":1742355240000,"open":1.45594,"high":1.45606,"low":1.45593,"close":1.456,"volume":84.72000122070312},{"timestamp":1742355300000,"open":1.45601,"high":1.4561,"low":1.45601,"close":1.45603,"volume":58.529998779296875},{"timestamp":1742355360000,"open":1.45603,"high":1.45615,"low":1.45603,"close":1.45613,"volume":58.08000183105469},{"timestamp":1742355420000,"open":1.45613,"high":1.45614,"low":1.45603,"close":1.45605,"volume":88.13999938964844},{"timestamp":1742355480000,"open":1.45605,"high":1.45609,"low":1.456,"close":1.45605,"volume":67.68000030517578},{"timestamp":1742355540000,"open":1.45605,"high":1.45621,"low":1.45605,"close":1.45617,"volume":78.95999908447266},{"timestamp":1742355600000,"open":1.45618,"high":1.45624,"low":1.45616,"close":1.45623,"volume":73.08000183105469},{"timestamp":1742355660000,"open":1.45622,"high":1.45627,"low":1.45619,"close":1.45626,"volume":68.37000274658203},{"timestamp":1742355720000,"open":1.45627,"high":1.45627,"low":1.45614,"close":1.45616,"volume":56.099998474121094},{"timestamp":1742355780000,"open":1.45617,"high":1.45623,"low":1.456,"close":1.45601,"volume":80.04000091552734},{"timestamp":1742355840000,"open":1.45601,"high":1.45607,"low":1.45599,"close":1.45607,"volume":73.47000122070312},{"timestamp":1742355900000,"open":1.4561,"high":1.4561,"low":1.456,"close":1.45604,"volume":30.149999618530273},{"timestamp":1742355960000,"open":1.45599,"high":1.45608,"low":1.45594,"close":1.45594,"volume":70.11000061035156},{"timestamp":1742356020000,"open":1.45595,"high":1.45606,"low":1.45592,"close":1.45603,"volume":75.44999694824219},{"timestamp":1742356080000,"open":1.45603,"high":1.45604,"low":1.45596,"close":1.45604,"volume":38.939998626708984},{"timestamp":1742356140000,"open":1.45605,"high":1.45616,"low":1.45602,"close":1.45608,"volume":49.16999816894531},{"timestamp":1742356200000,"open":1.45606,"high":1.45615,"low":1.45606,"close":1.45613,"volume":26.34000015258789},{"timestamp":1742356260000,"open":1.4561,"high":1.45619,"low":1.4561,"close":1.45616,"volume":62.06999969482422},{"timestamp":1742356320000,"open":1.45616,"high":1.45616,"low":1.45601,"close":1.45604,"volume":83.30999755859375},{"timestamp":1742356380000,"open":1.45603,"high":1.45609,"low":1.45602,"close":1.45609,"volume":25.649999618530273},{"timestamp":1742356440000,"open":1.4561,"high":1.45613,"low":1.45584,"close":1.45584,"volume":61.439998626708984},{"timestamp":1742356500000,"open":1.45584,"high":1.45595,"low":1.45584,"close":1.45595,"volume":34.529998779296875},{"timestamp":1742356560000,"open":1.45594,"high":1.45602,"low":1.45588,"close":1.45596,"volume":73.29000091552734},{"timestamp":1742356620000,"open":1.45596,"high":1.45612,"low":1.45593,"close":1.45603,"volume":83.81999969482422},{"timestamp":1742356680000,"open":1.45605,"high":1.45622,"low":1.45604,"close":1.45619,"volume":57.599998474121094},{"timestamp":1742356740000,"open":1.45618,"high":1.45618,"low":1.456,"close":1.45604,"volume":102.80999755859375},{"timestamp":1742356800000,"open":1.45604,"high":1.45612,"low":1.45599,"close":1.45603,"volume":51.630001068115234},{"timestamp":1742356860000,"open":1.45603,"high":1.45607,"low":1.45595,"close":1.45595,"volume":49.95000076293945},{"timestamp":1742356920000,"open":1.45597,"high":1.45597,"low":1.45584,"close":1.45584,"volume":43.31999969482422},{"timestamp":1742356980000,"open":1.45583,"high":1.45594,"low":1.45583,"close":1.4559,"volume":40.02000045776367},{"timestamp":1742357040000,"open":1.45591,"high":1.45591,"low":1.45583,"close":1.45587,"volume":39.689998626708984},{"timestamp":1742357100000,"open":1.45588,"high":1.45602,"low":1.45583,"close":1.45601,"volume":48.56999969482422},{"timestamp":1742357160000,"open":1.45601,"high":1.45603,"low":1.45599,"close":1.45601,"volume":26.25},{"timestamp":1742357220000,"open":1.45604,"high":1.45606,"low":1.45599,"close":1.45602,"volume":11.699999809265137},{"timestamp":1742357280000,"open":1.45608,"high":1.45613,"low":1.456,"close":1.45609,"volume":30.600000381469727},{"timestamp":1742357340000,"open":1.45608,"high":1.45609,"low":1.45602,"close":1.45605,"volume":35.34000015258789},{"timestamp":1742357400000,"open":1.45601,"high":1.45601,"low":1.45597,"close":1.45601,"volume":34.77000045776367},{"timestamp":1742357460000,"open":1.45601,"high":1.45606,"low":1.45598,"close":1.45604,"volume":46.5},{"timestamp":1742357520000,"open":1.45603,"high":1.45611,"low":1.45591,"close":1.45602,"volume":66.77999877929688},{"timestamp":1742357580000,"open":1.45602,"high":1.45613,"low":1.45602,"close":1.45604,"volume":80.81999969482422},{"timestamp":1742357640000,"open":1.45601,"high":1.45614,"low":1.456,"close":1.45604,"volume":59.61000061035156},{"timestamp":1742357700000,"open":1.45604,"high":1.45612,"low":1.45601,"close":1.45608,"volume":52.13999938964844},{"timestamp":1742357760000,"open":1.45609,"high":1.45615,"low":1.45606,"close":1.45606,"volume":66.75},{"timestamp":1742357820000,"open":1.45607,"high":1.4561,"low":1.45591,"close":1.45591,"volume":62.58000183105469},{"timestamp":1742357880000,"open":1.45592,"high":1.45595,"low":1.45589,"close":1.4559,"volume":29.190000534057617},{"timestamp":1742357940000,"open":1.45592,"high":1.45602,"low":1.45592,"close":1.45599,"volume":21.93000030517578},{"timestamp":1742358000000,"open":1.45597,"high":1.456,"low":1.45594,"close":1.45596,"volume":28.860000610351562},{"timestamp":1742358060000,"open":1.45599,"high":1.45601,"low":1.45593,"close":1.45599,"volume":15.539999961853027},{"timestamp":1742358120000,"open":1.45598,"high":1.45604,"low":1.45595,"close":1.456,"volume":45.75},{"timestamp":1742358180000,"open":1.45598,"high":1.45603,"low":1.45587,"close":1.45595,"volume":70.94999694824219},{"timestamp":1742358240000,"open":1.45598,"high":1.45599,"low":1.45589,"close":1.45596,"volume":73.73999786376953},{"timestamp":1742358300000,"open":1.45592,"high":1.45598,"low":1.45591,"close":1.45595,"volume":43.08000183105469},{"timestamp":1742358360000,"open":1.45594,"high":1.45598,"low":1.45589,"close":1.45596,"volume":38.43000030517578},{"timestamp":1742358420000,"open":1.45597,"high":1.456,"low":1.45593,"close":1.45599,"volume":51.47999954223633},{"timestamp":1742358480000,"open":1.45598,"high":1.45603,"low":1.4559,"close":1.45591,"volume":33.9900016784668},{"timestamp":1742358540000,"open":1.45594,"high":1.45598,"low":1.45591,"close":1.45597,"volume":58.470001220703125},{"timestamp":1742358600000,"open":1.45597,"high":1.45605,"low":1.45591,"close":1.45594,"volume":33.810001373291016},{"timestamp":1742358660000,"open":1.45597,"high":1.45597,"low":1.45586,"close":1.45591,"volume":29.25},{"timestamp":1742358720000,"open":1.4559,"high":1.456,"low":1.4559,"close":1.45591,"volume":50.70000076293945},{"timestamp":1742358780000,"open":1.45589,"high":1.4559,"low":1.45583,"close":1.45586,"volume":36.27000045776367},{"timestamp":1742358840000,"open":1.45586,"high":1.45593,"low":1.45586,"close":1.45591,"volume":59.220001220703125},{"timestamp":1742358900000,"open":1.45591,"high":1.45602,"low":1.45589,"close":1.45597,"volume":66.80999755859375},{"timestamp":1742358960000,"open":1.45597,"high":1.45607,"low":1.45596,"close":1.45607,"volume":60.119998931884766},{"timestamp":1742359020000,"open":1.45607,"high":1.45607,"low":1.45585,"close":1.45588,"volume":56.54999923706055},{"timestamp":1742359080000,"open":1.45588,"high":1.45592,"low":1.45585,"close":1.45592,"volume":34.88999938964844},{"timestamp":1742359140000,"open":1.45592,"high":1.45593,"low":1.45585,"close":1.45588,"volume":29.850000381469727},{"timestamp":1742359200000,"open":1.45589,"high":1.45589,"low":1.45585,"close":1.45586,"volume":11.9399995803833},{"timestamp":1742359260000,"open":1.45589,"high":1.45594,"low":1.45588,"close":1.45591,"volume":50.849998474121094},{"timestamp":1742359320000,"open":1.45589,"high":1.45592,"low":1.45576,"close":1.4558,"volume":44.54999923706055},{"timestamp":1742359380000,"open":1.45582,"high":1.45584,"low":1.45577,"close":1.45579,"volume":32.4900016784668},{"timestamp":1742359440000,"open":1.45577,"high":1.45582,"low":1.45576,"close":1.45576,"volume":19.739999771118164},{"timestamp":1742359500000,"open":1.45579,"high":1.4558,"low":1.45574,"close":1.45578,"volume":31.799999237060547},{"timestamp":1742359560000,"open":1.45581,"high":1.45583,"low":1.4557,"close":1.45574,"volume":47.7599983215332},{"timestamp":1742359620000,"open":1.45574,"high":1.45577,"low":1.45571,"close":1.45573,"volume":16.559999465942383},{"timestamp":1742359680000,"open":1.45575,"high":1.45576,"low":1.45571,"close":1.45571,"volume":25.950000762939453},{"timestamp":1742359740000,"open":1.45571,"high":1.45579,"low":1.4556,"close":1.45563,"volume":63.65999984741211},{"timestamp":1742359800000,"open":1.45565,"high":1.45579,"low":1.45564,"close":1.45576,"volume":43.08000183105469},{"timestamp":1742359860000,"open":1.45574,"high":1.45576,"low":1.45566,"close":1.45572,"volume":40.619998931884766},{"timestamp":1742359920000,"open":1.45572,"high":1.45574,"low":1.45565,"close":1.45567,"volume":43.68000030517578},{"timestamp":1742359980000,"open":1.45561,"high":1.45569,"low":1.45557,"close":1.45559,"volume":65.87999725341797},{"timestamp":1742360040000,"open":1.4556,"high":1.45566,"low":1.45557,"close":1.45562,"volume":41.4900016784668},{"timestamp":1742360100000,"open":1.45561,"high":1.45568,"low":1.45553,"close":1.45563,"volume":45.09000015258789},{"timestamp":1742360160000,"open":1.45563,"high":1.45569,"low":1.4556,"close":1.45561,"volume":43.7400016784668},{"timestamp":1742360220000,"open":1.45564,"high":1.45566,"low":1.45555,"close":1.45561,"volume":51.2400016784668},{"timestamp":1742360280000,"open":1.45561,"high":1.45572,"low":1.45556,"close":1.45571,"volume":59.7599983215332},{"timestamp":1742360340000,"open":1.45571,"high":1.45576,"low":1.45571,"close":1.45575,"volume":28.079999923706055},{"timestamp":1742360400000,"open":1.45574,"high":1.45582,"low":1.45573,"close":1.45578,"volume":34.380001068115234},{"timestamp":1742360460000,"open":1.45577,"high":1.45599,"low":1.45577,"close":1.45595,"volume":71.63999938964844},{"timestamp":1742360520000,"open":1.45596,"high":1.45599,"low":1.45584,"close":1.45589,"volume":63.5099983215332},{"timestamp":1742360580000,"open":1.45589,"high":1.45596,"low":1.45584,"close":1.45587,"volume":55.650001525878906},{"timestamp":1742360640000,"open":1.45587,"high":1.45592,"low":1.45582,"close":1.4559,"volume":76.05000305175781},{"timestamp":1742360700000,"open":1.45592,"high":1.45597,"low":1.45587,"close":1.4559,"volume":60.119998931884766},{"timestamp":1742360760000,"open":1.45592,"high":1.45594,"low":1.45585,"close":1.45586,"volume":51.599998474121094},{"timestamp":1742360820000,"open":1.45585,"high":1.4559,"low":1.45581,"close":1.45587,"volume":53.06999969482422},{"timestamp":1742360880000,"open":1.45586,"high":1.45586,"low":1.45567,"close":1.45568,"volume":55.88999938964844},{"timestamp":1742360940000,"open":1.45567,"high":1.45579,"low":1.45565,"close":1.45566,"volume":113.55000305175781},{"timestamp":1742361000000,"open":1.45567,"high":1.45572,"low":1.45564,"close":1.45564,"volume":44.7599983215332},{"timestamp":1742361060000,"open":1.45564,"high":1.45586,"low":1.45564,"close":1.45575,"volume":90.18000030517578},{"timestamp":1742361120000,"open":1.45577,"high":1.45577,"low":1.45565,"close":1.45571,"volume":54.91999816894531},{"timestamp":1742361180000,"open":1.45569,"high":1.45574,"low":1.45569,"close":1.45571,"volume":67.94999694824219},{"timestamp":1742361240000,"open":1.4557,"high":1.45575,"low":1.45564,"close":1.45566,"volume":57.18000030517578},{"timestamp":1742361300000,"open":1.45567,"high":1.45586,"low":1.45567,"close":1.4558,"volume":62.939998626708984},{"timestamp":1742361360000,"open":1.4558,"high":1.4558,"low":1.4557,"close":1.45574,"volume":98.79000091552734},{"timestamp":1742361420000,"open":1.45574,"high":1.45578,"low":1.45569,"close":1.45569,"volume":40.77000045776367},{"timestamp":1742361480000,"open":1.45568,"high":1.45578,"low":1.45566,"close":1.45578,"volume":75.98999786376953},{"timestamp":1742361540000,"open":1.45577,"high":1.45577,"low":1.45557,"close":1.45564,"volume":96.62999725341797},{"timestamp":1742361600000,"open":1.45559,"high":1.45566,"low":1.45554,"close":1.45558,"volume":60.060001373291016},{"timestamp":1742361660000,"open":1.45556,"high":1.45561,"low":1.45554,"close":1.45559,"volume":55.02000045776367},{"timestamp":1742361720000,"open":1.45555,"high":1.45567,"low":1.45554,"close":1.45563,"volume":52.130001068115234},{"timestamp":1742361780000,"open":1.45563,"high":1.4557,"low":1.45554,"close":1.45557,"volume":61.40999984741211},{"timestamp":1742361840000,"open":1.45563,"high":1.45574,"low":1.45563,"close":1.45572,"volume":56.099998474121094},{"timestamp":1742361900000,"open":1.45573,"high":1.45583,"low":1.45569,"close":1.45583,"volume":59.65999984741211},{"timestamp":1742361960000,"open":1.45585,"high":1.45585,"low":1.4558,"close":1.45583,"volume":32.459999084472656},{"timestamp":1742362020000,"open":1.45583,"high":1.45585,"low":1.45577,"close":1.4558,"volume":32.040000915527344},{"timestamp":1742362080000,"open":1.45581,"high":1.45585,"low":1.45579,"close":1.45582,"volume":64.80000305175781},{"timestamp":1742362140000,"open":1.45583,"high":1.45585,"low":1.45573,"close":1.45578,"volume":38.52000045776367},{"timestamp":1742362200000,"open":1.45576,"high":1.45585,"low":1.45576,"close":1.45581,"volume":36.689998626708984},{"timestamp":1742362260000,"open":1.45585,"high":1.45587,"low":1.4558,"close":1.45584,"volume":23.579999923706055},{"timestamp":1742362320000,"open":1.45585,"high":1.45591,"low":1.45584,"close":1.45587,"volume":35.790000915527344},{"timestamp":1742362380000,"open":1.45585,"high":1.45585,"low":1.45572,"close":1.45574,"volume":43.20000076293945},{"timestamp":1742362440000,"open":1.45574,"high":1.45581,"low":1.45574,"close":1.45579,"volume":36.150001525878906},{"timestamp":1742362500000,"open":1.45579,"high":1.4558,"low":1.45571,"close":1.45571,"volume":45},{"timestamp":1742362560000,"open":1.45573,"high":1.45578,"low":1.45572,"close":1.45578,"volume":38.72999954223633},{"timestamp":1742362620000,"open":1.45579,"high":1.45579,"low":1.45567,"close":1.45568,"volume":57.45000076293945},{"timestamp":1742362680000,"open":1.45568,"high":1.45571,"low":1.45565,"close":1.4557,"volume":50.72999954223633},{"timestamp":1742362740000,"open":1.45574,"high":1.45574,"low":1.45561,"close":1.45569,"volume":68.97000122070312},{"timestamp":1742362800000,"open":1.45568,"high":1.45569,"low":1.4556,"close":1.45565,"volume":32.220001220703125},{"timestamp":1742362860000,"open":1.45564,"high":1.45568,"low":1.4556,"close":1.45567,"volume":37.97999954223633},{"timestamp":1742362920000,"open":1.45568,"high":1.45568,"low":1.45563,"close":1.45565,"volume":26.729999542236328},{"timestamp":1742362980000,"open":1.45564,"high":1.4557,"low":1.45564,"close":1.45568,"volume":19.350000381469727},{"timestamp":1742363040000,"open":1.45568,"high":1.45575,"low":1.45566,"close":1.45575,"volume":37.11000061035156},{"timestamp":1742363100000,"open":1.45574,"high":1.45582,"low":1.45573,"close":1.4558,"volume":44.130001068115234},{"timestamp":1742363160000,"open":1.45582,"high":1.45592,"low":1.45578,"close":1.45592,"volume":47.52000045776367},{"timestamp":1742363220000,"open":1.4559,"high":1.45596,"low":1.45579,"close":1.45588,"volume":129.69000244140625},{"timestamp":1742363280000,"open":1.45589,"high":1.45593,"low":1.45586,"close":1.45593,"volume":59.52000045776367},{"timestamp":1742363340000,"open":1.45591,"high":1.45599,"low":1.4559,"close":1.45591,"volume":74.8499984741211},{"timestamp":1742363400000,"open":1.45594,"high":1.45604,"low":1.45591,"close":1.45593,"volume":73.76000213623047},{"timestamp":1742363460000,"open":1.45593,"high":1.45593,"low":1.45581,"close":1.45584,"volume":23.040000915527344},{"timestamp":1742363520000,"open":1.45579,"high":1.45598,"low":1.45579,"close":1.45596,"volume":56.63999938964844},{"timestamp":1742363580000,"open":1.45601,"high":1.45602,"low":1.45581,"close":1.45581,"volume":62.369998931884766},{"timestamp":1742363640000,"open":1.45581,"high":1.45584,"low":1.45578,"close":1.45582,"volume":98.19000244140625},{"timestamp":1742363700000,"open":1.45582,"high":1.45588,"low":1.45574,"close":1.45577,"volume":86.43000030517578},{"timestamp":1742363760000,"open":1.45578,"high":1.4558,"low":1.45572,"close":1.45574,"volume":72.75},{"timestamp":1742363820000,"open":1.45575,"high":1.45593,"low":1.45568,"close":1.45586,"volume":93.69000244140625},{"timestamp":1742363880000,"open":1.45587,"high":1.45587,"low":1.45572,"close":1.45578,"volume":59.66999816894531},{"timestamp":1742363940000,"open":1.45577,"high":1.45586,"low":1.45577,"close":1.45581,"volume":55.97999954223633},{"timestamp":1742364000000,"open":1.45582,"high":1.45587,"low":1.45569,"close":1.45584,"volume":121.88999938964844},{"timestamp":1742364060000,"open":1.45585,"high":1.45592,"low":1.45579,"close":1.45583,"volume":96.61000061035156},{"timestamp":1742364120000,"open":1.45582,"high":1.45588,"low":1.45574,"close":1.45588,"volume":93.23999786376953},{"timestamp":1742364180000,"open":1.45586,"high":1.45588,"low":1.45571,"close":1.45574,"volume":70.44999694824219},{"timestamp":1742364240000,"open":1.45573,"high":1.4558,"low":1.45567,"close":1.4557,"volume":98.06999969482422},{"timestamp":1742364300000,"open":1.4557,"high":1.45573,"low":1.45558,"close":1.4556,"volume":60.869998931884766},{"timestamp":1742364360000,"open":1.45558,"high":1.4556,"low":1.45547,"close":1.45553,"volume":75.72000122070312},{"timestamp":1742364420000,"open":1.45551,"high":1.45566,"low":1.45551,"close":1.45563,"volume":81.12000274658203},{"timestamp":1742364480000,"open":1.45563,"high":1.45567,"low":1.45559,"close":1.45563,"volume":113.76000213623047},{"timestamp":1742364540000,"open":1.4556,"high":1.45562,"low":1.45542,"close":1.45543,"volume":93.77999877929688},{"timestamp":1742364600000,"open":1.45545,"high":1.45549,"low":1.4554,"close":1.45543,"volume":90.61000061035156},{"timestamp":1742364660000,"open":1.45547,"high":1.45551,"low":1.45538,"close":1.45542,"volume":62.040000915527344},{"timestamp":1742364720000,"open":1.45541,"high":1.45546,"low":1.45537,"close":1.45541,"volume":60.869998931884766},{"timestamp":1742364780000,"open":1.45539,"high":1.45547,"low":1.45538,"close":1.45543,"volume":69.02999877929688},{"timestamp":1742364840000,"open":1.4555,"high":1.45568,"low":1.45543,"close":1.45543,"volume":121.16999816894531},{"timestamp":1742364900000,"open":1.45545,"high":1.4556,"low":1.4554,"close":1.4556,"volume":115.94999694824219},{"timestamp":1742364960000,"open":1.45563,"high":1.4557,"low":1.45558,"close":1.45569,"volume":66.93000030517578},{"timestamp":1742365020000,"open":1.45568,"high":1.45575,"low":1.4556,"close":1.45572,"volume":66.08999633789062},{"timestamp":1742365080000,"open":1.45572,"high":1.45576,"low":1.45551,"close":1.45552,"volume":56.63999938964844},{"timestamp":1742365140000,"open":1.45552,"high":1.45576,"low":1.45551,"close":1.45569,"volume":65.58000183105469},{"timestamp":1742365200000,"open":1.45571,"high":1.45582,"low":1.45568,"close":1.45573,"volume":68.27999877929688},{"timestamp":1742365260000,"open":1.4557,"high":1.45573,"low":1.45547,"close":1.45549,"volume":139.58999633789062},{"timestamp":1742365320000,"open":1.45546,"high":1.45561,"low":1.45544,"close":1.45561,"volume":86.69999694824219},{"timestamp":1742365380000,"open":1.45558,"high":1.45565,"low":1.45546,"close":1.45548,"volume":100.80000305175781},{"timestamp":1742365440000,"open":1.45546,"high":1.45547,"low":1.45537,"close":1.45542,"volume":81.80999755859375},{"timestamp":1742365500000,"open":1.45542,"high":1.45552,"low":1.45526,"close":1.45527,"volume":121.13999938964844},{"timestamp":1742365560000,"open":1.45529,"high":1.45542,"low":1.45527,"close":1.45529,"volume":89.37000274658203},{"timestamp":1742365620000,"open":1.45531,"high":1.45549,"low":1.45531,"close":1.45545,"volume":69.83999633789062},{"timestamp":1742365680000,"open":1.45541,"high":1.45545,"low":1.45539,"close":1.45543,"volume":62.369998931884766},{"timestamp":1742365740000,"open":1.45544,"high":1.45547,"low":1.4554,"close":1.45546,"volume":64.91999816894531},{"timestamp":1742365800000,"open":1.45546,"high":1.45548,"low":1.45535,"close":1.45535,"volume":71.33999633789062},{"timestamp":1742365860000,"open":1.45535,"high":1.45542,"low":1.45524,"close":1.45528,"volume":89.79000091552734},{"timestamp":1742365920000,"open":1.45528,"high":1.45539,"low":1.45527,"close":1.45537,"volume":58.529998779296875},{"timestamp":1742365980000,"open":1.45538,"high":1.45548,"low":1.45537,"close":1.45545,"volume":94.91999816894531},{"timestamp":1742366040000,"open":1.45544,"high":1.45582,"low":1.45543,"close":1.45573,"volume":183.50999450683594},{"timestamp":1742366100000,"open":1.45575,"high":1.45589,"low":1.45574,"close":1.45585,"volume":148.74000549316406},{"timestamp":1742366160000,"open":1.45584,"high":1.45596,"low":1.45576,"close":1.45579,"volume":199.3800048828125},{"timestamp":1742366220000,"open":1.45578,"high":1.45579,"low":1.45569,"close":1.4557,"volume":145.1999969482422},{"timestamp":1742366280000,"open":1.45569,"high":1.4557,"low":1.45556,"close":1.45563,"volume":140.75999450683594},{"timestamp":1742366340000,"open":1.45563,"high":1.4558,"low":1.45556,"close":1.45579,"volume":76.16999816894531},{"timestamp":1742366400000,"open":1.45576,"high":1.45589,"low":1.4556,"close":1.45582,"volume":164.6699981689453},{"timestamp":1742366460000,"open":1.45583,"high":1.45593,"low":1.45577,"close":1.45593,"volume":96.5999984741211},{"timestamp":1742366520000,"open":1.456,"high":1.456,"low":1.45586,"close":1.45592,"volume":97.26000213623047},{"timestamp":1742366580000,"open":1.45592,"high":1.45597,"low":1.45583,"close":1.45587,"volume":146.82000732421875},{"timestamp":1742366640000,"open":1.45584,"high":1.45596,"low":1.45579,"close":1.45593,"volume":175.80999755859375},{"timestamp":1742366700000,"open":1.45593,"high":1.45598,"low":1.45582,"close":1.45598,"volume":142.02000427246094},{"timestamp":1742366760000,"open":1.45595,"high":1.45609,"low":1.45594,"close":1.45605,"volume":91.91999816894531},{"timestamp":1742366820000,"open":1.45605,"high":1.45609,"low":1.45589,"close":1.45607,"volume":87.12000274658203},{"timestamp":1742366880000,"open":1.45603,"high":1.45614,"low":1.45596,"close":1.45599,"volume":135.4499969482422},{"timestamp":1742366940000,"open":1.456,"high":1.45605,"low":1.45586,"close":1.45586,"volume":115.6500015258789},{"timestamp":1742367000000,"open":1.45585,"high":1.45591,"low":1.45579,"close":1.45591,"volume":91.3499984741211},{"timestamp":1742367060000,"open":1.45592,"high":1.45606,"low":1.45592,"close":1.45597,"volume":110.4000015258789},{"timestamp":1742367120000,"open":1.45598,"high":1.45598,"low":1.4558,"close":1.45582,"volume":115.80000305175781},{"timestamp":1742367180000,"open":1.45584,"high":1.45594,"low":1.45584,"close":1.45591,"volume":82.62000274658203},{"timestamp":1742367240000,"open":1.4559,"high":1.45593,"low":1.45585,"close":1.45591,"volume":67.16999816894531},{"timestamp":1742367300000,"open":1.45593,"high":1.45597,"low":1.45587,"close":1.45589,"volume":66.9000015258789},{"timestamp":1742367360000,"open":1.45589,"high":1.45592,"low":1.45565,"close":1.45566,"volume":90.77999877929688},{"timestamp":1742367420000,"open":1.4557,"high":1.45571,"low":1.45538,"close":1.45544,"volume":165.80999755859375},{"timestamp":1742367480000,"open":1.45547,"high":1.4555,"low":1.45522,"close":1.45527,"volume":135.60000610351562},{"timestamp":1742367540000,"open":1.45528,"high":1.45534,"low":1.45521,"close":1.45522,"volume":129.14999389648438},{"timestamp":1742367600000,"open":1.45523,"high":1.45537,"low":1.45521,"close":1.45526,"volume":139.77000427246094},{"timestamp":1742367660000,"open":1.45526,"high":1.45539,"low":1.45508,"close":1.45508,"volume":112.91999816894531},{"timestamp":1742367720000,"open":1.45506,"high":1.45513,"low":1.45489,"close":1.45497,"volume":112.62000274658203},{"timestamp":1742367780000,"open":1.45497,"high":1.45515,"low":1.45493,"close":1.45509,"volume":128.39999389648438},{"timestamp":1742367840000,"open":1.45506,"high":1.45506,"low":1.45486,"close":1.45496,"volume":136.2899932861328},{"timestamp":1742367900000,"open":1.45497,"high":1.45507,"low":1.45488,"close":1.45494,"volume":97.58999633789062},{"timestamp":1742367960000,"open":1.45498,"high":1.45505,"low":1.45484,"close":1.45489,"volume":117.12000274658203},{"timestamp":1742368020000,"open":1.45486,"high":1.45486,"low":1.45467,"close":1.45472,"volume":100.61000061035156},{"timestamp":1742368080000,"open":1.4547,"high":1.45483,"low":1.45452,"close":1.4546,"volume":143.25},{"timestamp":1742368140000,"open":1.4546,"high":1.45464,"low":1.45421,"close":1.45425,"volume":172.10000610351562},{"timestamp":1742368200000,"open":1.45424,"high":1.45434,"low":1.45412,"close":1.45424,"volume":154.47000122070312},{"timestamp":1742368260000,"open":1.45424,"high":1.45424,"low":1.45398,"close":1.45411,"volume":127.2300033569336},{"timestamp":1742368320000,"open":1.45411,"high":1.45424,"low":1.45407,"close":1.45424,"volume":87.93000030517578},{"timestamp":1742368380000,"open":1.45421,"high":1.45421,"low":1.45392,"close":1.45392,"volume":100.83000183105469},{"timestamp":1742368440000,"open":1.45392,"high":1.45401,"low":1.45383,"close":1.45385,"volume":195.89999389648438},{"timestamp":1742368500000,"open":1.45386,"high":1.45412,"low":1.45379,"close":1.45384,"volume":220.25999450683594},{"timestamp":1742368560000,"open":1.45384,"high":1.45393,"low":1.4537,"close":1.45389,"volume":217.86000061035156},{"timestamp":1742368620000,"open":1.4539,"high":1.45395,"low":1.45367,"close":1.45367,"volume":104.66999816894531},{"timestamp":1742368680000,"open":1.45366,"high":1.45367,"low":1.45344,"close":1.45362,"volume":127.19999694824219},{"timestamp":1742368740000,"open":1.45358,"high":1.45369,"low":1.4535,"close":1.4535,"volume":92.91000366210938},{"timestamp":1742368800000,"open":1.45351,"high":1.45372,"low":1.45344,"close":1.4536,"volume":182.85000610351562},{"timestamp":1742368860000,"open":1.45361,"high":1.45367,"low":1.45335,"close":1.45362,"volume":193.97999572753906},{"timestamp":1742368920000,"open":1.4536,"high":1.45372,"low":1.45358,"close":1.45367,"volume":167.33999633789062},{"timestamp":1742368980000,"open":1.45366,"high":1.4537,"low":1.4533,"close":1.45352,"volume":223.9600067138672},{"timestamp":1742369040000,"open":1.45356,"high":1.45358,"low":1.45333,"close":1.45334,"volume":132.4499969482422},{"timestamp":1742369100000,"open":1.45337,"high":1.45363,"low":1.45335,"close":1.45359,"volume":156.60000610351562},{"timestamp":1742369160000,"open":1.45359,"high":1.45376,"low":1.45351,"close":1.4537,"volume":200.42999267578125},{"timestamp":1742369220000,"open":1.45371,"high":1.45382,"low":1.45361,"close":1.45361,"volume":158.16000366210938},{"timestamp":1742369280000,"open":1.45362,"high":1.45382,"low":1.45361,"close":1.45381,"volume":135.72000122070312},{"timestamp":1742369340000,"open":1.45382,"high":1.4539,"low":1.45377,"close":1.4539,"volume":176.39999389648438},{"timestamp":1742369400000,"open":1.4539,"high":1.4539,"low":1.45341,"close":1.45352,"volume":191.9499969482422},{"timestamp":1742369460000,"open":1.45347,"high":1.45354,"low":1.4534,"close":1.4534,"volume":233.75999450683594},{"timestamp":1742369520000,"open":1.45342,"high":1.4537,"low":1.45337,"close":1.45345,"volume":169.77000427246094},{"timestamp":1742369580000,"open":1.45338,"high":1.45346,"low":1.45328,"close":1.45331,"volume":118.11000061035156},{"timestamp":1742369640000,"open":1.45331,"high":1.45341,"low":1.453,"close":1.453,"volume":177.5399932861328},{"timestamp":1742369700000,"open":1.453,"high":1.453,"low":1.4526,"close":1.45262,"volume":187.64999389648438},{"timestamp":1742369760000,"open":1.45262,"high":1.45269,"low":1.45168,"close":1.45168,"volume":290.94000244140625},{"timestamp":1742369820000,"open":1.45168,"high":1.4518,"low":1.45108,"close":1.45156,"volume":368.54998779296875},{"timestamp":1742369880000,"open":1.45153,"high":1.45171,"low":1.45126,"close":1.45168,"volume":274.6199951171875},{"timestamp":1742369940000,"open":1.45158,"high":1.45186,"low":1.45146,"close":1.45154,"volume":188.91000366210938},{"timestamp":1742370000000,"open":1.45161,"high":1.45176,"low":1.45145,"close":1.45172,"volume":159.2100067138672},{"timestamp":1742370060000,"open":1.45176,"high":1.45193,"low":1.45151,"close":1.4519,"volume":186.36000061035156},{"timestamp":1742370120000,"open":1.45191,"high":1.45201,"low":1.45121,"close":1.45133,"volume":217.67999267578125},{"timestamp":1742370180000,"open":1.45138,"high":1.45158,"low":1.45078,"close":1.45153,"volume":270.8699951171875},{"timestamp":1742370240000,"open":1.4515,"high":1.45172,"low":1.4512,"close":1.45167,"volume":186.99000549316406},{"timestamp":1742370300000,"open":1.45167,"high":1.45175,"low":1.45137,"close":1.45143,"volume":190.44000244140625},{"timestamp":1742370360000,"open":1.45144,"high":1.45159,"low":1.45133,"close":1.45143,"volume":188.52000427246094},{"timestamp":1742370420000,"open":1.45141,"high":1.45141,"low":1.45099,"close":1.45139,"volume":168.2100067138672},{"timestamp":1742370480000,"open":1.45138,"high":1.45185,"low":1.45124,"close":1.45185,"volume":167.22000122070312},{"timestamp":1742370540000,"open":1.45185,"high":1.45192,"low":1.45165,"close":1.45192,"volume":132.69000244140625},{"timestamp":1742370600000,"open":1.45194,"high":1.4521,"low":1.45168,"close":1.45179,"volume":207.1199951171875},{"timestamp":1742370660000,"open":1.45178,"high":1.45212,"low":1.45178,"close":1.45209,"volume":167.5500030517578},{"timestamp":1742370720000,"open":1.45208,"high":1.45244,"low":1.45199,"close":1.45244,"volume":194.75999450683594},{"timestamp":1742370780000,"open":1.45244,"high":1.45244,"low":1.45185,"close":1.45185,"volume":184.2899932861328},{"timestamp":1742370840000,"open":1.45184,"high":1.45226,"low":1.45176,"close":1.45216,"volume":133.8300018310547},{"timestamp":1742370900000,"open":1.45217,"high":1.4524,"low":1.45206,"close":1.45225,"volume":127.73999786376953},{"timestamp":1742370960000,"open":1.45234,"high":1.45235,"low":1.45216,"close":1.45229,"volume":165.8699951171875},{"timestamp":1742371020000,"open":1.45229,"high":1.45269,"low":1.45219,"close":1.45261,"volume":165.57000732421875},{"timestamp":1742371080000,"open":1.4526,"high":1.45261,"low":1.4522,"close":1.45231,"volume":186.75},{"timestamp":1742371140000,"open":1.45231,"high":1.45251,"low":1.4523,"close":1.45251,"volume":118.47000122070312},{"timestamp":1742371200000,"open":1.45247,"high":1.45346,"low":1.45246,"close":1.45339,"volume":220.9499969482422},{"timestamp":1742371260000,"open":1.45338,"high":1.45341,"low":1.45301,"close":1.45333,"volume":207.8699951171875},{"timestamp":1742371320000,"open":1.45333,"high":1.45351,"low":1.45313,"close":1.4535,"volume":193.6199951171875},{"timestamp":1742371380000,"open":1.45349,"high":1.45379,"low":1.45348,"close":1.4536,"volume":160.74000549316406},{"timestamp":1742371440000,"open":1.4536,"high":1.45361,"low":1.4533,"close":1.45344,"volume":193.9199981689453},{"timestamp":1742371500000,"open":1.45342,"high":1.45354,"low":1.45321,"close":1.45351,"volume":159.02999877929688},{"timestamp":1742371560000,"open":1.45353,"high":1.45357,"low":1.4532,"close":1.45332,"volume":150.02999877929688},{"timestamp":1742371620000,"open":1.45333,"high":1.45353,"low":1.45319,"close":1.45342,"volume":134.94000244140625},{"timestamp":1742371680000,"open":1.45342,"high":1.45343,"low":1.4532,"close":1.45331,"volume":127.2300033569336},{"timestamp":1742371740000,"open":1.4533,"high":1.4533,"low":1.45295,"close":1.45299,"volume":149.63999938964844},{"timestamp":1742371800000,"open":1.45301,"high":1.45321,"low":1.45289,"close":1.45293,"volume":145.1999969482422},{"timestamp":1742371860000,"open":1.45294,"high":1.45312,"low":1.45293,"close":1.45298,"volume":180.80999755859375},{"timestamp":1742371920000,"open":1.45298,"high":1.45312,"low":1.45293,"close":1.45304,"volume":141},{"timestamp":1742371980000,"open":1.45303,"high":1.45324,"low":1.45294,"close":1.45312,"volume":173.63999938964844},{"timestamp":1742372040000,"open":1.45314,"high":1.45337,"low":1.45314,"close":1.45328,"volume":110.61000061035156},{"timestamp":1742372100000,"open":1.45328,"high":1.45336,"low":1.45305,"close":1.45315,"volume":120.72000122070312},{"timestamp":1742372160000,"open":1.45319,"high":1.45331,"low":1.45297,"close":1.45297,"volume":95.27999877929688},{"timestamp":1742372220000,"open":1.45301,"high":1.45343,"low":1.45296,"close":1.45338,"volume":145.1300048828125},{"timestamp":1742372280000,"open":1.45335,"high":1.45341,"low":1.45321,"close":1.4533,"volume":99.33000183105469},{"timestamp":1742372340000,"open":1.45328,"high":1.45342,"low":1.45326,"close":1.45327,"volume":84.66000366210938},{"timestamp":1742372400000,"open":1.45329,"high":1.45347,"low":1.45316,"close":1.45339,"volume":112.47000122070312},{"timestamp":1742372460000,"open":1.45339,"high":1.45347,"low":1.45332,"close":1.45347,"volume":77.66999816894531},{"timestamp":1742372520000,"open":1.45347,"high":1.45364,"low":1.45323,"close":1.45364,"volume":106.62000274658203},{"timestamp":1742372580000,"open":1.45364,"high":1.454,"low":1.45357,"close":1.45394,"volume":123.38999938964844},{"timestamp":1742372640000,"open":1.45406,"high":1.45421,"low":1.4539,"close":1.45402,"volume":130.25999450683594},{"timestamp":1742372700000,"open":1.45402,"high":1.45414,"low":1.45396,"close":1.45397,"volume":97.83000183105469},{"timestamp":1742372760000,"open":1.45398,"high":1.45411,"low":1.45387,"close":1.45395,"volume":113.0999984741211},{"timestamp":1742372820000,"open":1.45397,"high":1.45398,"low":1.45382,"close":1.45386,"volume":85.05000305175781},{"timestamp":1742372880000,"open":1.45384,"high":1.45387,"low":1.45369,"close":1.45379,"volume":98.76000213623047},{"timestamp":1742372940000,"open":1.45378,"high":1.45395,"low":1.45369,"close":1.45391,"volume":98.81999969482422},{"timestamp":1742373000000,"open":1.45389,"high":1.4542,"low":1.45383,"close":1.45417,"volume":126.02999877929688},{"timestamp":1742373060000,"open":1.45417,"high":1.45428,"low":1.4538,"close":1.4538,"volume":115.94999694824219},{"timestamp":1742373120000,"open":1.45381,"high":1.45382,"low":1.4535,"close":1.45374,"volume":179.5800018310547},{"timestamp":1742373180000,"open":1.45373,"high":1.45379,"low":1.45352,"close":1.4536,"volume":141.38999938964844},{"timestamp":1742373240000,"open":1.45364,"high":1.45384,"low":1.45356,"close":1.45384,"volume":154.88999938964844},{"timestamp":1742373300000,"open":1.45386,"high":1.45388,"low":1.45367,"close":1.45379,"volume":116.25},{"timestamp":1742373360000,"open":1.45377,"high":1.45387,"low":1.4537,"close":1.45383,"volume":124.2300033569336},{"timestamp":1742373420000,"open":1.45388,"high":1.45396,"low":1.45373,"close":1.45382,"volume":116.19000244140625},{"timestamp":1742373480000,"open":1.45381,"high":1.45387,"low":1.45373,"close":1.45373,"volume":131.75999450683594},{"timestamp":1742373540000,"open":1.45374,"high":1.45382,"low":1.45358,"close":1.45368,"volume":153.80999755859375},{"timestamp":1742373600000,"open":1.45365,"high":1.45371,"low":1.45348,"close":1.45361,"volume":140.7899932861328},{"timestamp":1742373660000,"open":1.4537,"high":1.45374,"low":1.45334,"close":1.45352,"volume":159.36000061035156},{"timestamp":1742373720000,"open":1.45342,"high":1.45359,"low":1.45341,"close":1.45343,"volume":105.02999877929688},{"timestamp":1742373780000,"open":1.4535,"high":1.45356,"low":1.45321,"close":1.45351,"volume":177},{"timestamp":1742373840000,"open":1.45356,"high":1.45378,"low":1.4535,"close":1.45372,"volume":123.12000274658203},{"timestamp":1742373900000,"open":1.45373,"high":1.45377,"low":1.45357,"close":1.45367,"volume":112.16999816894531},{"timestamp":1742373960000,"open":1.45367,"high":1.45383,"low":1.45354,"close":1.45358,"volume":117.77999877929688},{"timestamp":1742374020000,"open":1.45358,"high":1.45374,"low":1.45344,"close":1.4535,"volume":92.76000213623047},{"timestamp":1742374080000,"open":1.45353,"high":1.45369,"low":1.45337,"close":1.45369,"volume":131.42999267578125},{"timestamp":1742374140000,"open":1.45368,"high":1.45368,"low":1.45341,"close":1.45354,"volume":118.62000274658203},{"timestamp":1742374200000,"open":1.45354,"high":1.45356,"low":1.45337,"close":1.45355,"volume":80.45999908447266},{"timestamp":1742374260000,"open":1.45356,"high":1.4536,"low":1.45335,"close":1.45335,"volume":96.87000274658203},{"timestamp":1742374320000,"open":1.45336,"high":1.45364,"low":1.45336,"close":1.45349,"volume":99.83999633789062},{"timestamp":1742374380000,"open":1.45351,"high":1.45364,"low":1.45349,"close":1.45358,"volume":109.47000122070312},{"timestamp":1742374440000,"open":1.45358,"high":1.45401,"low":1.45352,"close":1.45401,"volume":119.58000183105469},{"timestamp":1742374500000,"open":1.45401,"high":1.45404,"low":1.45384,"close":1.45396,"volume":131.30999755859375},{"timestamp":1742374560000,"open":1.45401,"high":1.45409,"low":1.45395,"close":1.45403,"volume":92.45999908447266},{"timestamp":1742374620000,"open":1.45403,"high":1.45412,"low":1.45384,"close":1.45384,"volume":112.13999938964844},{"timestamp":1742374680000,"open":1.45383,"high":1.45416,"low":1.45383,"close":1.45398,"volume":152.94000244140625},{"timestamp":1742374740000,"open":1.45403,"high":1.45411,"low":1.45393,"close":1.45403,"volume":145.5},{"timestamp":1742374800000,"open":1.45402,"high":1.45402,"low":1.45376,"close":1.45384,"volume":181.9199981689453},{"timestamp":1742374860000,"open":1.45384,"high":1.45405,"low":1.45381,"close":1.45387,"volume":166.8000030517578},{"timestamp":1742374920000,"open":1.45386,"high":1.45393,"low":1.45376,"close":1.45385,"volume":177.6300048828125},{"timestamp":1742374980000,"open":1.45386,"high":1.45386,"low":1.4534,"close":1.45341,"volume":153.1199951171875},{"timestamp":1742375040000,"open":1.45343,"high":1.45343,"low":1.45327,"close":1.45338,"volume":208.0800018310547},{"timestamp":1742375100000,"open":1.45334,"high":1.45338,"low":1.45317,"close":1.45332,"volume":105.77999877929688},{"timestamp":1742375160000,"open":1.4533,"high":1.45344,"low":1.45328,"close":1.45332,"volume":133.77000427246094},{"timestamp":1742375220000,"open":1.45337,"high":1.45365,"low":1.45336,"close":1.45363,"volume":93.20999908447266},{"timestamp":1742375280000,"open":1.45364,"high":1.45384,"low":1.45363,"close":1.45365,"volume":128.6699981689453},{"timestamp":1742375340000,"open":1.45362,"high":1.45365,"low":1.45356,"close":1.45361,"volume":68.45999908447266},{"timestamp":1742375400000,"open":1.45359,"high":1.45364,"low":1.45357,"close":1.45358,"volume":56.369998931884766},{"timestamp":1742375460000,"open":1.45357,"high":1.4538,"low":1.45345,"close":1.45378,"volume":86.66999816894531},{"timestamp":1742375520000,"open":1.45381,"high":1.45385,"low":1.45359,"close":1.45364,"volume":116.30999755859375},{"timestamp":1742375580000,"open":1.45363,"high":1.45363,"low":1.45336,"close":1.4534,"volume":144},{"timestamp":1742375640000,"open":1.45338,"high":1.45349,"low":1.45329,"close":1.45331,"volume":134.49000549316406},{"timestamp":1742375700000,"open":1.45325,"high":1.45346,"low":1.4532,"close":1.45333,"volume":137.75999450683594},{"timestamp":1742375760000,"open":1.45333,"high":1.45338,"low":1.45318,"close":1.45319,"volume":76.7699966430664},{"timestamp":1742375820000,"open":1.45317,"high":1.45354,"low":1.45316,"close":1.45339,"volume":93.98999786376953},{"timestamp":1742375880000,"open":1.45336,"high":1.4534,"low":1.45301,"close":1.4532,"volume":107.94000244140625},{"timestamp":1742375940000,"open":1.45319,"high":1.45319,"low":1.45298,"close":1.4531,"volume":123.18000030517578},{"timestamp":1742376000000,"open":1.453,"high":1.45312,"low":1.45295,"close":1.45299,"volume":117.12000274658203},{"timestamp":1742376060000,"open":1.453,"high":1.45338,"low":1.453,"close":1.45332,"volume":148.3800048828125},{"timestamp":1742376120000,"open":1.45327,"high":1.45344,"low":1.45319,"close":1.45319,"volume":95.37000274658203},{"timestamp":1742376180000,"open":1.45322,"high":1.45348,"low":1.45314,"close":1.45335,"volume":130.7100067138672},{"timestamp":1742376240000,"open":1.45335,"high":1.4536,"low":1.45335,"close":1.45342,"volume":70.73999786376953},{"timestamp":1742376300000,"open":1.45342,"high":1.45347,"low":1.45328,"close":1.45333,"volume":87.44999694824219},{"timestamp":1742376360000,"open":1.45332,"high":1.45364,"low":1.45332,"close":1.45357,"volume":89.58000183105469},{"timestamp":1742376420000,"open":1.45358,"high":1.45358,"low":1.45332,"close":1.4534,"volume":62.189998626708984},{"timestamp":1742376480000,"open":1.45337,"high":1.45346,"low":1.45329,"close":1.45329,"volume":69.87000274658203},{"timestamp":1742376540000,"open":1.45333,"high":1.45351,"low":1.45331,"close":1.45345,"volume":69.54000091552734},{"timestamp":1742376600000,"open":1.45347,"high":1.45364,"low":1.45341,"close":1.45364,"volume":84.51000213623047},{"timestamp":1742376660000,"open":1.45363,"high":1.45377,"low":1.45355,"close":1.45377,"volume":86.27999877929688},{"timestamp":1742376720000,"open":1.45373,"high":1.45408,"low":1.45373,"close":1.45406,"volume":137.8800048828125},{"timestamp":1742376780000,"open":1.45403,"high":1.45408,"low":1.45374,"close":1.45381,"volume":105.1500015258789},{"timestamp":1742376840000,"open":1.45382,"high":1.45389,"low":1.45377,"close":1.45379,"volume":88.58999633789062},{"timestamp":1742376900000,"open":1.45377,"high":1.4538,"low":1.45341,"close":1.45344,"volume":88.0199966430664},{"timestamp":1742376960000,"open":1.4535,"high":1.4537,"low":1.45339,"close":1.45369,"volume":105.80999755859375},{"timestamp":1742377020000,"open":1.45372,"high":1.45381,"low":1.45365,"close":1.45381,"volume":90.41999816894531},{"timestamp":1742377080000,"open":1.45376,"high":1.45383,"low":1.45344,"close":1.45349,"volume":92.19000244140625},{"timestamp":1742377140000,"open":1.45347,"high":1.45364,"low":1.45347,"close":1.45364,"volume":56.90999984741211},{"timestamp":1742377200000,"open":1.45371,"high":1.45372,"low":1.45353,"close":1.45372,"volume":76.94999694824219},{"timestamp":1742377260000,"open":1.45367,"high":1.45379,"low":1.45352,"close":1.45359,"volume":112.62000274658203},{"timestamp":1742377320000,"open":1.45357,"high":1.45365,"low":1.45345,"close":1.45345,"volume":83.79000091552734},{"timestamp":1742377380000,"open":1.45344,"high":1.45347,"low":1.45323,"close":1.45335,"volume":72.98999786376953},{"timestamp":1742377440000,"open":1.45331,"high":1.45331,"low":1.45317,"close":1.45318,"volume":75.95999908447266},{"timestamp":1742377500000,"open":1.45322,"high":1.45325,"low":1.45308,"close":1.45315,"volume":69.72000122070312},{"timestamp":1742377560000,"open":1.45318,"high":1.45326,"low":1.45311,"close":1.45317,"volume":86.48999786376953},{"timestamp":1742377620000,"open":1.45317,"high":1.45323,"low":1.45313,"close":1.45313,"volume":76.9800033569336},{"timestamp":1742377680000,"open":1.45318,"high":1.45332,"low":1.45311,"close":1.45327,"volume":108.9000015258789},{"timestamp":1742377740000,"open":1.45326,"high":1.45352,"low":1.45325,"close":1.45349,"volume":154.97999572753906},{"timestamp":1742377800000,"open":1.45342,"high":1.45365,"low":1.4534,"close":1.45356,"volume":133.32000732421875},{"timestamp":1742377860000,"open":1.45357,"high":1.45372,"low":1.45341,"close":1.45372,"volume":158.63999938964844},{"timestamp":1742377920000,"open":1.45371,"high":1.45395,"low":1.45366,"close":1.45394,"volume":117.44999694824219},{"timestamp":1742377980000,"open":1.45397,"high":1.45402,"low":1.45371,"close":1.45382,"volume":149.7899932861328},{"timestamp":1742378040000,"open":1.45382,"high":1.45382,"low":1.45336,"close":1.4534,"volume":149.0399932861328},{"timestamp":1742378100000,"open":1.4534,"high":1.45359,"low":1.45323,"close":1.45328,"volume":212.82000732421875},{"timestamp":1742378160000,"open":1.45327,"high":1.45362,"low":1.45327,"close":1.4536,"volume":136.5},{"timestamp":1742378220000,"open":1.45362,"high":1.45368,"low":1.4533,"close":1.45338,"volume":112.73999786376953},{"timestamp":1742378280000,"open":1.45331,"high":1.45335,"low":1.45311,"close":1.45325,"volume":162.77999877929688},{"timestamp":1742378340000,"open":1.45326,"high":1.45332,"low":1.45298,"close":1.45315,"volume":85.44000244140625},{"timestamp":1742378400000,"open":1.45318,"high":1.45337,"low":1.45306,"close":1.45323,"volume":101.27999877929688},{"timestamp":1742378460000,"open":1.45319,"high":1.45321,"low":1.45301,"close":1.45301,"volume":79.5},{"timestamp":1742378520000,"open":1.45299,"high":1.45332,"low":1.45299,"close":1.4533,"volume":69.20999908447266},{"timestamp":1742378580000,"open":1.4533,"high":1.4533,"low":1.45309,"close":1.45315,"volume":98.25},{"timestamp":1742378640000,"open":1.45317,"high":1.45318,"low":1.45299,"close":1.45314,"volume":101.25},{"timestamp":1742378700000,"open":1.45314,"high":1.45322,"low":1.45307,"close":1.45313,"volume":121.0199966430664},{"timestamp":1742378760000,"open":1.45312,"high":1.45316,"low":1.453,"close":1.45305,"volume":149.42999267578125},{"timestamp":1742378820000,"open":1.45304,"high":1.45319,"low":1.45302,"close":1.45318,"volume":115.70999908447266},{"timestamp":1742378880000,"open":1.45316,"high":1.45329,"low":1.45308,"close":1.45308,"volume":68.37000274658203},{"timestamp":1742378940000,"open":1.45307,"high":1.45321,"low":1.45303,"close":1.45311,"volume":76.13999938964844},{"timestamp":1742379000000,"open":1.45312,"high":1.45312,"low":1.45293,"close":1.45305,"volume":114.41999816894531},{"timestamp":1742379060000,"open":1.453,"high":1.45307,"low":1.4529,"close":1.45303,"volume":71.97000122070312},{"timestamp":1742379120000,"open":1.45302,"high":1.45325,"low":1.45291,"close":1.45318,"volume":115.58999633789062},{"timestamp":1742379180000,"open":1.45317,"high":1.4532,"low":1.45303,"close":1.4531,"volume":123.33000183105469},{"timestamp":1742379240000,"open":1.4531,"high":1.45329,"low":1.4529,"close":1.4529,"volume":129.92999267578125},{"timestamp":1742379300000,"open":1.45291,"high":1.45301,"low":1.45273,"close":1.45279,"volume":106.2300033569336},{"timestamp":1742379360000,"open":1.45273,"high":1.45283,"low":1.45272,"close":1.45276,"volume":74.5199966430664},{"timestamp":1742379420000,"open":1.45275,"high":1.45281,"low":1.45271,"close":1.45275,"volume":62.25},{"timestamp":1742379480000,"open":1.45275,"high":1.4529,"low":1.45261,"close":1.45277,"volume":99.33000183105469},{"timestamp":1742379540000,"open":1.45277,"high":1.45277,"low":1.45262,"close":1.45264,"volume":61.529998779296875},{"timestamp":1742379600000,"open":1.45264,"high":1.45283,"low":1.45264,"close":1.45283,"volume":54},{"timestamp":1742379660000,"open":1.45281,"high":1.45321,"low":1.45277,"close":1.45321,"volume":125.79000091552734},{"timestamp":1742379720000,"open":1.4532,"high":1.4532,"low":1.453,"close":1.45312,"volume":116.43000030517578},{"timestamp":1742379780000,"open":1.45312,"high":1.45332,"low":1.45309,"close":1.45311,"volume":128.07000732421875},{"timestamp":1742379840000,"open":1.45312,"high":1.45332,"low":1.4531,"close":1.45316,"volume":98.16000366210938},{"timestamp":1742379900000,"open":1.45316,"high":1.45316,"low":1.45291,"close":1.45311,"volume":97.70999908447266},{"timestamp":1742379960000,"open":1.45312,"high":1.45329,"low":1.45307,"close":1.45314,"volume":88.11000061035156},{"timestamp":1742380020000,"open":1.45317,"high":1.45324,"low":1.45313,"close":1.45316,"volume":81.80999755859375},{"timestamp":1742380080000,"open":1.45315,"high":1.45323,"low":1.45309,"close":1.45312,"volume":111.41999816894531},{"timestamp":1742380140000,"open":1.45312,"high":1.45318,"low":1.45304,"close":1.45311,"volume":54.029998779296875},{"timestamp":1742380200000,"open":1.45312,"high":1.45319,"low":1.4528,"close":1.45307,"volume":99.1500015258789},{"timestamp":1742380260000,"open":1.45307,"high":1.45307,"low":1.45286,"close":1.45301,"volume":86.48999786376953},{"timestamp":1742380320000,"open":1.45299,"high":1.45314,"low":1.45268,"close":1.45295,"volume":160.1699981689453},{"timestamp":1742380380000,"open":1.45307,"high":1.45307,"low":1.45285,"close":1.45296,"volume":105.23999786376953},{"timestamp":1742380440000,"open":1.45293,"high":1.45293,"low":1.45269,"close":1.45285,"volume":105.98999786376953},{"timestamp":1742380500000,"open":1.45284,"high":1.45288,"low":1.45252,"close":1.45257,"volume":92.7300033569336},{"timestamp":1742380560000,"open":1.45258,"high":1.45264,"low":1.45247,"close":1.45252,"volume":40.86000061035156},{"timestamp":1742380620000,"open":1.45248,"high":1.4525,"low":1.45233,"close":1.45234,"volume":64.80000305175781},{"timestamp":1742380680000,"open":1.45232,"high":1.4524,"low":1.45224,"close":1.4523,"volume":115.37999725341797},{"timestamp":1742380740000,"open":1.45225,"high":1.45233,"low":1.45214,"close":1.45223,"volume":82.5},{"timestamp":1742380800000,"open":1.45223,"high":1.45225,"low":1.45204,"close":1.4521,"volume":72.1500015258789},{"timestamp":1742380860000,"open":1.45211,"high":1.45219,"low":1.45207,"close":1.45219,"volume":43.31999969482422},{"timestamp":1742380920000,"open":1.45216,"high":1.45236,"low":1.45214,"close":1.45233,"volume":86.0999984741211},{"timestamp":1742380980000,"open":1.45236,"high":1.45239,"low":1.45223,"close":1.45238,"volume":96},{"timestamp":1742381040000,"open":1.45238,"high":1.4525,"low":1.4522,"close":1.4525,"volume":90.38999938964844},{"timestamp":1742381100000,"open":1.4525,"high":1.45292,"low":1.4525,"close":1.45275,"volume":111.66000366210938},{"timestamp":1742381160000,"open":1.45275,"high":1.45285,"low":1.45271,"close":1.45274,"volume":79.58999633789062},{"timestamp":1742381220000,"open":1.45274,"high":1.45302,"low":1.45269,"close":1.45298,"volume":77.19000244140625},{"timestamp":1742381280000,"open":1.453,"high":1.4532,"low":1.45282,"close":1.45315,"volume":86.76000213623047},{"timestamp":1742381340000,"open":1.45318,"high":1.45345,"low":1.45311,"close":1.45342,"volume":107.16000366210938},{"timestamp":1742381400000,"open":1.45343,"high":1.45358,"low":1.45333,"close":1.45333,"volume":126.30000305175781},{"timestamp":1742381460000,"open":1.45331,"high":1.4536,"low":1.45331,"close":1.45343,"volume":106.68000030517578},{"timestamp":1742381520000,"open":1.45343,"high":1.45354,"low":1.45341,"close":1.45341,"volume":73.13999938964844},{"timestamp":1742381580000,"open":1.45337,"high":1.45354,"low":1.4533,"close":1.4533,"volume":72.54000091552734},{"timestamp":1742381640000,"open":1.45335,"high":1.4535,"low":1.45324,"close":1.45324,"volume":59.4900016784668},{"timestamp":1742381700000,"open":1.45324,"high":1.45347,"low":1.45322,"close":1.45343,"volume":116.48999786376953},{"timestamp":1742381760000,"open":1.45345,"high":1.45352,"low":1.45331,"close":1.45339,"volume":100.7699966430664},{"timestamp":1742381820000,"open":1.45341,"high":1.45345,"low":1.45331,"close":1.45338,"volume":49.16999816894531},{"timestamp":1742381880000,"open":1.45337,"high":1.45338,"low":1.45323,"close":1.45327,"volume":54.5099983215332},{"timestamp":1742381940000,"open":1.45327,"high":1.45343,"low":1.45326,"close":1.45333,"volume":55.2599983215332},{"timestamp":1742382000000,"open":1.45333,"high":1.45354,"low":1.45333,"close":1.45354,"volume":65.66999816894531},{"timestamp":1742382060000,"open":1.45352,"high":1.45369,"low":1.45348,"close":1.45368,"volume":65.22000122070312},{"timestamp":1742382120000,"open":1.45358,"high":1.45361,"low":1.45337,"close":1.45341,"volume":137.4199981689453},{"timestamp":1742382180000,"open":1.45341,"high":1.45347,"low":1.45337,"close":1.45346,"volume":115.26000213623047},{"timestamp":1742382240000,"open":1.45347,"high":1.45348,"low":1.45334,"close":1.45335,"volume":95.19000244140625},{"timestamp":1742382300000,"open":1.45336,"high":1.45345,"low":1.45332,"close":1.45336,"volume":82.05000305175781},{"timestamp":1742382360000,"open":1.4534,"high":1.45341,"low":1.45309,"close":1.45322,"volume":100.29000091552734},{"timestamp":1742382420000,"open":1.45323,"high":1.45326,"low":1.45309,"close":1.4532,"volume":118.29000091552734},{"timestamp":1742382480000,"open":1.45311,"high":1.45326,"low":1.45293,"close":1.45293,"volume":99.23999786376953},{"timestamp":1742382540000,"open":1.453,"high":1.45307,"low":1.45286,"close":1.45294,"volume":114.77999877929688},{"timestamp":1742382600000,"open":1.45303,"high":1.45303,"low":1.45287,"close":1.45299,"volume":76.13999938964844},{"timestamp":1742382660000,"open":1.4529,"high":1.45335,"low":1.4529,"close":1.45323,"volume":107.43000030517578},{"timestamp":1742382720000,"open":1.45321,"high":1.45325,"low":1.45309,"close":1.45309,"volume":55.79999923706055},{"timestamp":1742382780000,"open":1.45312,"high":1.45325,"low":1.45301,"close":1.45321,"volume":102.41999816894531},{"timestamp":1742382840000,"open":1.45318,"high":1.45328,"low":1.45301,"close":1.45306,"volume":85.19999694824219},{"timestamp":1742382900000,"open":1.45306,"high":1.45317,"low":1.45297,"close":1.45297,"volume":40.79999923706055},{"timestamp":1742382960000,"open":1.45297,"high":1.45306,"low":1.45284,"close":1.45292,"volume":123.56999969482422},{"timestamp":1742383020000,"open":1.45293,"high":1.45308,"low":1.45293,"close":1.45305,"volume":64.29000091552734},{"timestamp":1742383080000,"open":1.45301,"high":1.45327,"low":1.45296,"close":1.4532,"volume":70.3499984741211},{"timestamp":1742383140000,"open":1.45317,"high":1.4532,"low":1.45295,"close":1.45296,"volume":76.0199966430664},{"timestamp":1742383200000,"open":1.45293,"high":1.45304,"low":1.45288,"close":1.45298,"volume":78.44999694824219},{"timestamp":1742383260000,"open":1.45296,"high":1.45304,"low":1.45295,"close":1.45299,"volume":55.650001525878906},{"timestamp":1742383320000,"open":1.45297,"high":1.45306,"low":1.4529,"close":1.45304,"volume":78.87000274658203},{"timestamp":1742383380000,"open":1.45304,"high":1.45326,"low":1.45296,"close":1.45317,"volume":92.91000366210938},{"timestamp":1742383440000,"open":1.45317,"high":1.4532,"low":1.45305,"close":1.4531,"volume":118.41000366210938},{"timestamp":1742383500000,"open":1.45311,"high":1.45329,"low":1.45308,"close":1.45317,"volume":107.0999984741211},{"timestamp":1742383560000,"open":1.45316,"high":1.45327,"low":1.4531,"close":1.45318,"volume":68.8499984741211},{"timestamp":1742383620000,"open":1.4532,"high":1.45331,"low":1.45318,"close":1.45323,"volume":88.47000122070312},{"timestamp":1742383680000,"open":1.45323,"high":1.45332,"low":1.45315,"close":1.45322,"volume":107.16000366210938},{"timestamp":1742383740000,"open":1.45317,"high":1.45328,"low":1.45314,"close":1.45317,"volume":84.23999786376953},{"timestamp":1742383800000,"open":1.45315,"high":1.4532,"low":1.45305,"close":1.45308,"volume":64.7699966430664},{"timestamp":1742383860000,"open":1.45307,"high":1.45316,"low":1.45303,"close":1.45303,"volume":54.720001220703125},{"timestamp":1742383920000,"open":1.45303,"high":1.45323,"low":1.45299,"close":1.45323,"volume":70.13999938964844},{"timestamp":1742383980000,"open":1.45321,"high":1.45332,"low":1.45316,"close":1.45331,"volume":84.62999725341797},{"timestamp":1742384040000,"open":1.45328,"high":1.45353,"low":1.45322,"close":1.4534,"volume":110.4000015258789},{"timestamp":1742384100000,"open":1.45342,"high":1.45368,"low":1.45341,"close":1.45368,"volume":111.87000274658203},{"timestamp":1742384160000,"open":1.45368,"high":1.45379,"low":1.45353,"close":1.45357,"volume":112.2300033569336},{"timestamp":1742384220000,"open":1.45356,"high":1.45378,"low":1.45356,"close":1.45367,"volume":92.81999969482422},{"timestamp":1742384280000,"open":1.45373,"high":1.45392,"low":1.45357,"close":1.45382,"volume":102.77999877929688},{"timestamp":1742384340000,"open":1.45384,"high":1.45386,"low":1.45336,"close":1.45336,"volume":112.41000366210938},{"timestamp":1742384400000,"open":1.45338,"high":1.4535,"low":1.45324,"close":1.45327,"volume":114.9000015258789},{"timestamp":1742384460000,"open":1.45324,"high":1.45351,"low":1.45324,"close":1.45341,"volume":94.05000305175781},{"timestamp":1742384520000,"open":1.45343,"high":1.45343,"low":1.45322,"close":1.45334,"volume":94.52999877929688},{"timestamp":1742384580000,"open":1.45335,"high":1.45364,"low":1.45335,"close":1.45359,"volume":81.30000305175781},{"timestamp":1742384640000,"open":1.45358,"high":1.45379,"low":1.45348,"close":1.45379,"volume":106.29000091552734},{"timestamp":1742384700000,"open":1.45378,"high":1.45386,"low":1.45366,"close":1.45384,"volume":92.76000213623047},{"timestamp":1742384760000,"open":1.45384,"high":1.45389,"low":1.45365,"close":1.45365,"volume":98.25},{"timestamp":1742384820000,"open":1.45371,"high":1.45377,"low":1.45361,"close":1.45362,"volume":60.65999984741211},{"timestamp":1742384880000,"open":1.45362,"high":1.45366,"low":1.45356,"close":1.45356,"volume":30.899999618530273},{"timestamp":1742384940000,"open":1.4536,"high":1.45363,"low":1.45354,"close":1.45363,"volume":76.52999877929688},{"timestamp":1742385000000,"open":1.45361,"high":1.45373,"low":1.45354,"close":1.45355,"volume":136.47000122070312},{"timestamp":1742385060000,"open":1.45348,"high":1.45361,"low":1.45345,"close":1.45346,"volume":90.5999984741211},{"timestamp":1742385120000,"open":1.45347,"high":1.45371,"low":1.45342,"close":1.45362,"volume":100.05000305175781},{"timestamp":1742385180000,"open":1.45363,"high":1.45369,"low":1.45348,"close":1.4536,"volume":135.47999572753906},{"timestamp":1742385240000,"open":1.45359,"high":1.45364,"low":1.45342,"close":1.45349,"volume":106.11000061035156},{"timestamp":1742385300000,"open":1.4535,"high":1.45369,"low":1.4535,"close":1.45368,"volume":141.27000427246094},{"timestamp":1742385360000,"open":1.45369,"high":1.45397,"low":1.45329,"close":1.45367,"volume":356.489990234375},{"timestamp":1742385420000,"open":1.45367,"high":1.45396,"low":1.4535,"close":1.45382,"volume":220.97999572753906},{"timestamp":1742385480000,"open":1.45383,"high":1.45389,"low":1.45364,"close":1.45379,"volume":119.43000030517578},{"timestamp":1742385540000,"open":1.45385,"high":1.45385,"low":1.45364,"close":1.45376,"volume":99.41999816894531},{"timestamp":1742385600000,"open":1.45384,"high":1.45398,"low":1.45372,"close":1.4539,"volume":116.55000305175781},{"timestamp":1742385660000,"open":1.45389,"high":1.45418,"low":1.45383,"close":1.45393,"volume":141.77999877929688},{"timestamp":1742385720000,"open":1.45396,"high":1.4542,"low":1.4539,"close":1.45419,"volume":120.08999633789062},{"timestamp":1742385780000,"open":1.45417,"high":1.45421,"low":1.45408,"close":1.45421,"volume":65.63999938964844},{"timestamp":1742385840000,"open":1.45419,"high":1.45444,"low":1.45412,"close":1.4544,"volume":102.93000030517578},{"timestamp":1742385900000,"open":1.45439,"high":1.45464,"low":1.45429,"close":1.45456,"volume":105.75},{"timestamp":1742385960000,"open":1.45464,"high":1.45472,"low":1.45456,"close":1.45471,"volume":76.47000122070312},{"timestamp":1742386020000,"open":1.4547,"high":1.4547,"low":1.45454,"close":1.45458,"volume":73.29000091552734},{"timestamp":1742386080000,"open":1.45459,"high":1.45478,"low":1.45455,"close":1.45474,"volume":97.55999755859375},{"timestamp":1742386140000,"open":1.45471,"high":1.45472,"low":1.45441,"close":1.45441,"volume":134.8800048828125},{"timestamp":1742386200000,"open":1.45445,"high":1.45445,"low":1.45419,"close":1.45428,"volume":132.6300048828125},{"timestamp":1742386260000,"open":1.45429,"high":1.45448,"low":1.45426,"close":1.45432,"volume":130.9499969482422},{"timestamp":1742386320000,"open":1.45433,"high":1.4546,"low":1.45429,"close":1.45449,"volume":119.06999969482422},{"timestamp":1742386380000,"open":1.45445,"high":1.45453,"low":1.45422,"close":1.4543,"volume":148.35000610351562},{"timestamp":1742386440000,"open":1.4543,"high":1.45446,"low":1.45429,"close":1.45431,"volume":89.30999755859375},{"timestamp":1742386500000,"open":1.45433,"high":1.45442,"low":1.45422,"close":1.45427,"volume":103.52999877929688},{"timestamp":1742386560000,"open":1.45428,"high":1.45435,"low":1.45426,"close":1.45428,"volume":123.38999938964844},{"timestamp":1742386620000,"open":1.45429,"high":1.45437,"low":1.45421,"close":1.45424,"volume":98.69999694824219},{"timestamp":1742386680000,"open":1.45423,"high":1.4543,"low":1.45417,"close":1.45422,"volume":83.79000091552734},{"timestamp":1742386740000,"open":1.45418,"high":1.45444,"low":1.45413,"close":1.45436,"volume":117.4800033569336},{"timestamp":1742386800000,"open":1.45433,"high":1.45446,"low":1.45424,"close":1.4544,"volume":140.5800018310547},{"timestamp":1742386860000,"open":1.4544,"high":1.4544,"low":1.45413,"close":1.45417,"volume":140.52000427246094},{"timestamp":1742386920000,"open":1.45416,"high":1.45427,"low":1.45415,"close":1.4542,"volume":104.16000366210938},{"timestamp":1742386980000,"open":1.45419,"high":1.45423,"low":1.45412,"close":1.45413,"volume":105.75},{"timestamp":1742387040000,"open":1.45413,"high":1.4542,"low":1.45388,"close":1.45388,"volume":118.70999908447266},{"timestamp":1742387100000,"open":1.45391,"high":1.45391,"low":1.45357,"close":1.45363,"volume":132.47999572753906},{"timestamp":1742387160000,"open":1.4536,"high":1.454,"low":1.45358,"close":1.45366,"volume":190.77000427246094},{"timestamp":1742387220000,"open":1.45365,"high":1.45391,"low":1.4536,"close":1.45376,"volume":184.64999389648438},{"timestamp":1742387280000,"open":1.45374,"high":1.45375,"low":1.45349,"close":1.4535,"volume":166.44000244140625},{"timestamp":1742387340000,"open":1.4535,"high":1.45361,"low":1.45347,"close":1.45354,"volume":82.86000061035156},{"timestamp":1742387400000,"open":1.4535,"high":1.45361,"low":1.45337,"close":1.45338,"volume":97.6500015258789},{"timestamp":1742387460000,"open":1.45339,"high":1.45341,"low":1.45327,"close":1.45332,"volume":116.45999908447266},{"timestamp":1742387520000,"open":1.45331,"high":1.4534,"low":1.45324,"close":1.45333,"volume":101.27999877929688},{"timestamp":1742387580000,"open":1.45333,"high":1.45348,"low":1.45327,"close":1.45345,"volume":124.37999725341797},{"timestamp":1742387640000,"open":1.45345,"high":1.45361,"low":1.4534,"close":1.45356,"volume":86.63999938964844},{"timestamp":1742387700000,"open":1.45357,"high":1.45387,"low":1.4535,"close":1.45374,"volume":131.97000122070312},{"timestamp":1742387760000,"open":1.45373,"high":1.45379,"low":1.45358,"close":1.45367,"volume":92.04000091552734},{"timestamp":1742387820000,"open":1.45373,"high":1.45393,"low":1.45371,"close":1.45378,"volume":172.8300018310547},{"timestamp":1742387880000,"open":1.45373,"high":1.45385,"low":1.45351,"close":1.45355,"volume":79.29000091552734},{"timestamp":1742387940000,"open":1.45353,"high":1.45369,"low":1.45347,"close":1.45368,"volume":87.1500015258789},{"timestamp":1742388000000,"open":1.45369,"high":1.45417,"low":1.45369,"close":1.45416,"volume":155.27999877929688},{"timestamp":1742388060000,"open":1.45417,"high":1.45422,"low":1.45378,"close":1.454,"volume":163.6699981689453},{"timestamp":1742388120000,"open":1.45399,"high":1.45412,"low":1.45393,"close":1.45402,"volume":146.25},{"timestamp":1742388180000,"open":1.45403,"high":1.45409,"low":1.45386,"close":1.45401,"volume":136.41000366210938},{"timestamp":1742388240000,"open":1.45398,"high":1.45406,"low":1.45389,"close":1.45404,"volume":92.48999786376953},{"timestamp":1742388300000,"open":1.45402,"high":1.45406,"low":1.4539,"close":1.45404,"volume":91.58999633789062},{"timestamp":1742388360000,"open":1.45405,"high":1.45409,"low":1.4538,"close":1.45388,"volume":96.69000244140625},{"timestamp":1742388420000,"open":1.45387,"high":1.45403,"low":1.45384,"close":1.45397,"volume":98.12999725341797},{"timestamp":1742388480000,"open":1.45397,"high":1.45408,"low":1.45394,"close":1.45402,"volume":103.47000122070312},{"timestamp":1742388540000,"open":1.45404,"high":1.45412,"low":1.45389,"close":1.45393,"volume":142.32000732421875},{"timestamp":1742388600000,"open":1.45392,"high":1.45409,"low":1.45378,"close":1.45391,"volume":142.02000427246094},{"timestamp":1742388660000,"open":1.45391,"high":1.45403,"low":1.4538,"close":1.4538,"volume":161.22000122070312},{"timestamp":1742388720000,"open":1.4538,"high":1.4539,"low":1.45368,"close":1.45368,"volume":115.70999908447266},{"timestamp":1742388780000,"open":1.45368,"high":1.45378,"low":1.45364,"close":1.45372,"volume":104.04000091552734},{"timestamp":1742388840000,"open":1.45368,"high":1.45373,"low":1.45364,"close":1.45373,"volume":75.33000183105469},{"timestamp":1742388900000,"open":1.45373,"high":1.45373,"low":1.45329,"close":1.45341,"volume":193.13999938964844},{"timestamp":1742388960000,"open":1.45343,"high":1.45343,"low":1.45307,"close":1.45311,"volume":190.25999450683594},{"timestamp":1742389020000,"open":1.4531,"high":1.45317,"low":1.45294,"close":1.453,"volume":156.6300048828125},{"timestamp":1742389080000,"open":1.453,"high":1.45305,"low":1.45288,"close":1.45299,"volume":162.99000549316406},{"timestamp":1742389140000,"open":1.45299,"high":1.45312,"low":1.45289,"close":1.45305,"volume":167.49000549316406},{"timestamp":1742389200000,"open":1.45304,"high":1.45308,"low":1.45288,"close":1.45303,"volume":116.25},{"timestamp":1742389260000,"open":1.45302,"high":1.45335,"low":1.453,"close":1.45325,"volume":125.16000366210938},{"timestamp":1742389320000,"open":1.45325,"high":1.45325,"low":1.45309,"close":1.45315,"volume":55.95000076293945},{"timestamp":1742389380000,"open":1.45312,"high":1.4533,"low":1.45305,"close":1.45308,"volume":92.33999633789062},{"timestamp":1742389440000,"open":1.45303,"high":1.45319,"low":1.45303,"close":1.45308,"volume":64.83000183105469},{"timestamp":1742389500000,"open":1.45307,"high":1.45335,"low":1.45306,"close":1.45333,"volume":78.12000274658203},{"timestamp":1742389560000,"open":1.45331,"high":1.45335,"low":1.45316,"close":1.45325,"volume":121.70999908447266},{"timestamp":1742389620000,"open":1.45324,"high":1.45324,"low":1.45306,"close":1.45318,"volume":84.54000091552734},{"timestamp":1742389680000,"open":1.45316,"high":1.45319,"low":1.45274,"close":1.45274,"volume":113.27999877929688},{"timestamp":1742389740000,"open":1.45275,"high":1.45283,"low":1.45252,"close":1.45263,"volume":137.52000427246094},{"timestamp":1742389800000,"open":1.45262,"high":1.45291,"low":1.45262,"close":1.4529,"volume":114.23999786376953},{"timestamp":1742389860000,"open":1.45292,"high":1.45311,"low":1.45291,"close":1.45305,"volume":122.63999938964844},{"timestamp":1742389920000,"open":1.45299,"high":1.4531,"low":1.45282,"close":1.45284,"volume":102.1500015258789},{"timestamp":1742389980000,"open":1.45291,"high":1.45294,"low":1.4528,"close":1.45281,"volume":89.45999908447266},{"timestamp":1742390040000,"open":1.45281,"high":1.45289,"low":1.4527,"close":1.45289,"volume":86.27999877929688},{"timestamp":1742390100000,"open":1.45286,"high":1.45295,"low":1.45281,"close":1.45294,"volume":90.4800033569336},{"timestamp":1742390160000,"open":1.45293,"high":1.45309,"low":1.45288,"close":1.45309,"volume":105},{"timestamp":1742390220000,"open":1.45309,"high":1.45313,"low":1.45304,"close":1.45304,"volume":112.70999908447266},{"timestamp":1742390280000,"open":1.45303,"high":1.45308,"low":1.45291,"close":1.45304,"volume":95.43000030517578},{"timestamp":1742390340000,"open":1.45304,"high":1.45304,"low":1.45285,"close":1.4529,"volume":93.80999755859375},{"timestamp":1742390400000,"open":1.45292,"high":1.45299,"low":1.45267,"close":1.45269,"volume":110.43000030517578},{"timestamp":1742390460000,"open":1.45277,"high":1.45278,"low":1.45251,"close":1.45257,"volume":146.49000549316406},{"timestamp":1742390520000,"open":1.45255,"high":1.45274,"low":1.45255,"close":1.4526,"volume":138.89999389648438},{"timestamp":1742390580000,"open":1.45266,"high":1.45296,"low":1.45265,"close":1.45283,"volume":152.39999389648438},{"timestamp":1742390640000,"open":1.45282,"high":1.45293,"low":1.45281,"close":1.4529,"volume":72.9000015258789},{"timestamp":1742390700000,"open":1.45289,"high":1.45306,"low":1.45283,"close":1.45299,"volume":96.72000122070312},{"timestamp":1742390760000,"open":1.45301,"high":1.45322,"low":1.45295,"close":1.45314,"volume":127.47000122070312},{"timestamp":1742390820000,"open":1.45313,"high":1.45319,"low":1.45303,"close":1.45313,"volume":94.86000061035156},{"timestamp":1742390880000,"open":1.45311,"high":1.45314,"low":1.45296,"close":1.45299,"volume":69.18000030517578},{"timestamp":1742390940000,"open":1.45297,"high":1.45309,"low":1.45285,"close":1.45291,"volume":90.87000274658203},{"timestamp":1742391000000,"open":1.45286,"high":1.45308,"low":1.45283,"close":1.45304,"volume":126.16000366210938},{"timestamp":1742391060000,"open":1.45305,"high":1.45319,"low":1.45286,"close":1.45311,"volume":188.8800048828125},{"timestamp":1742391120000,"open":1.45311,"high":1.45323,"low":1.45309,"close":1.45314,"volume":103.91999816894531},{"timestamp":1742391180000,"open":1.45314,"high":1.45333,"low":1.45311,"close":1.45327,"volume":124.55999755859375},{"timestamp":1742391240000,"open":1.45328,"high":1.45334,"low":1.45313,"close":1.45331,"volume":119.61000061035156},{"timestamp":1742391300000,"open":1.45329,"high":1.45336,"low":1.45313,"close":1.45326,"volume":99.56999969482422},{"timestamp":1742391360000,"open":1.45326,"high":1.45326,"low":1.45311,"close":1.45311,"volume":118.80000305175781},{"timestamp":1742391420000,"open":1.45312,"high":1.45321,"low":1.45311,"close":1.45312,"volume":90.69000244140625},{"timestamp":1742391480000,"open":1.45313,"high":1.45315,"low":1.45295,"close":1.453,"volume":110.69999694824219},{"timestamp":1742391540000,"open":1.45297,"high":1.45314,"low":1.45293,"close":1.45311,"volume":81.02999877929688},{"timestamp":1742391600000,"open":1.45312,"high":1.45343,"low":1.45302,"close":1.45335,"volume":84.80999755859375},{"timestamp":1742391660000,"open":1.45334,"high":1.45361,"low":1.45334,"close":1.45348,"volume":170.82000732421875},{"timestamp":1742391720000,"open":1.45349,"high":1.45356,"low":1.45323,"close":1.45334,"volume":166.35000610351562},{"timestamp":1742391780000,"open":1.45331,"high":1.45336,"low":1.45309,"close":1.45318,"volume":151.77000427246094},{"timestamp":1742391840000,"open":1.4532,"high":1.45333,"low":1.45308,"close":1.45333,"volume":130.74000549316406},{"timestamp":1742391900000,"open":1.4533,"high":1.45343,"low":1.45314,"close":1.45314,"volume":134.19000244140625},{"timestamp":1742391960000,"open":1.45308,"high":1.45327,"low":1.45308,"close":1.45322,"volume":133.9199981689453},{"timestamp":1742392020000,"open":1.45323,"high":1.45343,"low":1.45323,"close":1.45337,"volume":127.86000061035156},{"timestamp":1742392080000,"open":1.45342,"high":1.45344,"low":1.45318,"close":1.45322,"volume":153.9600067138672},{"timestamp":1742392140000,"open":1.45319,"high":1.45324,"low":1.45299,"close":1.45308,"volume":104.04000091552734},{"timestamp":1742392200000,"open":1.45307,"high":1.45317,"low":1.45293,"close":1.45313,"volume":146.75999450683594},{"timestamp":1742392260000,"open":1.45312,"high":1.4532,"low":1.45304,"close":1.45314,"volume":106.7699966430664},{"timestamp":1742392320000,"open":1.45313,"high":1.45322,"low":1.45308,"close":1.45316,"volume":105.38999938964844},{"timestamp":1742392380000,"open":1.45317,"high":1.45323,"low":1.45306,"close":1.45311,"volume":103.5},{"timestamp":1742392440000,"open":1.45312,"high":1.45329,"low":1.45302,"close":1.45314,"volume":131.00999450683594},{"timestamp":1742392500000,"open":1.45317,"high":1.45327,"low":1.45302,"close":1.45322,"volume":155.91000366210938},{"timestamp":1742392560000,"open":1.45322,"high":1.45332,"low":1.45315,"close":1.45319,"volume":128.27999877929688},{"timestamp":1742392620000,"open":1.45318,"high":1.45325,"low":1.45301,"close":1.45308,"volume":147.3300018310547},{"timestamp":1742392680000,"open":1.45309,"high":1.45311,"low":1.45287,"close":1.45294,"volume":127.37999725341797},{"timestamp":1742392740000,"open":1.45296,"high":1.45298,"low":1.45282,"close":1.45292,"volume":121.55999755859375},{"timestamp":1742392800000,"open":1.45291,"high":1.45307,"low":1.45279,"close":1.45297,"volume":137.97000122070312},{"timestamp":1742392860000,"open":1.45304,"high":1.45309,"low":1.45289,"close":1.45297,"volume":91.55999755859375},{"timestamp":1742392920000,"open":1.45301,"high":1.45312,"low":1.45297,"close":1.45302,"volume":91.5},{"timestamp":1742392980000,"open":1.45301,"high":1.45307,"low":1.45293,"close":1.45294,"volume":93.44999694824219},{"timestamp":1742393040000,"open":1.45295,"high":1.45312,"low":1.45288,"close":1.45304,"volume":129.89999389648438},{"timestamp":1742393100000,"open":1.45304,"high":1.45305,"low":1.45286,"close":1.45294,"volume":66.18000030517578},{"timestamp":1742393160000,"open":1.45293,"high":1.45301,"low":1.45284,"close":1.45292,"volume":88.31999969482422},{"timestamp":1742393220000,"open":1.45292,"high":1.45301,"low":1.45279,"close":1.45282,"volume":113.48999786376953},{"timestamp":1742393280000,"open":1.45284,"high":1.45285,"low":1.4526,"close":1.45264,"volume":104.04000091552734},{"timestamp":1742393340000,"open":1.45264,"high":1.45283,"low":1.45256,"close":1.45282,"volume":106.3499984741211},{"timestamp":1742393400000,"open":1.45279,"high":1.45291,"low":1.45275,"close":1.45278,"volume":110.58000183105469},{"timestamp":1742393460000,"open":1.45277,"high":1.45284,"low":1.45262,"close":1.45265,"volume":90.05999755859375},{"timestamp":1742393520000,"open":1.45267,"high":1.45278,"low":1.45258,"close":1.45259,"volume":115.11000061035156},{"timestamp":1742393580000,"open":1.45264,"high":1.45273,"low":1.45258,"close":1.45263,"volume":85.91999816894531},{"timestamp":1742393640000,"open":1.45264,"high":1.4528,"low":1.45262,"close":1.45275,"volume":90.51000213623047},{"timestamp":1742393700000,"open":1.45274,"high":1.45281,"low":1.45264,"close":1.45275,"volume":81.5999984741211},{"timestamp":1742393760000,"open":1.45273,"high":1.45288,"low":1.45267,"close":1.45288,"volume":128.49000549316406},{"timestamp":1742393820000,"open":1.4529,"high":1.45294,"low":1.45266,"close":1.45271,"volume":108.72000122070312},{"timestamp":1742393880000,"open":1.45273,"high":1.4528,"low":1.45265,"close":1.45269,"volume":126.95999908447266},{"timestamp":1742393940000,"open":1.4527,"high":1.45278,"low":1.45252,"close":1.45262,"volume":136.3800048828125},{"timestamp":1742394000000,"open":1.45261,"high":1.45261,"low":1.45244,"close":1.45244,"volume":77.63999938964844},{"timestamp":1742394060000,"open":1.45246,"high":1.45247,"low":1.45221,"close":1.45235,"volume":142.25999450683594},{"timestamp":1742394120000,"open":1.45235,"high":1.4525,"low":1.45228,"close":1.45247,"volume":80.33999633789062},{"timestamp":1742394180000,"open":1.45247,"high":1.45255,"low":1.45237,"close":1.45241,"volume":71.27999877929688},{"timestamp":1742394240000,"open":1.45241,"high":1.45251,"low":1.45232,"close":1.45236,"volume":102.4800033569336},{"timestamp":1742394300000,"open":1.45241,"high":1.45257,"low":1.45233,"close":1.45257,"volume":131.1300048828125},{"timestamp":1742394360000,"open":1.45254,"high":1.45267,"low":1.45253,"close":1.45261,"volume":94.94999694824219},{"timestamp":1742394420000,"open":1.45267,"high":1.45274,"low":1.45258,"close":1.45265,"volume":82.2300033569336},{"timestamp":1742394480000,"open":1.45266,"high":1.45272,"low":1.45239,"close":1.45255,"volume":136.25999450683594},{"timestamp":1742394540000,"open":1.45254,"high":1.45269,"low":1.45248,"close":1.45253,"volume":113.04000091552734},{"timestamp":1742394600000,"open":1.45254,"high":1.45262,"low":1.45243,"close":1.45256,"volume":111.45999908447266},{"timestamp":1742394660000,"open":1.45254,"high":1.45256,"low":1.45236,"close":1.45245,"volume":92.37000274658203},{"timestamp":1742394720000,"open":1.45244,"high":1.45256,"low":1.4524,"close":1.45253,"volume":65.37000274658203},{"timestamp":1742394780000,"open":1.45249,"high":1.45251,"low":1.45234,"close":1.45234,"volume":89.06999969482422},{"timestamp":1742394840000,"open":1.45236,"high":1.45239,"low":1.45215,"close":1.45217,"volume":106.29000091552734},{"timestamp":1742394900000,"open":1.45217,"high":1.45234,"low":1.45209,"close":1.45209,"volume":94.6500015258789},{"timestamp":1742394960000,"open":1.45214,"high":1.45224,"low":1.45212,"close":1.45216,"volume":79.44000244140625},{"timestamp":1742395020000,"open":1.45214,"high":1.45217,"low":1.45193,"close":1.45213,"volume":108.33000183105469},{"timestamp":1742395080000,"open":1.45212,"high":1.45216,"low":1.45207,"close":1.45214,"volume":69.4000015258789},{"timestamp":1742395140000,"open":1.45216,"high":1.45216,"low":1.45207,"close":1.45211,"volume":48.29999923706055},{"timestamp":1742395200000,"open":1.45211,"high":1.45224,"low":1.45202,"close":1.45215,"volume":71.04000091552734},{"timestamp":1742395260000,"open":1.45215,"high":1.45219,"low":1.452,"close":1.45211,"volume":31.799999237060547},{"timestamp":1742395320000,"open":1.4521,"high":1.45215,"low":1.45191,"close":1.45197,"volume":83.33999633789062},{"timestamp":1742395380000,"open":1.45198,"high":1.45234,"low":1.45197,"close":1.45234,"volume":125.87999725341797},{"timestamp":1742395440000,"open":1.45236,"high":1.45236,"low":1.45207,"close":1.45216,"volume":145.64999389648438},{"timestamp":1742395500000,"open":1.45217,"high":1.45221,"low":1.45209,"close":1.45213,"volume":65.0999984741211},{"timestamp":1742395560000,"open":1.45216,"high":1.45219,"low":1.45203,"close":1.45208,"volume":74.79000091552734},{"timestamp":1742395620000,"open":1.45208,"high":1.45208,"low":1.45179,"close":1.45179,"volume":90.44999694824219},{"timestamp":1742395680000,"open":1.45185,"high":1.45193,"low":1.45176,"close":1.45181,"volume":119.30999755859375},{"timestamp":1742395740000,"open":1.45182,"high":1.45194,"low":1.45173,"close":1.45187,"volume":107.19000244140625},{"timestamp":1742395800000,"open":1.45187,"high":1.45188,"low":1.45173,"close":1.45177,"volume":103.5},{"timestamp":1742395860000,"open":1.45176,"high":1.4518,"low":1.45163,"close":1.45164,"volume":85.52999877929688},{"timestamp":1742395920000,"open":1.45163,"high":1.45163,"low":1.45088,"close":1.45089,"volume":176.6199951171875},{"timestamp":1742395980000,"open":1.45089,"high":1.45117,"low":1.4508,"close":1.45112,"volume":154.35000610351562},{"timestamp":1742396040000,"open":1.4511,"high":1.45112,"low":1.45093,"close":1.45101,"volume":166.52999877929688},{"timestamp":1742396100000,"open":1.45104,"high":1.45138,"low":1.45102,"close":1.45124,"volume":150.57000732421875},{"timestamp":1742396160000,"open":1.45126,"high":1.45126,"low":1.45104,"close":1.4511,"volume":79.31999969482422},{"timestamp":1742396220000,"open":1.45113,"high":1.45159,"low":1.45111,"close":1.45152,"volume":96.54000091552734},{"timestamp":1742396280000,"open":1.45151,"high":1.45158,"low":1.45129,"close":1.45143,"volume":99.2699966430664},{"timestamp":1742396340000,"open":1.45143,"high":1.45143,"low":1.45113,"close":1.45125,"volume":139.22999572753906},{"timestamp":1742396400000,"open":1.45126,"high":1.45137,"low":1.45121,"close":1.45131,"volume":105.54000091552734},{"timestamp":1742396460000,"open":1.45129,"high":1.45133,"low":1.4511,"close":1.45116,"volume":108.05999755859375},{"timestamp":1742396520000,"open":1.45116,"high":1.4513,"low":1.45113,"close":1.45125,"volume":94.13999938964844},{"timestamp":1742396580000,"open":1.45123,"high":1.45142,"low":1.4512,"close":1.45141,"volume":78.56999969482422},{"timestamp":1742396640000,"open":1.4514,"high":1.45144,"low":1.45137,"close":1.45139,"volume":76.0199966430664},{"timestamp":1742396700000,"open":1.45135,"high":1.4514,"low":1.45124,"close":1.45137,"volume":114.93000030517578},{"timestamp":1742396760000,"open":1.45138,"high":1.45138,"low":1.4512,"close":1.45121,"volume":91.26000213623047},{"timestamp":1742396820000,"open":1.45121,"high":1.45143,"low":1.4512,"close":1.45141,"volume":66.1500015258789},{"timestamp":1742396880000,"open":1.45141,"high":1.45143,"low":1.45131,"close":1.45141,"volume":79.80000305175781},{"timestamp":1742396940000,"open":1.4514,"high":1.45149,"low":1.45124,"close":1.45124,"volume":89.97000122070312},{"timestamp":1742397000000,"open":1.45123,"high":1.45133,"low":1.45118,"close":1.45118,"volume":44.880001068115234},{"timestamp":1742397060000,"open":1.45118,"high":1.45127,"low":1.45118,"close":1.45127,"volume":46.02000045776367},{"timestamp":1742397120000,"open":1.45131,"high":1.45131,"low":1.4512,"close":1.4512,"volume":61.13999938964844},{"timestamp":1742397180000,"open":1.45118,"high":1.45128,"low":1.45117,"close":1.45123,"volume":77.76000213623047},{"timestamp":1742397240000,"open":1.45123,"high":1.45127,"low":1.45114,"close":1.45122,"volume":62.52000045776367},{"timestamp":1742397300000,"open":1.45122,"high":1.45122,"low":1.45107,"close":1.45116,"volume":96.38999938964844},{"timestamp":1742397360000,"open":1.45122,"high":1.45132,"low":1.45112,"close":1.45132,"volume":95.43000030517578},{"timestamp":1742397420000,"open":1.45133,"high":1.45139,"low":1.45116,"close":1.45133,"volume":84.08999633789062},{"timestamp":1742397480000,"open":1.45129,"high":1.45132,"low":1.45105,"close":1.45114,"volume":149.7899932861328},{"timestamp":1742397540000,"open":1.45116,"high":1.45127,"low":1.45108,"close":1.45127,"volume":170.85000610351562},{"timestamp":1742397600000,"open":1.45126,"high":1.45146,"low":1.45126,"close":1.45145,"volume":115.52999877929688},{"timestamp":1742397660000,"open":1.45146,"high":1.45153,"low":1.45136,"close":1.45138,"volume":90.41999816894531},{"timestamp":1742397720000,"open":1.45139,"high":1.45153,"low":1.45138,"close":1.45145,"volume":87.51000213623047},{"timestamp":1742397780000,"open":1.45146,"high":1.45149,"low":1.4514,"close":1.4514,"volume":46.2599983215332},{"timestamp":1742397840000,"open":1.4514,"high":1.45147,"low":1.45138,"close":1.45145,"volume":65.61000061035156},{"timestamp":1742397900000,"open":1.45143,"high":1.45145,"low":1.45137,"close":1.4514,"volume":75.1500015258789},{"timestamp":1742397960000,"open":1.45143,"high":1.45147,"low":1.45137,"close":1.45144,"volume":106.58999633789062},{"timestamp":1742398020000,"open":1.45143,"high":1.4516,"low":1.45141,"close":1.45154,"volume":61.59000015258789},{"timestamp":1742398080000,"open":1.45157,"high":1.45164,"low":1.4514,"close":1.45155,"volume":78.23999786376953},{"timestamp":1742398140000,"open":1.45156,"high":1.45162,"low":1.45151,"close":1.45155,"volume":76.88999938964844},{"timestamp":1742398200000,"open":1.45157,"high":1.45164,"low":1.45145,"close":1.45148,"volume":131.19000244140625},{"timestamp":1742398260000,"open":1.45148,"high":1.45159,"low":1.45143,"close":1.45149,"volume":87.83999633789062},{"timestamp":1742398320000,"open":1.45148,"high":1.45161,"low":1.45139,"close":1.4515,"volume":92.16000366210938},{"timestamp":1742398380000,"open":1.45151,"high":1.45157,"low":1.4514,"close":1.4514,"volume":80.16000366210938},{"timestamp":1742398440000,"open":1.4514,"high":1.45141,"low":1.45125,"close":1.45132,"volume":106.88999938964844},{"timestamp":1742398500000,"open":1.45133,"high":1.45136,"low":1.45116,"close":1.4513,"volume":122.4000015258789},{"timestamp":1742398560000,"open":1.45131,"high":1.45144,"low":1.45131,"close":1.45131,"volume":65.5199966430664},{"timestamp":1742398620000,"open":1.45129,"high":1.45145,"low":1.45125,"close":1.45133,"volume":89.06999969482422},{"timestamp":1742398680000,"open":1.45136,"high":1.45149,"low":1.45116,"close":1.45147,"volume":163.41000366210938},{"timestamp":1742398740000,"open":1.45147,"high":1.45173,"low":1.45141,"close":1.45147,"volume":165.60000610351562},{"timestamp":1742398800000,"open":1.45146,"high":1.45147,"low":1.45132,"close":1.45133,"volume":71.19000244140625},{"timestamp":1742398860000,"open":1.45138,"high":1.45144,"low":1.45115,"close":1.45118,"volume":155.61000061035156},{"timestamp":1742398920000,"open":1.45118,"high":1.45123,"low":1.45111,"close":1.45118,"volume":122.30999755859375},{"timestamp":1742398980000,"open":1.45114,"high":1.45137,"low":1.45111,"close":1.45118,"volume":96.75},{"timestamp":1742399040000,"open":1.45116,"high":1.45135,"low":1.45116,"close":1.45124,"volume":114.83999633789062},{"timestamp":1742399100000,"open":1.45124,"high":1.45128,"low":1.45116,"close":1.45122,"volume":97.47000122070312},{"timestamp":1742399160000,"open":1.45122,"high":1.45125,"low":1.45111,"close":1.4512,"volume":86.12999725341797},{"timestamp":1742399220000,"open":1.4512,"high":1.45156,"low":1.45119,"close":1.4514,"volume":162.57000732421875},{"timestamp":1742399280000,"open":1.45138,"high":1.4516,"low":1.45135,"close":1.45154,"volume":139.1699981689453},{"timestamp":1742399340000,"open":1.45154,"high":1.45155,"low":1.45134,"close":1.45138,"volume":158.42999267578125},{"timestamp":1742399400000,"open":1.45135,"high":1.45139,"low":1.45119,"close":1.45121,"volume":117.62999725341797},{"timestamp":1742399460000,"open":1.45124,"high":1.45125,"low":1.45111,"close":1.45116,"volume":59.61000061035156},{"timestamp":1742399520000,"open":1.45114,"high":1.45121,"low":1.45103,"close":1.45104,"volume":97.41000366210938},{"timestamp":1742399580000,"open":1.45108,"high":1.45122,"low":1.45099,"close":1.45109,"volume":82.31999969482422},{"timestamp":1742399640000,"open":1.45109,"high":1.45115,"low":1.451,"close":1.45102,"volume":74.01000213623047},{"timestamp":1742399700000,"open":1.45102,"high":1.45107,"low":1.45097,"close":1.451,"volume":104.43000030517578},{"timestamp":1742399760000,"open":1.45102,"high":1.45103,"low":1.45079,"close":1.45088,"volume":149.5800018310547},{"timestamp":1742399820000,"open":1.45087,"high":1.45101,"low":1.45079,"close":1.45093,"volume":170.94000244140625},{"timestamp":1742399880000,"open":1.45088,"high":1.45094,"low":1.45073,"close":1.45084,"volume":162.80999755859375},{"timestamp":1742399940000,"open":1.45085,"high":1.45106,"low":1.45082,"close":1.451,"volume":142.97999572753906},{"timestamp":1742400000000,"open":1.45101,"high":1.45125,"low":1.451,"close":1.45116,"volume":137.91000366210938},{"timestamp":1742400060000,"open":1.4512,"high":1.45127,"low":1.451,"close":1.45104,"volume":154.13999938964844},{"timestamp":1742400120000,"open":1.45104,"high":1.45114,"low":1.45092,"close":1.45106,"volume":131.91000366210938},{"timestamp":1742400180000,"open":1.45107,"high":1.45114,"low":1.45094,"close":1.4511,"volume":83.55000305175781},{"timestamp":1742400240000,"open":1.4511,"high":1.4511,"low":1.4509,"close":1.45091,"volume":101.06999969482422},{"timestamp":1742400300000,"open":1.45094,"high":1.45098,"low":1.45075,"close":1.4508,"volume":77.81999969482422},{"timestamp":1742400360000,"open":1.4508,"high":1.45085,"low":1.45072,"close":1.45072,"volume":86.0999984741211},{"timestamp":1742400420000,"open":1.45072,"high":1.45112,"low":1.45072,"close":1.451,"volume":114.54000091552734},{"timestamp":1742400480000,"open":1.45096,"high":1.45108,"low":1.45092,"close":1.45108,"volume":60.93000030517578},{"timestamp":1742400540000,"open":1.45107,"high":1.45115,"low":1.45099,"close":1.45101,"volume":78},{"timestamp":1742400600000,"open":1.45102,"high":1.45119,"low":1.45095,"close":1.45112,"volume":111.05999755859375},{"timestamp":1742400660000,"open":1.45113,"high":1.45121,"low":1.45098,"close":1.451,"volume":80.12999725341797},{"timestamp":1742400720000,"open":1.45099,"high":1.4511,"low":1.45077,"close":1.45106,"volume":127.80000305175781},{"timestamp":1742400780000,"open":1.451,"high":1.4511,"low":1.45089,"close":1.45096,"volume":71.94000244140625},{"timestamp":1742400840000,"open":1.45094,"high":1.45111,"low":1.45094,"close":1.45105,"volume":67.86000061035156},{"timestamp":1742400900000,"open":1.45107,"high":1.45127,"low":1.45107,"close":1.45127,"volume":85.55999755859375},{"timestamp":1742400960000,"open":1.45125,"high":1.4513,"low":1.45106,"close":1.45113,"volume":107.58000183105469},{"timestamp":1742401020000,"open":1.45111,"high":1.45116,"low":1.451,"close":1.45109,"volume":74.58000183105469},{"timestamp":1742401080000,"open":1.45106,"high":1.45109,"low":1.45093,"close":1.45106,"volume":72.2699966430664},{"timestamp":1742401140000,"open":1.45106,"high":1.45121,"low":1.45105,"close":1.45119,"volume":48.689998626708984},{"timestamp":1742401200000,"open":1.4512,"high":1.45126,"low":1.45115,"close":1.4512,"volume":52.16999816894531},{"timestamp":1742401260000,"open":1.45121,"high":1.45124,"low":1.45109,"close":1.45109,"volume":63.779998779296875},{"timestamp":1742401320000,"open":1.45109,"high":1.45118,"low":1.45107,"close":1.45117,"volume":62.52000045776367},{"timestamp":1742401380000,"open":1.45116,"high":1.45116,"low":1.45111,"close":1.45116,"volume":39.5099983215332},{"timestamp":1742401440000,"open":1.45113,"high":1.45123,"low":1.45113,"close":1.45119,"volume":102.75},{"timestamp":1742401500000,"open":1.45119,"high":1.45122,"low":1.45106,"close":1.45119,"volume":94.68000030517578},{"timestamp":1742401560000,"open":1.4512,"high":1.45121,"low":1.45111,"close":1.45115,"volume":77.7300033569336},{"timestamp":1742401620000,"open":1.45116,"high":1.45124,"low":1.4511,"close":1.45111,"volume":99},{"timestamp":1742401680000,"open":1.45111,"high":1.45124,"low":1.45111,"close":1.45115,"volume":70.58999633789062},{"timestamp":1742401740000,"open":1.45115,"high":1.45126,"low":1.45114,"close":1.45118,"volume":49.31999969482422},{"timestamp":1742401800000,"open":1.45113,"high":1.45124,"low":1.4511,"close":1.45112,"volume":86.27999877929688},{"timestamp":1742401860000,"open":1.4511,"high":1.45118,"low":1.45108,"close":1.45108,"volume":67.88999938964844},{"timestamp":1742401920000,"open":1.45109,"high":1.45111,"low":1.45086,"close":1.45086,"volume":102.41999816894531},{"timestamp":1742401980000,"open":1.45085,"high":1.45099,"low":1.45084,"close":1.45088,"volume":73.68000030517578},{"timestamp":1742402040000,"open":1.45084,"high":1.45086,"low":1.45063,"close":1.45063,"volume":89.48999786376953},{"timestamp":1742402100000,"open":1.45064,"high":1.45064,"low":1.45041,"close":1.4506,"volume":99.9000015258789},{"timestamp":1742402160000,"open":1.45063,"high":1.45072,"low":1.45054,"close":1.45057,"volume":77.43000030517578},{"timestamp":1742402220000,"open":1.45058,"high":1.45073,"low":1.45052,"close":1.45063,"volume":71.66999816894531},{"timestamp":1742402280000,"open":1.45064,"high":1.45082,"low":1.45063,"close":1.45081,"volume":63.150001525878906},{"timestamp":1742402340000,"open":1.4508,"high":1.45097,"low":1.4508,"close":1.45094,"volume":73.62000274658203},{"timestamp":1742402400000,"open":1.45093,"high":1.45099,"low":1.45086,"close":1.45086,"volume":85.68000030517578},{"timestamp":1742402460000,"open":1.45087,"high":1.45094,"low":1.45082,"close":1.45094,"volume":84.12000274658203},{"timestamp":1742402520000,"open":1.45087,"high":1.45089,"low":1.45065,"close":1.45068,"volume":83.7300033569336},{"timestamp":1742402580000,"open":1.45069,"high":1.45086,"low":1.45064,"close":1.45086,"volume":64.52999877929688},{"timestamp":1742402640000,"open":1.45086,"high":1.45097,"low":1.45086,"close":1.45091,"volume":70.31999969482422},{"timestamp":1742402700000,"open":1.45093,"high":1.45117,"low":1.45091,"close":1.45116,"volume":75.95999908447266},{"timestamp":1742402760000,"open":1.45117,"high":1.45122,"low":1.45111,"close":1.45116,"volume":52.529998779296875},{"timestamp":1742402820000,"open":1.45116,"high":1.45116,"low":1.45102,"close":1.4511,"volume":57.38999938964844},{"timestamp":1742402880000,"open":1.4511,"high":1.45116,"low":1.45103,"close":1.45107,"volume":79.47000122070312},{"timestamp":1742402940000,"open":1.45106,"high":1.45114,"low":1.45104,"close":1.45109,"volume":61.290000915527344},{"timestamp":1742403000000,"open":1.45109,"high":1.45115,"low":1.45101,"close":1.45101,"volume":65.63999938964844},{"timestamp":1742403060000,"open":1.45093,"high":1.45098,"low":1.45083,"close":1.45094,"volume":108.23999786376953},{"timestamp":1742403120000,"open":1.45101,"high":1.45101,"low":1.45078,"close":1.45079,"volume":96.87000274658203},{"timestamp":1742403180000,"open":1.4508,"high":1.45088,"low":1.45071,"close":1.45085,"volume":85.08000183105469},{"timestamp":1742403240000,"open":1.45085,"high":1.4509,"low":1.45078,"close":1.45086,"volume":54.689998626708984},{"timestamp":1742403300000,"open":1.45079,"high":1.45095,"low":1.45079,"close":1.45083,"volume":68.5199966430664},{"timestamp":1742403360000,"open":1.45084,"high":1.45091,"low":1.45077,"close":1.45084,"volume":43.290000915527344},{"timestamp":1742403420000,"open":1.45086,"high":1.45099,"low":1.4508,"close":1.45098,"volume":67.52999877929688},{"timestamp":1742403480000,"open":1.45096,"high":1.4512,"low":1.45096,"close":1.45117,"volume":58.88999938964844},{"timestamp":1742403540000,"open":1.45117,"high":1.4512,"low":1.45103,"close":1.45116,"volume":77.58000183105469},{"timestamp":1742403600000,"open":1.45116,"high":1.45119,"low":1.45103,"close":1.45114,"volume":64.58999633789062},{"timestamp":1742403660000,"open":1.45112,"high":1.45121,"low":1.45102,"close":1.45104,"volume":72.95999908447266},{"timestamp":1742403720000,"open":1.45106,"high":1.45111,"low":1.45093,"close":1.45093,"volume":48.150001525878906},{"timestamp":1742403780000,"open":1.45098,"high":1.45104,"low":1.45076,"close":1.45082,"volume":68.01000213623047},{"timestamp":1742403840000,"open":1.45085,"high":1.45085,"low":1.4508,"close":1.45084,"volume":52.709999084472656},{"timestamp":1742403900000,"open":1.45084,"high":1.4509,"low":1.45075,"close":1.45075,"volume":56.15999984741211},{"timestamp":1742403960000,"open":1.45072,"high":1.45077,"low":1.45069,"close":1.45075,"volume":55.11000061035156},{"timestamp":1742404020000,"open":1.45074,"high":1.45077,"low":1.4507,"close":1.45076,"volume":35.849998474121094},{"timestamp":1742404080000,"open":1.45077,"high":1.45077,"low":1.45064,"close":1.45068,"volume":74.27999877929688},{"timestamp":1742404140000,"open":1.45068,"high":1.45069,"low":1.45038,"close":1.4504,"volume":95.30999755859375},{"timestamp":1742404200000,"open":1.45039,"high":1.45049,"low":1.45035,"close":1.45038,"volume":127.68000030517578},{"timestamp":1742404260000,"open":1.45035,"high":1.45048,"low":1.45031,"close":1.45034,"volume":94.88999938964844},{"timestamp":1742404320000,"open":1.45031,"high":1.45038,"low":1.45028,"close":1.45031,"volume":72.75},{"timestamp":1742404380000,"open":1.45029,"high":1.45029,"low":1.4502,"close":1.4502,"volume":77.4000015258789},{"timestamp":1742404440000,"open":1.45021,"high":1.4503,"low":1.4501,"close":1.45017,"volume":96.18000030517578},{"timestamp":1742404500000,"open":1.45012,"high":1.45018,"low":1.45009,"close":1.45016,"volume":99.51000213623047},{"timestamp":1742404560000,"open":1.45016,"high":1.45019,"low":1.44991,"close":1.44991,"volume":137.16000366210938},{"timestamp":1742404620000,"open":1.44991,"high":1.44995,"low":1.44981,"close":1.44982,"volume":130.55999755859375},{"timestamp":1742404680000,"open":1.44981,"high":1.44996,"low":1.44978,"close":1.44982,"volume":132.24000549316406},{"timestamp":1742404740000,"open":1.44983,"high":1.45,"low":1.44982,"close":1.44986,"volume":82.19999694824219},{"timestamp":1742404800000,"open":1.44982,"high":1.44987,"low":1.44975,"close":1.44985,"volume":103.13999938964844},{"timestamp":1742404860000,"open":1.44983,"high":1.44998,"low":1.44983,"close":1.44988,"volume":87.33000183105469},{"timestamp":1742404920000,"open":1.44989,"high":1.4499,"low":1.44969,"close":1.4497,"volume":98.16000366210938},{"timestamp":1742404980000,"open":1.44969,"high":1.44973,"low":1.44959,"close":1.44962,"volume":65.55000305175781},{"timestamp":1742405040000,"open":1.44962,"high":1.44978,"low":1.44952,"close":1.44953,"volume":100.31999969482422},{"timestamp":1742405100000,"open":1.44954,"high":1.44954,"low":1.44932,"close":1.4494,"volume":131.72999572753906},{"timestamp":1742405160000,"open":1.44937,"high":1.44975,"low":1.44934,"close":1.44949,"volume":234.80999755859375},{"timestamp":1742405220000,"open":1.4495,"high":1.44965,"low":1.44949,"close":1.44955,"volume":192.66000366210938},{"timestamp":1742405280000,"open":1.44956,"high":1.44968,"low":1.44951,"close":1.44952,"volume":150.89999389648438},{"timestamp":1742405340000,"open":1.44949,"high":1.44965,"low":1.44939,"close":1.44939,"volume":146.72999572753906},{"timestamp":1742405400000,"open":1.4494,"high":1.44951,"low":1.44921,"close":1.44928,"volume":170.27999877929688},{"timestamp":1742405460000,"open":1.44934,"high":1.44951,"low":1.44922,"close":1.44926,"volume":148.64999389648438},{"timestamp":1742405520000,"open":1.44926,"high":1.44961,"low":1.44926,"close":1.44957,"volume":128.91000366210938},{"timestamp":1742405580000,"open":1.44953,"high":1.44959,"low":1.44936,"close":1.4495,"volume":125.45999908447266},{"timestamp":1742405640000,"open":1.44952,"high":1.44956,"low":1.44933,"close":1.44938,"volume":98.37000274658203},{"timestamp":1742405700000,"open":1.44938,"high":1.4494,"low":1.44918,"close":1.44919,"volume":124.91999816894531},{"timestamp":1742405760000,"open":1.44921,"high":1.44923,"low":1.44888,"close":1.4489,"volume":157.11000061035156},{"timestamp":1742405820000,"open":1.4489,"high":1.44924,"low":1.4489,"close":1.44913,"volume":131.75999450683594},{"timestamp":1742405880000,"open":1.44913,"high":1.44936,"low":1.44906,"close":1.44907,"volume":109.88999938964844},{"timestamp":1742405940000,"open":1.44907,"high":1.44946,"low":1.44907,"close":1.44939,"volume":83.30999755859375},{"timestamp":1742406000000,"open":1.4494,"high":1.4494,"low":1.44915,"close":1.44917,"volume":75.4800033569336},{"timestamp":1742406060000,"open":1.44916,"high":1.4494,"low":1.44916,"close":1.44939,"volume":100.08000183105469},{"timestamp":1742406120000,"open":1.4494,"high":1.44953,"low":1.44933,"close":1.44938,"volume":146.7899932861328},{"timestamp":1742406180000,"open":1.44938,"high":1.44948,"low":1.44937,"close":1.44941,"volume":79.47000122070312},{"timestamp":1742406240000,"open":1.4494,"high":1.44951,"low":1.44928,"close":1.44945,"volume":151.0800018310547},{"timestamp":1742406300000,"open":1.44946,"high":1.44967,"low":1.44936,"close":1.44966,"volume":126.30000305175781},{"timestamp":1742406360000,"open":1.44968,"high":1.44982,"low":1.44962,"close":1.44974,"volume":159.92999267578125},{"timestamp":1742406420000,"open":1.44971,"high":1.44976,"low":1.44943,"close":1.4495,"volume":139.9199981689453},{"timestamp":1742406480000,"open":1.44944,"high":1.4495,"low":1.44921,"close":1.44926,"volume":130.7100067138672},{"timestamp":1742406540000,"open":1.44927,"high":1.44934,"low":1.4492,"close":1.4492,"volume":101.37000274658203},{"timestamp":1742406600000,"open":1.44922,"high":1.44938,"low":1.44917,"close":1.44918,"volume":152.00999450683594},{"timestamp":1742406660000,"open":1.4492,"high":1.44927,"low":1.44899,"close":1.44899,"volume":114.77999877929688},{"timestamp":1742406720000,"open":1.449,"high":1.44912,"low":1.44882,"close":1.44885,"volume":115.29000091552734},{"timestamp":1742406780000,"open":1.44885,"high":1.44889,"low":1.44874,"close":1.44881,"volume":89.87999725341797},{"timestamp":1742406840000,"open":1.44882,"high":1.44935,"low":1.44878,"close":1.44933,"volume":178.0800018310547},{"timestamp":1742406900000,"open":1.44933,"high":1.44991,"low":1.44924,"close":1.44984,"volume":219.08999633789062},{"timestamp":1742406960000,"open":1.4498,"high":1.44984,"low":1.44955,"close":1.44962,"volume":121.55999755859375},{"timestamp":1742407020000,"open":1.44961,"high":1.44983,"low":1.44944,"close":1.44978,"volume":123.38999938964844},{"timestamp":1742407080000,"open":1.4498,"high":1.44991,"low":1.44957,"close":1.44969,"volume":235.02000427246094},{"timestamp":1742407140000,"open":1.44962,"high":1.44965,"low":1.44873,"close":1.44879,"volume":205.44000244140625},{"timestamp":1742407200000,"open":1.44798,"high":1.4505,"low":1.44785,"close":1.44972,"volume":970.5},{"timestamp":1742407260000,"open":1.44975,"high":1.45013,"low":1.44964,"close":1.45006,"volume":665.969970703125},{"timestamp":1742407320000,"open":1.45007,"high":1.45059,"low":1.44988,"close":1.45003,"volume":495.0299987792969},{"timestamp":1742407380000,"open":1.45005,"high":1.45051,"low":1.44998,"close":1.4504,"volume":154.3800048828125},{"timestamp":1742407440000,"open":1.45041,"high":1.45095,"low":1.45034,"close":1.45084,"volume":192.3000030517578},{"timestamp":1742407500000,"open":1.4508,"high":1.45083,"low":1.45049,"close":1.45081,"volume":188.63999938964844},{"timestamp":1742407560000,"open":1.45081,"high":1.45081,"low":1.45029,"close":1.45039,"volume":225.75},{"timestamp":1742407620000,"open":1.4504,"high":1.45053,"low":1.45011,"close":1.45044,"volume":199.8000030517578},{"timestamp":1742407680000,"open":1.45035,"high":1.45057,"low":1.45022,"close":1.45049,"volume":124.44000244140625},{"timestamp":1742407740000,"open":1.45053,"high":1.45084,"low":1.4505,"close":1.45084,"volume":97.2300033569336},{"timestamp":1742407800000,"open":1.45075,"high":1.45086,"low":1.45065,"close":1.45079,"volume":102.66000366210938},{"timestamp":1742407860000,"open":1.45079,"high":1.45109,"low":1.45069,"close":1.45073,"volume":106.7699966430664},{"timestamp":1742407920000,"open":1.45066,"high":1.45076,"low":1.45035,"close":1.45055,"volume":112.70999908447266},{"timestamp":1742407980000,"open":1.45056,"high":1.45073,"low":1.45035,"close":1.45038,"volume":114.5999984741211},{"timestamp":1742408040000,"open":1.45049,"high":1.45052,"low":1.45006,"close":1.45024,"volume":102.9000015258789},{"timestamp":1742408100000,"open":1.45009,"high":1.45032,"low":1.45006,"close":1.4502,"volume":146.0399932861328},{"timestamp":1742408160000,"open":1.45019,"high":1.45048,"low":1.45019,"close":1.45043,"volume":95.27999877929688},{"timestamp":1742408220000,"open":1.45034,"high":1.45041,"low":1.45007,"close":1.45018,"volume":120.02999877929688},{"timestamp":1742408280000,"open":1.45016,"high":1.45051,"low":1.45009,"close":1.45043,"volume":161.82000732421875},{"timestamp":1742408340000,"open":1.45046,"high":1.45052,"low":1.45029,"close":1.45039,"volume":158.75999450683594},{"timestamp":1742408400000,"open":1.45031,"high":1.45046,"low":1.45019,"close":1.45019,"volume":147.75},{"timestamp":1742408460000,"open":1.45021,"high":1.45025,"low":1.4499,"close":1.44994,"volume":154.1699981689453},{"timestamp":1742408520000,"open":1.44992,"high":1.45024,"low":1.44983,"close":1.45014,"volume":206.5800018310547},{"timestamp":1742408580000,"open":1.45005,"high":1.4505,"low":1.45005,"close":1.45042,"volume":142.55999755859375},{"timestamp":1742408640000,"open":1.45044,"high":1.45068,"low":1.4502,"close":1.45021,"volume":124.91999816894531},{"timestamp":1742408700000,"open":1.45022,"high":1.45063,"low":1.45016,"close":1.45056,"volume":81.95999908447266},{"timestamp":1742408760000,"open":1.45056,"high":1.45067,"low":1.45015,"close":1.4502,"volume":95.7300033569336},{"timestamp":1742408820000,"open":1.45018,"high":1.45039,"low":1.45006,"close":1.45018,"volume":107.01000213623047},{"timestamp":1742408880000,"open":1.45021,"high":1.45051,"low":1.45018,"close":1.45036,"volume":94.37999725341797},{"timestamp":1742408940000,"open":1.45034,"high":1.45045,"low":1.45022,"close":1.45024,"volume":76.37999725341797},{"timestamp":1742409000000,"open":1.45031,"high":1.4505,"low":1.45017,"close":1.45019,"volume":84.4800033569336},{"timestamp":1742409060000,"open":1.45025,"high":1.45044,"low":1.45002,"close":1.45036,"volume":218.72999572753906},{"timestamp":1742409120000,"open":1.45032,"high":1.45058,"low":1.45031,"close":1.45048,"volume":290.3999938964844},{"timestamp":1742409180000,"open":1.45047,"high":1.45071,"low":1.45045,"close":1.45055,"volume":163.8800048828125},{"timestamp":1742409240000,"open":1.45056,"high":1.45096,"low":1.45044,"close":1.45083,"volume":256.3500061035156},{"timestamp":1742409300000,"open":1.45083,"high":1.45103,"low":1.45075,"close":1.45093,"volume":169.11000061035156},{"timestamp":1742409360000,"open":1.45086,"high":1.45121,"low":1.45069,"close":1.45071,"volume":179.4600067138672},{"timestamp":1742409420000,"open":1.45073,"high":1.45103,"low":1.45065,"close":1.45067,"volume":136.52999877929688},{"timestamp":1742409480000,"open":1.4507,"high":1.4507,"low":1.45023,"close":1.45028,"volume":254.7899932861328},{"timestamp":1742409540000,"open":1.45025,"high":1.45059,"low":1.45011,"close":1.45057,"volume":222.99000549316406},{"timestamp":1742409600000,"open":1.45058,"high":1.45102,"low":1.45054,"close":1.45072,"volume":251.07000732421875},{"timestamp":1742409660000,"open":1.4508,"high":1.45125,"low":1.45055,"close":1.45111,"volume":236.4600067138672},{"timestamp":1742409720000,"open":1.45114,"high":1.45157,"low":1.45102,"close":1.45142,"volume":228.3300018310547},{"timestamp":1742409780000,"open":1.4514,"high":1.45171,"low":1.45136,"close":1.45141,"volume":279.8399963378906},{"timestamp":1742409840000,"open":1.45139,"high":1.45161,"low":1.4512,"close":1.45159,"volume":241.77000427246094},{"timestamp":1742409900000,"open":1.45156,"high":1.45158,"low":1.45113,"close":1.45119,"volume":212.3699951171875},{"timestamp":1742409960000,"open":1.45118,"high":1.45118,"low":1.45075,"close":1.45085,"volume":280.04998779296875},{"timestamp":1742410020000,"open":1.45079,"high":1.45111,"low":1.45071,"close":1.45107,"volume":208.97999572753906},{"timestamp":1742410080000,"open":1.45105,"high":1.45118,"low":1.45081,"close":1.45084,"volume":171.89999389648438},{"timestamp":1742410140000,"open":1.45084,"high":1.45129,"low":1.45084,"close":1.4512,"volume":208.11000061035156},{"timestamp":1742410200000,"open":1.45121,"high":1.45133,"low":1.4509,"close":1.45092,"volume":183.24000549316406},{"timestamp":1742410260000,"open":1.45091,"high":1.45097,"low":1.45064,"close":1.45081,"volume":143.8800048828125},{"timestamp":1742410320000,"open":1.45085,"high":1.45094,"low":1.45074,"close":1.45083,"volume":99.30000305175781},{"timestamp":1742410380000,"open":1.45085,"high":1.45088,"low":1.45071,"close":1.45076,"volume":159.50999450683594},{"timestamp":1742410440000,"open":1.45077,"high":1.4508,"low":1.45052,"close":1.4507,"volume":234.92999267578125},{"timestamp":1742410500000,"open":1.45068,"high":1.45086,"low":1.45042,"close":1.45083,"volume":143.6699981689453},{"timestamp":1742410560000,"open":1.45082,"high":1.45123,"low":1.45078,"close":1.4512,"volume":238.41000366210938},{"timestamp":1742410620000,"open":1.45125,"high":1.45144,"low":1.45113,"close":1.45125,"volume":175.74000549316406},{"timestamp":1742410680000,"open":1.45121,"high":1.45142,"low":1.451,"close":1.45105,"volume":213.27000427246094},{"timestamp":1742410740000,"open":1.45104,"high":1.45126,"low":1.45081,"close":1.45102,"volume":195.60000610351562},{"timestamp":1742410800000,"open":1.45102,"high":1.45115,"low":1.45072,"close":1.45077,"volume":140.39999389648438},{"timestamp":1742410860000,"open":1.45076,"high":1.45088,"low":1.45057,"close":1.45058,"volume":201.50999450683594},{"timestamp":1742410920000,"open":1.45054,"high":1.45086,"low":1.45052,"close":1.45072,"volume":160.67999267578125},{"timestamp":1742410980000,"open":1.45075,"high":1.45088,"low":1.45049,"close":1.45077,"volume":111.51000213623047},{"timestamp":1742411040000,"open":1.4508,"high":1.45096,"low":1.4507,"close":1.4508,"volume":130.67999267578125},{"timestamp":1742411100000,"open":1.45076,"high":1.45091,"low":1.45046,"close":1.4505,"volume":205.5},{"timestamp":1742411160000,"open":1.45046,"high":1.45073,"low":1.45046,"close":1.45058,"volume":190.77000427246094},{"timestamp":1742411220000,"open":1.45063,"high":1.45092,"low":1.45054,"close":1.45089,"volume":137.27999877929688},{"timestamp":1742411280000,"open":1.45089,"high":1.45123,"low":1.45081,"close":1.4512,"volume":121.41000366210938},{"timestamp":1742411340000,"open":1.45126,"high":1.45127,"low":1.45095,"close":1.45105,"volume":102.1500015258789},{"timestamp":1742411400000,"open":1.45103,"high":1.45128,"low":1.45102,"close":1.45128,"volume":75.95999908447266},{"timestamp":1742411460000,"open":1.45128,"high":1.4513,"low":1.45062,"close":1.45073,"volume":152.30999755859375},{"timestamp":1742411520000,"open":1.45083,"high":1.45088,"low":1.45059,"close":1.45071,"volume":103.88999938964844},{"timestamp":1742411580000,"open":1.4507,"high":1.45089,"low":1.45064,"close":1.45079,"volume":123.62999725341797},{"timestamp":1742411640000,"open":1.45076,"high":1.45079,"low":1.45046,"close":1.45048,"volume":207.17999267578125},{"timestamp":1742411700000,"open":1.45051,"high":1.45081,"low":1.45051,"close":1.4507,"volume":112.94999694824219},{"timestamp":1742411760000,"open":1.45071,"high":1.45073,"low":1.45029,"close":1.45029,"volume":161.6999969482422},{"timestamp":1742411820000,"open":1.45029,"high":1.45033,"low":1.45002,"close":1.45014,"volume":258.5400085449219},{"timestamp":1742411880000,"open":1.45011,"high":1.45026,"low":1.45004,"close":1.45018,"volume":250.47000122070312},{"timestamp":1742411940000,"open":1.45019,"high":1.45023,"low":1.45007,"close":1.45012,"volume":174.8699951171875},{"timestamp":1742412000000,"open":1.45015,"high":1.45045,"low":1.45014,"close":1.45023,"volume":130.86000061035156},{"timestamp":1742412060000,"open":1.45013,"high":1.45025,"low":1.45004,"close":1.45012,"volume":88.7699966430664},{"timestamp":1742412120000,"open":1.45012,"high":1.45018,"low":1.44991,"close":1.44991,"volume":133.1699981689453},{"timestamp":1742412180000,"open":1.44993,"high":1.44993,"low":1.44955,"close":1.44964,"volume":124.13999938964844},{"timestamp":1742412240000,"open":1.4497,"high":1.44994,"low":1.44961,"close":1.44982,"volume":93.33000183105469},{"timestamp":1742412300000,"open":1.44988,"high":1.44988,"low":1.4496,"close":1.4498,"volume":92.37000274658203},{"timestamp":1742412360000,"open":1.44982,"high":1.44983,"low":1.44966,"close":1.44972,"volume":72.80999755859375},{"timestamp":1742412420000,"open":1.44971,"high":1.44992,"low":1.44971,"close":1.44992,"volume":70.62000274658203},{"timestamp":1742412480000,"open":1.4499,"high":1.45003,"low":1.44982,"close":1.44986,"volume":78.56999969482422},{"timestamp":1742412540000,"open":1.44985,"high":1.45,"low":1.44973,"close":1.44992,"volume":119.63999938964844},{"timestamp":1742412600000,"open":1.44989,"high":1.44998,"low":1.44972,"close":1.44987,"volume":129.72000122070312},{"timestamp":1742412660000,"open":1.44989,"high":1.45003,"low":1.44976,"close":1.44977,"volume":66.02999877929688},{"timestamp":1742412720000,"open":1.44976,"high":1.44997,"low":1.44973,"close":1.44993,"volume":61.650001525878906},{"timestamp":1742412780000,"open":1.44992,"high":1.45038,"low":1.44992,"close":1.45036,"volume":190.47000122070312},{"timestamp":1742412840000,"open":1.4504,"high":1.45052,"low":1.45018,"close":1.45029,"volume":171.92999267578125},{"timestamp":1742412900000,"open":1.4503,"high":1.45038,"low":1.45021,"close":1.45036,"volume":94.55999755859375},{"timestamp":1742412960000,"open":1.45034,"high":1.45048,"low":1.45022,"close":1.45032,"volume":89.76000213623047},{"timestamp":1742413020000,"open":1.45033,"high":1.4506,"low":1.45032,"close":1.4504,"volume":97.73999786376953},{"timestamp":1742413080000,"open":1.45041,"high":1.45065,"low":1.45041,"close":1.45052,"volume":71.48999786376953},{"timestamp":1742413140000,"open":1.45051,"high":1.45056,"low":1.45033,"close":1.45043,"volume":72.1500015258789},{"timestamp":1742413200000,"open":1.45046,"high":1.4505,"low":1.45027,"close":1.45033,"volume":95.37000274658203},{"timestamp":1742413260000,"open":1.45036,"high":1.45043,"low":1.45025,"close":1.45033,"volume":67.9800033569336},{"timestamp":1742413320000,"open":1.45031,"high":1.45043,"low":1.45026,"close":1.45036,"volume":85.55999755859375},{"timestamp":1742413380000,"open":1.45036,"high":1.45044,"low":1.45028,"close":1.45028,"volume":93.41999816894531},{"timestamp":1742413440000,"open":1.45025,"high":1.45034,"low":1.45005,"close":1.4503,"volume":123.54000091552734},{"timestamp":1742413500000,"open":1.45031,"high":1.45045,"low":1.45026,"close":1.45028,"volume":76.3499984741211},{"timestamp":1742413560000,"open":1.45022,"high":1.45028,"low":1.45003,"close":1.45014,"volume":89.61000061035156},{"timestamp":1742413620000,"open":1.45014,"high":1.45014,"low":1.44996,"close":1.44996,"volume":80.5199966430664},{"timestamp":1742413680000,"open":1.44999,"high":1.45006,"low":1.44992,"close":1.45006,"volume":112.83000183105469},{"timestamp":1742413740000,"open":1.45006,"high":1.45018,"low":1.45002,"close":1.45018,"volume":125.30999755859375},{"timestamp":1742413800000,"open":1.45019,"high":1.45037,"low":1.45015,"close":1.45035,"volume":118.68000030517578},{"timestamp":1742413860000,"open":1.45039,"high":1.45041,"low":1.45021,"close":1.45041,"volume":83.12999725341797},{"timestamp":1742413920000,"open":1.45034,"high":1.4504,"low":1.45024,"close":1.45033,"volume":77.69999694824219},{"timestamp":1742413980000,"open":1.45033,"high":1.45037,"low":1.45017,"close":1.45019,"volume":118.88999938964844},{"timestamp":1742414040000,"open":1.4502,"high":1.45037,"low":1.4502,"close":1.45037,"volume":94.70999908447266},{"timestamp":1742414100000,"open":1.45035,"high":1.45046,"low":1.45028,"close":1.45046,"volume":81.95999908447266},{"timestamp":1742414160000,"open":1.45043,"high":1.45044,"low":1.45026,"close":1.45035,"volume":78.4800033569336},{"timestamp":1742414220000,"open":1.45036,"high":1.4504,"low":1.45032,"close":1.45037,"volume":77.76000213623047},{"timestamp":1742414280000,"open":1.45036,"high":1.45036,"low":1.45018,"close":1.45018,"volume":77.61000061035156},{"timestamp":1742414340000,"open":1.45025,"high":1.45042,"low":1.45025,"close":1.45032,"volume":93.38999938964844},{"timestamp":1742414400000,"open":1.45026,"high":1.45048,"low":1.45021,"close":1.45045,"volume":54.38999938964844},{"timestamp":1742414460000,"open":1.45044,"high":1.45057,"low":1.45039,"close":1.45046,"volume":47.099998474121094},{"timestamp":1742414520000,"open":1.45042,"high":1.45047,"low":1.4503,"close":1.4503,"volume":34.290000915527344},{"timestamp":1742414580000,"open":1.4503,"high":1.4503,"low":1.45017,"close":1.45017,"volume":40.68000030517578},{"timestamp":1742414640000,"open":1.45017,"high":1.45018,"low":1.4501,"close":1.45011,"volume":31.139999389648438},{"timestamp":1742414700000,"open":1.45012,"high":1.45012,"low":1.45007,"close":1.4501,"volume":23.8799991607666},{"timestamp":1742414760000,"open":1.45009,"high":1.45009,"low":1.45007,"close":1.45007,"volume":18},{"timestamp":1742414820000,"open":1.45009,"high":1.4501,"low":1.45004,"close":1.45007,"volume":33.869998931884766},{"timestamp":1742414880000,"open":1.45007,"high":1.45019,"low":1.44995,"close":1.45016,"volume":51.2400016784668},{"timestamp":1742414940000,"open":1.45013,"high":1.45022,"low":1.45011,"close":1.45019,"volume":65.30999755859375},{"timestamp":1742415000000,"open":1.45017,"high":1.4503,"low":1.45017,"close":1.45023,"volume":52.560001373291016},{"timestamp":1742415060000,"open":1.45025,"high":1.45043,"low":1.45024,"close":1.45041,"volume":57.5099983215332},{"timestamp":1742415120000,"open":1.45044,"high":1.45049,"low":1.45031,"close":1.45046,"volume":46.59000015258789},{"timestamp":1742415180000,"open":1.45048,"high":1.4505,"low":1.45036,"close":1.45037,"volume":30.479999542236328},{"timestamp":1742415240000,"open":1.45038,"high":1.45053,"low":1.4503,"close":1.45053,"volume":52.20000076293945},{"timestamp":1742415300000,"open":1.45054,"high":1.45057,"low":1.45045,"close":1.45047,"volume":57.060001373291016},{"timestamp":1742415360000,"open":1.45045,"high":1.45059,"low":1.45039,"close":1.45058,"volume":40.97999954223633},{"timestamp":1742415420000,"open":1.45057,"high":1.45064,"low":1.4505,"close":1.45064,"volume":48.18000030517578},{"timestamp":1742415480000,"open":1.45063,"high":1.4508,"low":1.45056,"close":1.45058,"volume":78.20999908447266},{"timestamp":1742415540000,"open":1.45058,"high":1.45058,"low":1.45041,"close":1.45044,"volume":48.65999984741211},{"timestamp":1742415600000,"open":1.45043,"high":1.45054,"low":1.45043,"close":1.45045,"volume":25.739999771118164},{"timestamp":1742415660000,"open":1.45043,"high":1.45046,"low":1.45039,"close":1.4504,"volume":21},{"timestamp":1742415720000,"open":1.4504,"high":1.45048,"low":1.4504,"close":1.45048,"volume":21.93000030517578},{"timestamp":1742415780000,"open":1.45049,"high":1.45051,"low":1.45046,"close":1.4505,"volume":20.760000228881836},{"timestamp":1742415840000,"open":1.4505,"high":1.45055,"low":1.45047,"close":1.45051,"volume":19.200000762939453},{"timestamp":1742415900000,"open":1.45049,"high":1.45059,"low":1.45049,"close":1.45059,"volume":25.290000915527344},{"timestamp":1742415960000,"open":1.45056,"high":1.45061,"low":1.45051,"close":1.45055,"volume":30.299999237060547},{"timestamp":1742416020000,"open":1.45053,"high":1.45055,"low":1.45049,"close":1.45053,"volume":33.119998931884766},{"timestamp":1742416080000,"open":1.45055,"high":1.45055,"low":1.45044,"close":1.45044,"volume":17.15999984741211},{"timestamp":1742416140000,"open":1.4504,"high":1.45046,"low":1.45029,"close":1.45031,"volume":34.650001525878906},{"timestamp":1742416200000,"open":1.45033,"high":1.45041,"low":1.45031,"close":1.4504,"volume":42.33000183105469},{"timestamp":1742416260000,"open":1.4504,"high":1.45041,"low":1.45036,"close":1.45039,"volume":36.959999084472656},{"timestamp":1742416320000,"open":1.4504,"high":1.4504,"low":1.45036,"close":1.45037,"volume":46.439998626708984},{"timestamp":1742416380000,"open":1.45043,"high":1.45052,"low":1.45043,"close":1.4505,"volume":32.63999938964844},{"timestamp":1742416440000,"open":1.45051,"high":1.45053,"low":1.45044,"close":1.45052,"volume":27.389999389648438},{"timestamp":1742416500000,"open":1.4505,"high":1.4507,"low":1.45045,"close":1.45064,"volume":43.380001068115234},{"timestamp":1742416560000,"open":1.45061,"high":1.45066,"low":1.45054,"close":1.4506,"volume":64.47000122070312},{"timestamp":1742416620000,"open":1.45056,"high":1.45067,"low":1.45054,"close":1.45062,"volume":41.06999969482422},{"timestamp":1742416680000,"open":1.45061,"high":1.45066,"low":1.45058,"close":1.4506,"volume":51.09000015258789},{"timestamp":1742416740000,"open":1.45063,"high":1.45063,"low":1.4506,"close":1.45062,"volume":26.81999969482422},{"timestamp":1742416800000,"open":1.45063,"high":1.45076,"low":1.45062,"close":1.45074,"volume":45.630001068115234},{"timestamp":1742416860000,"open":1.45073,"high":1.45082,"low":1.45073,"close":1.45075,"volume":34.68000030517578},{"timestamp":1742416920000,"open":1.45075,"high":1.45076,"low":1.45059,"close":1.45062,"volume":31.920000076293945},{"timestamp":1742416980000,"open":1.45064,"high":1.45067,"low":1.45056,"close":1.45056,"volume":50.0099983215332},{"timestamp":1742417040000,"open":1.45053,"high":1.45057,"low":1.45052,"close":1.45053,"volume":31.530000686645508},{"timestamp":1742417100000,"open":1.45055,"high":1.4506,"low":1.45053,"close":1.45053,"volume":47.849998474121094},{"timestamp":1742417160000,"open":1.45058,"high":1.45067,"low":1.45052,"close":1.45067,"volume":67.91999816894531},{"timestamp":1742417220000,"open":1.45065,"high":1.45066,"low":1.45062,"close":1.45065,"volume":39.36000061035156},{"timestamp":1742417280000,"open":1.45065,"high":1.45065,"low":1.45058,"close":1.4506,"volume":58.380001068115234},{"timestamp":1742417340000,"open":1.45059,"high":1.45061,"low":1.45047,"close":1.45059,"volume":59.310001373291016},{"timestamp":1742417400000,"open":1.45058,"high":1.45058,"low":1.45045,"close":1.45054,"volume":50.279998779296875},{"timestamp":1742417460000,"open":1.45055,"high":1.45063,"low":1.45054,"close":1.4506,"volume":19.440000534057617},{"timestamp":1742417520000,"open":1.45061,"high":1.45061,"low":1.45053,"close":1.45061,"volume":23.760000228881836},{"timestamp":1742417580000,"open":1.4506,"high":1.45061,"low":1.45057,"close":1.45057,"volume":18.360000610351562},{"timestamp":1742417640000,"open":1.45058,"high":1.45059,"low":1.45048,"close":1.45049,"volume":16.200000762939453},{"timestamp":1742417700000,"open":1.45049,"high":1.45049,"low":1.45032,"close":1.45036,"volume":57.84000015258789},{"timestamp":1742417760000,"open":1.45032,"high":1.45033,"low":1.45016,"close":1.45016,"volume":33.119998931884766},{"timestamp":1742417820000,"open":1.45025,"high":1.45034,"low":1.45003,"close":1.45008,"volume":52.7400016784668},{"timestamp":1742417880000,"open":1.45013,"high":1.45028,"low":1.44998,"close":1.45012,"volume":62.34000015258789},{"timestamp":1742417940000,"open":1.45001,"high":1.4503,"low":1.44985,"close":1.4503,"volume":36.27000045776367},{"timestamp":1742418240000,"open":1.4489,"high":1.44978,"low":1.4489,"close":1.44978,"volume":14.15999984741211},{"timestamp":1742418300000,"open":1.44978,"high":1.44978,"low":1.44933,"close":1.44966,"volume":4.559999942779541},{"timestamp":1742418360000,"open":1.44926,"high":1.44926,"low":1.44926,"close":1.44926,"volume":2.1600000858306885},{"timestamp":1742418420000,"open":1.44934,"high":1.44934,"low":1.44934,"close":1.44934,"volume":2.1600000858306885},{"timestamp":1742418540000,"open":1.44932,"high":1.44932,"low":1.44932,"close":1.44932,"volume":1.2000000476837158},{"timestamp":1742418600000,"open":1.44932,"high":1.44933,"low":1.44932,"close":1.44933,"volume":3.5999999046325684},{"timestamp":1742418720000,"open":1.44932,"high":1.44932,"low":1.44932,"close":1.44932,"volume":2.4000000953674316},{"timestamp":1742418840000,"open":1.44933,"high":1.44933,"low":1.44933,"close":1.44933,"volume":1.3200000524520874},{"timestamp":1742418900000,"open":1.44932,"high":1.44973,"low":1.44932,"close":1.44973,"volume":9.119999885559082},{"timestamp":1742419020000,"open":1.44932,"high":1.44933,"low":1.44932,"close":1.44933,"volume":13.199999809265137},{"timestamp":1742419080000,"open":1.44932,"high":1.44933,"low":1.44932,"close":1.44932,"volume":9.239999771118164},{"timestamp":1742419140000,"open":1.44933,"high":1.44951,"low":1.44933,"close":1.44943,"volume":7.559999942779541},{"timestamp":1742419200000,"open":1.4495,"high":1.44975,"low":1.44932,"close":1.44975,"volume":10.680000305175781},{"timestamp":1742419260000,"open":1.44968,"high":1.44976,"low":1.44968,"close":1.44968,"volume":6},{"timestamp":1742419320000,"open":1.44975,"high":1.44976,"low":1.44969,"close":1.44975,"volume":8.399999618530273},{"timestamp":1742419380000,"open":1.44976,"high":1.44976,"low":1.44968,"close":1.44969,"volume":9.600000381469727},{"timestamp":1742419440000,"open":1.44976,"high":1.44976,"low":1.44969,"close":1.44975,"volume":12},{"timestamp":1742419500000,"open":1.44968,"high":1.44979,"low":1.44957,"close":1.44975,"volume":15.600000381469727},{"timestamp":1742419560000,"open":1.44976,"high":1.4498,"low":1.44975,"close":1.44979,"volume":10.800000190734863},{"timestamp":1742419620000,"open":1.44979,"high":1.4498,"low":1.44979,"close":1.4498,"volume":8.640000343322754},{"timestamp":1742419680000,"open":1.4498,"high":1.44981,"low":1.44979,"close":1.44981,"volume":21.84000015258789},{"timestamp":1742419740000,"open":1.4498,"high":1.44985,"low":1.4497,"close":1.44984,"volume":10.800000190734863},{"timestamp":1742419800000,"open":1.44964,"high":1.44968,"low":1.44964,"close":1.44968,"volume":6.480000019073486},{"timestamp":1742419860000,"open":1.44973,"high":1.44983,"low":1.44973,"close":1.44983,"volume":5.400000095367432},{"timestamp":1742419920000,"open":1.44984,"high":1.44984,"low":1.44983,"close":1.44984,"volume":3.240000009536743},{"timestamp":1742419980000,"open":1.44983,"high":1.44983,"low":1.44977,"close":1.44983,"volume":4.320000171661377},{"timestamp":1742420040000,"open":1.44973,"high":1.44973,"low":1.44973,"close":1.44973,"volume":1.0800000429153442},{"timestamp":1742420100000,"open":1.44977,"high":1.44983,"low":1.44967,"close":1.4498,"volume":7.559999942779541},{"timestamp":1742420160000,"open":1.44984,"high":1.44984,"low":1.44983,"close":1.44983,"volume":3.240000009536743},{"timestamp":1742420220000,"open":1.44984,"high":1.4499,"low":1.44982,"close":1.4499,"volume":9.720000267028809},{"timestamp":1742420280000,"open":1.44981,"high":1.4499,"low":1.44978,"close":1.44984,"volume":16.860000610351562},{"timestamp":1742420340000,"open":1.44977,"high":1.44984,"low":1.44976,"close":1.44984,"volume":12.029999732971191},{"timestamp":1742420400000,"open":1.44983,"high":1.4499,"low":1.44979,"close":1.44981,"volume":7.559999942779541},{"timestamp":1742420460000,"open":1.44983,"high":1.44983,"low":1.44983,"close":1.44983,"volume":1.0800000429153442},{"timestamp":1742420520000,"open":1.44983,"high":1.44984,"low":1.44983,"close":1.44983,"volume":16.440000534057617},{"timestamp":1742420580000,"open":1.44983,"high":1.44983,"low":1.44977,"close":1.44978,"volume":7.559999942779541},{"timestamp":1742420640000,"open":1.44978,"high":1.44984,"low":1.44956,"close":1.44956,"volume":15.600000381469727},{"timestamp":1742420700000,"open":1.44955,"high":1.44963,"low":1.44955,"close":1.44963,"volume":18.239999771118164},{"timestamp":1742420760000,"open":1.44994,"high":1.44994,"low":1.44993,"close":1.44993,"volume":2.1600000858306885},{"timestamp":1742420820000,"open":1.44978,"high":1.44984,"low":1.44978,"close":1.44983,"volume":6.480000019073486},{"timestamp":1742420880000,"open":1.44983,"high":1.44984,"low":1.44982,"close":1.44982,"volume":15.420000076293945},{"timestamp":1742420940000,"open":1.44983,"high":1.44991,"low":1.44974,"close":1.4499,"volume":23.670000076293945},{"timestamp":1742421060000,"open":1.44942,"high":1.44987,"low":1.44942,"close":1.44987,"volume":14.039999961853027},{"timestamp":1742421120000,"open":1.44991,"high":1.44991,"low":1.4499,"close":1.4499,"volume":2.640000104904175},{"timestamp":1742421240000,"open":1.4499,"high":1.44996,"low":1.44987,"close":1.44996,"volume":3.240000009536743},{"timestamp":1742421300000,"open":1.44997,"high":1.4501,"low":1.4499,"close":1.4501,"volume":22.709999084472656},{"timestamp":1742421360000,"open":1.45009,"high":1.45013,"low":1.45003,"close":1.45003,"volume":8.640000343322754},{"timestamp":1742421420000,"open":1.45,"high":1.45002,"low":1.45,"close":1.45002,"volume":3.7200000286102295},{"timestamp":1742421480000,"open":1.44999,"high":1.44999,"low":1.44999,"close":1.44999,"volume":5.400000095367432},{"timestamp":1742421540000,"open":1.44999,"high":1.45079,"low":1.44999,"close":1.45079,"volume":3.240000009536743},{"timestamp":1742421600000,"open":1.45081,"high":1.45083,"low":1.45012,"close":1.45026,"volume":11.520000457763672},{"timestamp":1742421660000,"open":1.4502,"high":1.4502,"low":1.45007,"close":1.45007,"volume":21.959999084472656},{"timestamp":1742421720000,"open":1.45017,"high":1.45025,"low":1.45011,"close":1.45025,"volume":37.2599983215332},{"timestamp":1742421780000,"open":1.45033,"high":1.45034,"low":1.45026,"close":1.45026,"volume":7.920000076293945},{"timestamp":1742421840000,"open":1.45027,"high":1.45027,"low":1.45013,"close":1.4502,"volume":37.650001525878906},{"timestamp":1742421900000,"open":1.45028,"high":1.45065,"low":1.45027,"close":1.45059,"volume":54.47999954223633},{"timestamp":1742421960000,"open":1.45059,"high":1.45068,"low":1.45046,"close":1.45065,"volume":28.68000030517578},{"timestamp":1742422020000,"open":1.45066,"high":1.45079,"low":1.45065,"close":1.45079,"volume":42.29999923706055},{"timestamp":1742422080000,"open":1.45079,"high":1.45087,"low":1.45078,"close":1.45087,"volume":24.18000030517578},{"timestamp":1742422140000,"open":1.45086,"high":1.45087,"low":1.45086,"close":1.45086,"volume":13.020000457763672},{"timestamp":1742422200000,"open":1.45086,"high":1.45086,"low":1.45083,"close":1.45084,"volume":37.650001525878906},{"timestamp":1742422260000,"open":1.45083,"high":1.45089,"low":1.45082,"close":1.45089,"volume":40.349998474121094},{"timestamp":1742422320000,"open":1.45089,"high":1.45111,"low":1.45086,"close":1.45099,"volume":60.630001068115234},{"timestamp":1742422380000,"open":1.45097,"high":1.45103,"low":1.45097,"close":1.45097,"volume":16.649999618530273},{"timestamp":1742422440000,"open":1.45097,"high":1.451,"low":1.45094,"close":1.45096,"volume":17.940000534057617},{"timestamp":1742422500000,"open":1.45096,"high":1.45124,"low":1.45096,"close":1.45123,"volume":69.56999969482422},{"timestamp":1742422560000,"open":1.45122,"high":1.45122,"low":1.4511,"close":1.45112,"volume":33.150001525878906},{"timestamp":1742422620000,"open":1.4511,"high":1.45119,"low":1.4511,"close":1.45113,"volume":39.869998931884766},{"timestamp":1742422680000,"open":1.45115,"high":1.45123,"low":1.45112,"close":1.45115,"volume":53.400001525878906},{"timestamp":1742422740000,"open":1.45116,"high":1.45122,"low":1.45102,"close":1.45106,"volume":40.529998779296875},{"timestamp":1742422800000,"open":1.45107,"high":1.45116,"low":1.45103,"close":1.45116,"volume":69.56999969482422},{"timestamp":1742422860000,"open":1.45112,"high":1.45112,"low":1.45105,"close":1.45106,"volume":44.61000061035156},{"timestamp":1742422920000,"open":1.45107,"high":1.4511,"low":1.45104,"close":1.45108,"volume":38.72999954223633},{"timestamp":1742422980000,"open":1.45105,"high":1.45111,"low":1.45105,"close":1.45108,"volume":38.4900016784668},{"timestamp":1742423040000,"open":1.45107,"high":1.45112,"low":1.45102,"close":1.45102,"volume":51.56999969482422},{"timestamp":1742423100000,"open":1.45103,"high":1.45108,"low":1.45099,"close":1.45106,"volume":58.619998931884766},{"timestamp":1742423160000,"open":1.45103,"high":1.45103,"low":1.45089,"close":1.45096,"volume":65.01000213623047},{"timestamp":1742423220000,"open":1.45097,"high":1.45104,"low":1.45095,"close":1.45099,"volume":62.0099983215332},{"timestamp":1742423280000,"open":1.45102,"high":1.45103,"low":1.45096,"close":1.45098,"volume":63.779998779296875},{"timestamp":1742423340000,"open":1.45098,"high":1.45102,"low":1.45095,"close":1.45098,"volume":60.47999954223633},{"timestamp":1742423400000,"open":1.45096,"high":1.45105,"low":1.4509,"close":1.4509,"volume":52.11000061035156},{"timestamp":1742423460000,"open":1.4509,"high":1.45091,"low":1.45062,"close":1.45065,"volume":70.91999816894531},{"timestamp":1742423520000,"open":1.45065,"high":1.4507,"low":1.45062,"close":1.45068,"volume":57.779998779296875},{"timestamp":1742423580000,"open":1.45068,"high":1.45071,"low":1.45063,"close":1.45067,"volume":75.4800033569336},{"timestamp":1742423640000,"open":1.45067,"high":1.45067,"low":1.45065,"close":1.45067,"volume":40.13999938964844},{"timestamp":1742423700000,"open":1.45066,"high":1.45079,"low":1.45066,"close":1.45079,"volume":31.59000015258789},{"timestamp":1742423760000,"open":1.45077,"high":1.45085,"low":1.45074,"close":1.45077,"volume":51.93000030517578},{"timestamp":1742423820000,"open":1.45067,"high":1.45069,"low":1.45065,"close":1.45065,"volume":49.22999954223633},{"timestamp":1742423880000,"open":1.45067,"high":1.4507,"low":1.4506,"close":1.45062,"volume":34.97999954223633},{"timestamp":1742423940000,"open":1.4506,"high":1.45064,"low":1.4506,"close":1.45063,"volume":29.790000915527344},{"timestamp":1742424000000,"open":1.45061,"high":1.4507,"low":1.45059,"close":1.45068,"volume":31.530000686645508},{"timestamp":1742424060000,"open":1.45066,"high":1.45066,"low":1.4506,"close":1.45062,"volume":30.84000015258789},{"timestamp":1742424120000,"open":1.45062,"high":1.45063,"low":1.45047,"close":1.45049,"volume":49.7400016784668},{"timestamp":1742424180000,"open":1.45051,"high":1.45057,"low":1.45048,"close":1.45055,"volume":38.880001068115234},{"timestamp":1742424240000,"open":1.45057,"high":1.45062,"low":1.45055,"close":1.45055,"volume":47.0099983215332},{"timestamp":1742424300000,"open":1.45053,"high":1.45058,"low":1.4505,"close":1.45053,"volume":31.860000610351562},{"timestamp":1742424360000,"open":1.45053,"high":1.45062,"low":1.45053,"close":1.45055,"volume":29.190000534057617},{"timestamp":1742424420000,"open":1.45055,"high":1.45059,"low":1.45048,"close":1.4505,"volume":47.0099983215332},{"timestamp":1742424480000,"open":1.45052,"high":1.45054,"low":1.4505,"close":1.4505,"volume":17.459999084472656},{"timestamp":1742424540000,"open":1.4505,"high":1.45053,"low":1.45047,"close":1.45047,"volume":28.739999771118164},{"timestamp":1742424600000,"open":1.45046,"high":1.45049,"low":1.45045,"close":1.45046,"volume":22.5},{"timestamp":1742424660000,"open":1.45047,"high":1.45061,"low":1.45047,"close":1.4506,"volume":44.52000045776367},{"timestamp":1742424720000,"open":1.45058,"high":1.45064,"low":1.45058,"close":1.4506,"volume":17.280000686645508},{"timestamp":1742424780000,"open":1.45063,"high":1.45067,"low":1.4506,"close":1.45067,"volume":38.15999984741211},{"timestamp":1742424840000,"open":1.45062,"high":1.45063,"low":1.45059,"close":1.45063,"volume":22.68000030517578},{"timestamp":1742424900000,"open":1.45054,"high":1.45064,"low":1.45053,"close":1.45063,"volume":21.600000381469727},{"timestamp":1742424960000,"open":1.45062,"high":1.45067,"low":1.45061,"close":1.45062,"volume":17.280000686645508},{"timestamp":1742425020000,"open":1.45061,"high":1.4507,"low":1.45061,"close":1.45069,"volume":34.79999923706055},{"timestamp":1742425080000,"open":1.45068,"high":1.45072,"low":1.45064,"close":1.45071,"volume":21},{"timestamp":1742425140000,"open":1.45067,"high":1.4507,"low":1.45064,"close":1.45065,"volume":28.200000762939453},{"timestamp":1742425200000,"open":1.45065,"high":1.45071,"low":1.4506,"close":1.45063,"volume":37.79999923706055},{"timestamp":1742425260000,"open":1.45063,"high":1.45067,"low":1.45058,"close":1.4506,"volume":30.360000610351562},{"timestamp":1742425320000,"open":1.4506,"high":1.45065,"low":1.45057,"close":1.45058,"volume":23.040000915527344},{"timestamp":1742425380000,"open":1.4506,"high":1.45061,"low":1.45049,"close":1.45055,"volume":26.06999969482422},{"timestamp":1742425440000,"open":1.45056,"high":1.45056,"low":1.45046,"close":1.45052,"volume":27.65999984741211},{"timestamp":1742425500000,"open":1.45052,"high":1.4506,"low":1.45051,"close":1.4506,"volume":24.030000686645508},{"timestamp":1742425560000,"open":1.4506,"high":1.45062,"low":1.45052,"close":1.45061,"volume":26.25},{"timestamp":1742425620000,"open":1.45062,"high":1.45063,"low":1.45055,"close":1.45057,"volume":19.31999969482422},{"timestamp":1742425680000,"open":1.45057,"high":1.45067,"low":1.45057,"close":1.45065,"volume":20.760000228881836},{"timestamp":1742425740000,"open":1.45067,"high":1.45074,"low":1.45063,"close":1.45068,"volume":18.299999237060547},{"timestamp":1742425800000,"open":1.45069,"high":1.45089,"low":1.45063,"close":1.45089,"volume":36},{"timestamp":1742425860000,"open":1.45088,"high":1.45088,"low":1.45071,"close":1.45078,"volume":31.40999984741211},{"timestamp":1742425920000,"open":1.45077,"high":1.4508,"low":1.45069,"close":1.45077,"volume":18.540000915527344},{"timestamp":1742425980000,"open":1.45076,"high":1.45079,"low":1.45068,"close":1.45077,"volume":33.27000045776367},{"timestamp":1742426040000,"open":1.45072,"high":1.45079,"low":1.45072,"close":1.45072,"volume":26.940000534057617},{"timestamp":1742426100000,"open":1.45079,"high":1.4508,"low":1.45067,"close":1.45077,"volume":41.90999984741211},{"timestamp":1742426160000,"open":1.45076,"high":1.45079,"low":1.4507,"close":1.45076,"volume":20.040000915527344},{"timestamp":1742426220000,"open":1.45071,"high":1.45078,"low":1.45064,"close":1.45071,"volume":34.290000915527344},{"timestamp":1742426280000,"open":1.45064,"high":1.45075,"low":1.45064,"close":1.45065,"volume":35.790000915527344},{"timestamp":1742426340000,"open":1.45073,"high":1.45077,"low":1.45067,"close":1.45071,"volume":39.029998779296875},{"timestamp":1742426400000,"open":1.45074,"high":1.45074,"low":1.45058,"close":1.45061,"volume":58.470001220703125},{"timestamp":1742426460000,"open":1.45061,"high":1.45067,"low":1.45049,"close":1.45052,"volume":37.88999938964844},{"timestamp":1742426520000,"open":1.45052,"high":1.45053,"low":1.45045,"close":1.45047,"volume":31.110000610351562},{"timestamp":1742426580000,"open":1.45052,"high":1.45053,"low":1.4504,"close":1.4504,"volume":39.45000076293945},{"timestamp":1742426640000,"open":1.45039,"high":1.45053,"low":1.45039,"close":1.4505,"volume":38.189998626708984},{"timestamp":1742426700000,"open":1.4505,"high":1.45057,"low":1.45048,"close":1.45049,"volume":36.84000015258789},{"timestamp":1742426760000,"open":1.45051,"high":1.45058,"low":1.45049,"close":1.45051,"volume":34.7400016784668},{"timestamp":1742426820000,"open":1.45048,"high":1.45059,"low":1.45048,"close":1.45052,"volume":13.170000076293945},{"timestamp":1742426880000,"open":1.45055,"high":1.45058,"low":1.45051,"close":1.45053,"volume":17.579999923706055},{"timestamp":1742426940000,"open":1.45052,"high":1.45057,"low":1.45044,"close":1.45053,"volume":34.650001525878906},{"timestamp":1742427000000,"open":1.45052,"high":1.45061,"low":1.45052,"close":1.45054,"volume":34.349998474121094},{"timestamp":1742427060000,"open":1.45059,"high":1.45065,"low":1.45056,"close":1.45061,"volume":69.02999877929688},{"timestamp":1742427120000,"open":1.45065,"high":1.45066,"low":1.45057,"close":1.45065,"volume":66.33000183105469},{"timestamp":1742427180000,"open":1.45059,"high":1.45066,"low":1.45057,"close":1.45057,"volume":44.790000915527344},{"timestamp":1742427240000,"open":1.45057,"high":1.45061,"low":1.45056,"close":1.45058,"volume":35.15999984741211},{"timestamp":1742427300000,"open":1.45057,"high":1.45065,"low":1.45051,"close":1.45053,"volume":52.16999816894531},{"timestamp":1742427360000,"open":1.45056,"high":1.45063,"low":1.4505,"close":1.45051,"volume":73.62000274658203},{"timestamp":1742427420000,"open":1.45051,"high":1.4506,"low":1.45051,"close":1.45053,"volume":50.099998474121094},{"timestamp":1742427480000,"open":1.45054,"high":1.45055,"low":1.45051,"close":1.45054,"volume":64.26000213623047},{"timestamp":1742427540000,"open":1.45052,"high":1.4506,"low":1.45052,"close":1.45056,"volume":78.20999908447266},{"timestamp":1742427600000,"open":1.45055,"high":1.45061,"low":1.45055,"close":1.45061,"volume":31.049999237060547},{"timestamp":1742427660000,"open":1.45057,"high":1.45065,"low":1.45057,"close":1.45061,"volume":31.530000686645508},{"timestamp":1742427720000,"open":1.45062,"high":1.45063,"low":1.45046,"close":1.4506,"volume":51.599998474121094},{"timestamp":1742427780000,"open":1.4506,"high":1.45061,"low":1.45046,"close":1.45053,"volume":57.18000030517578},{"timestamp":1742427840000,"open":1.45049,"high":1.45057,"low":1.45047,"close":1.45056,"volume":65.66999816894531},{"timestamp":1742427900000,"open":1.45054,"high":1.45055,"low":1.45049,"close":1.45051,"volume":23.25},{"timestamp":1742427960000,"open":1.45052,"high":1.45058,"low":1.45049,"close":1.45058,"volume":33.060001373291016},{"timestamp":1742428020000,"open":1.45059,"high":1.4506,"low":1.45049,"close":1.45049,"volume":76.0199966430664},{"timestamp":1742428080000,"open":1.4505,"high":1.4505,"low":1.45041,"close":1.45047,"volume":38.63999938964844},{"timestamp":1742428140000,"open":1.45046,"high":1.45049,"low":1.45041,"close":1.45042,"volume":32.880001068115234},{"timestamp":1742428200000,"open":1.45046,"high":1.45046,"low":1.4504,"close":1.45043,"volume":27.6299991607666},{"timestamp":1742428260000,"open":1.45041,"high":1.45049,"low":1.45038,"close":1.45042,"volume":57.41999816894531},{"timestamp":1742428320000,"open":1.45041,"high":1.45046,"low":1.45036,"close":1.45046,"volume":65.63999938964844},{"timestamp":1742428380000,"open":1.45049,"high":1.4505,"low":1.45043,"close":1.45048,"volume":25.31999969482422},{"timestamp":1742428440000,"open":1.45047,"high":1.45048,"low":1.45034,"close":1.45034,"volume":33.060001373291016},{"timestamp":1742428500000,"open":1.45035,"high":1.45035,"low":1.45029,"close":1.45031,"volume":31.40999984741211},{"timestamp":1742428560000,"open":1.45033,"high":1.45043,"low":1.45031,"close":1.45043,"volume":43.5},{"timestamp":1742428620000,"open":1.4504,"high":1.45047,"low":1.4504,"close":1.45047,"volume":28.920000076293945},{"timestamp":1742428680000,"open":1.45043,"high":1.45058,"low":1.45039,"close":1.45052,"volume":53.15999984741211},{"timestamp":1742428740000,"open":1.45061,"high":1.45061,"low":1.45043,"close":1.45048,"volume":49.439998626708984}]