[{"timestamp":1742342400000,"open":1.09386,"high":1.09388,"low":1.09368,"close":1.09374,"volume":67.44000244140625},{"timestamp":1742342460000,"open":1.09376,"high":1.09378,"low":1.09367,"close":1.09371,"volume":46.04999923706055},{"timestamp":1742342520000,"open":1.09371,"high":1.09375,"low":1.09369,"close":1.09372,"volume":34.20000076293945},{"timestamp":1742342580000,"open":1.09372,"high":1.09372,"low":1.09366,"close":1.09369,"volume":23.940000534057617},{"timestamp":1742342640000,"open":1.09368,"high":1.09368,"low":1.09356,"close":1.09356,"volume":91.11000061035156},{"timestamp":1742342700000,"open":1.09356,"high":1.0936,"low":1.09351,"close":1.09357,"volume":87.87999725341797},{"timestamp":1742342760000,"open":1.09358,"high":1.09359,"low":1.09349,"close":1.09352,"volume":63.720001220703125},{"timestamp":1742342820000,"open":1.09351,"high":1.09353,"low":1.09344,"close":1.09353,"volume":68.45999908447266},{"timestamp":1742342880000,"open":1.09353,"high":1.09356,"low":1.09344,"close":1.09344,"volume":61.380001068115234},{"timestamp":1742342940000,"open":1.09344,"high":1.09346,"low":1.09343,"close":1.09345,"volume":44.459999084472656},{"timestamp":1742343000000,"open":1.09346,"high":1.09347,"low":1.09337,"close":1.09337,"volume":40.04999923706055},{"timestamp":1742343060000,"open":1.09339,"high":1.09339,"low":1.09337,"close":1.09338,"volume":26.549999237060547},{"timestamp":1742343120000,"open":1.09338,"high":1.09347,"low":1.09336,"close":1.0934,"volume":57.150001525878906},{"timestamp":1742343180000,"open":1.09342,"high":1.09342,"low":1.09338,"close":1.09341,"volume":19.350000381469727},{"timestamp":1742343240000,"open":1.09341,"high":1.09343,"low":1.09337,"close":1.09342,"volume":42.47999954223633},{"timestamp":1742343300000,"open":1.09342,"high":1.09347,"low":1.09338,"close":1.09347,"volume":49.2599983215332},{"timestamp":1742343360000,"open":1.09351,"high":1.09352,"low":1.09348,"close":1.09349,"volume":21.149999618530273},{"timestamp":1742343420000,"open":1.0935,"high":1.0937,"low":1.09349,"close":1.0937,"volume":30.75},{"timestamp":1742343480000,"open":1.09368,"high":1.09368,"low":1.09362,"close":1.09366,"volume":13.40999984741211},{"timestamp":1742343540000,"open":1.09362,"high":1.0937,"low":1.09361,"close":1.09366,"volume":20.700000762939453},{"timestamp":1742343600000,"open":1.09366,"high":1.09372,"low":1.09365,"close":1.09369,"volume":13.739999771118164},{"timestamp":1742343660000,"open":1.09371,"high":1.09371,"low":1.09366,"close":1.09367,"volume":15.720000267028809},{"timestamp":1742343720000,"open":1.09368,"high":1.09376,"low":1.09366,"close":1.09374,"volume":33.119998931884766},{"timestamp":1742343780000,"open":1.09376,"high":1.09383,"low":1.09376,"close":1.09378,"volume":20.34000015258789},{"timestamp":1742343840000,"open":1.09381,"high":1.09381,"low":1.09379,"close":1.0938,"volume":9.09000015258789},{"timestamp":1742343900000,"open":1.09383,"high":1.09383,"low":1.09368,"close":1.09371,"volume":27},{"timestamp":1742343960000,"open":1.09369,"high":1.09371,"low":1.09369,"close":1.09371,"volume":2.700000047683716},{"timestamp":1742344020000,"open":1.09368,"high":1.09371,"low":1.09366,"close":1.09371,"volume":17.190000534057617},{"timestamp":1742344080000,"open":1.09371,"high":1.09371,"low":1.09369,"close":1.0937,"volume":8.550000190734863},{"timestamp":1742344140000,"open":1.0937,"high":1.0937,"low":1.09364,"close":1.09366,"volume":48.2400016784668},{"timestamp":1742344200000,"open":1.09367,"high":1.09369,"low":1.09365,"close":1.09368,"volume":56.34000015258789},{"timestamp":1742344260000,"open":1.09367,"high":1.0937,"low":1.09366,"close":1.09366,"volume":25.200000762939453},{"timestamp":1742344320000,"open":1.09366,"high":1.09367,"low":1.09363,"close":1.09363,"volume":15.300000190734863},{"timestamp":1742344380000,"open":1.09363,"high":1.09364,"low":1.0935,"close":1.0935,"volume":28.690000534057617},{"timestamp":1742344440000,"open":1.09351,"high":1.09351,"low":1.09345,"close":1.0935,"volume":26.639999389648438},{"timestamp":1742344500000,"open":1.09351,"high":1.09358,"low":1.09351,"close":1.09358,"volume":20.25},{"timestamp":1742344560000,"open":1.09358,"high":1.09358,"low":1.09353,"close":1.09356,"volume":31.049999237060547},{"timestamp":1742344620000,"open":1.09354,"high":1.09354,"low":1.0935,"close":1.09352,"volume":96.30000305175781},{"timestamp":1742344680000,"open":1.09354,"high":1.09354,"low":1.09346,"close":1.09348,"volume":29.25},{"timestamp":1742344740000,"open":1.09349,"high":1.09351,"low":1.09345,"close":1.09347,"volume":40.16999816894531},{"timestamp":1742344800000,"open":1.09345,"high":1.09345,"low":1.09335,"close":1.09336,"volume":38.52000045776367},{"timestamp":1742344860000,"open":1.09334,"high":1.09341,"low":1.09332,"close":1.09332,"volume":53.72999954223633},{"timestamp":1742344920000,"open":1.09333,"high":1.09335,"low":1.09333,"close":1.09335,"volume":7.199999809265137},{"timestamp":1742344980000,"open":1.09333,"high":1.09333,"low":1.09316,"close":1.0932,"volume":81.38999938964844},{"timestamp":1742345040000,"open":1.09321,"high":1.09322,"low":1.09317,"close":1.09321,"volume":43.470001220703125},{"timestamp":1742345100000,"open":1.09321,"high":1.09321,"low":1.0932,"close":1.0932,"volume":1.7999999523162842},{"timestamp":1742345160000,"open":1.0932,"high":1.09324,"low":1.09318,"close":1.09321,"volume":27.450000762939453},{"timestamp":1742345220000,"open":1.09323,"high":1.09324,"low":1.09319,"close":1.0932,"volume":31.950000762939453},{"timestamp":1742345280000,"open":1.09318,"high":1.09323,"low":1.09318,"close":1.0932,"volume":31.139999389648438},{"timestamp":1742345340000,"open":1.09319,"high":1.09328,"low":1.09317,"close":1.09328,"volume":34.2599983215332},{"timestamp":1742345400000,"open":1.09328,"high":1.09332,"low":1.09322,"close":1.09322,"volume":36.09000015258789},{"timestamp":1742345460000,"open":1.09324,"high":1.09333,"low":1.09322,"close":1.09324,"volume":69.02999877929688},{"timestamp":1742345520000,"open":1.09324,"high":1.09361,"low":1.09323,"close":1.09361,"volume":177.4499969482422},{"timestamp":1742345580000,"open":1.09361,"high":1.09368,"low":1.09343,"close":1.09348,"volume":203.49000549316406},{"timestamp":1742345640000,"open":1.09348,"high":1.09367,"low":1.09339,"close":1.09365,"volume":143.10000610351562},{"timestamp":1742345700000,"open":1.09365,"high":1.09377,"low":1.09353,"close":1.09367,"volume":139.0500030517578},{"timestamp":1742345760000,"open":1.0937,"high":1.0937,"low":1.09361,"close":1.09364,"volume":66.1500015258789},{"timestamp":1742345820000,"open":1.09364,"high":1.09364,"low":1.09355,"close":1.09355,"volume":30.690000534057617},{"timestamp":1742345880000,"open":1.09354,"high":1.0936,"low":1.09354,"close":1.09354,"volume":46.2599983215332},{"timestamp":1742345940000,"open":1.09354,"high":1.09358,"low":1.09342,"close":1.09346,"volume":106.19999694824219},{"timestamp":1742346000000,"open":1.09346,"high":1.09348,"low":1.09338,"close":1.09347,"volume":69.61000061035156},{"timestamp":1742346060000,"open":1.09345,"high":1.09346,"low":1.09338,"close":1.0934,"volume":89.55000305175781},{"timestamp":1742346120000,"open":1.0934,"high":1.09343,"low":1.09335,"close":1.09335,"volume":32.63999938964844},{"timestamp":1742346180000,"open":1.09336,"high":1.09345,"low":1.09335,"close":1.09345,"volume":24.299999237060547},{"timestamp":1742346240000,"open":1.09346,"high":1.09353,"low":1.09345,"close":1.09352,"volume":10.800000190734863},{"timestamp":1742346300000,"open":1.09349,"high":1.09351,"low":1.09347,"close":1.0935,"volume":31.139999389648438},{"timestamp":1742346360000,"open":1.09351,"high":1.09353,"low":1.09347,"close":1.09348,"volume":19.799999237060547},{"timestamp":1742346420000,"open":1.09353,"high":1.09353,"low":1.09348,"close":1.09352,"volume":22.5},{"timestamp":1742346480000,"open":1.09353,"high":1.09353,"low":1.0935,"close":1.09353,"volume":19.350000381469727},{"timestamp":1742346540000,"open":1.09353,"high":1.09361,"low":1.0935,"close":1.09357,"volume":31.049999237060547},{"timestamp":1742346600000,"open":1.09359,"high":1.0936,"low":1.09354,"close":1.09355,"volume":18.450000762939453},{"timestamp":1742346660000,"open":1.09357,"high":1.09357,"low":1.09348,"close":1.0935,"volume":23.850000381469727},{"timestamp":1742346720000,"open":1.09349,"high":1.09349,"low":1.09333,"close":1.09341,"volume":47.220001220703125},{"timestamp":1742346780000,"open":1.09338,"high":1.09346,"low":1.09338,"close":1.09342,"volume":31.5},{"timestamp":1742346840000,"open":1.09344,"high":1.09344,"low":1.09337,"close":1.09338,"volume":28.649999618530273},{"timestamp":1742346900000,"open":1.09336,"high":1.09348,"low":1.09336,"close":1.09345,"volume":35.040000915527344},{"timestamp":1742346960000,"open":1.09344,"high":1.0936,"low":1.09341,"close":1.09356,"volume":55.650001525878906},{"timestamp":1742347020000,"open":1.09358,"high":1.09358,"low":1.09344,"close":1.09349,"volume":32.849998474121094},{"timestamp":1742347080000,"open":1.09351,"high":1.09354,"low":1.0935,"close":1.09354,"volume":27.899999618530273},{"timestamp":1742347140000,"open":1.09355,"high":1.09355,"low":1.0934,"close":1.09343,"volume":17.15999984741211},{"timestamp":1742347200000,"open":1.09342,"high":1.09343,"low":1.09339,"close":1.0934,"volume":7.5},{"timestamp":1742347260000,"open":1.0934,"high":1.09346,"low":1.09339,"close":1.09344,"volume":20.280000686645508},{"timestamp":1742347320000,"open":1.09345,"high":1.09346,"low":1.09341,"close":1.09341,"volume":54.150001525878906},{"timestamp":1742347380000,"open":1.0934,"high":1.09344,"low":1.09337,"close":1.09338,"volume":60.75},{"timestamp":1742347440000,"open":1.09337,"high":1.09343,"low":1.09334,"close":1.0934,"volume":90.18000030517578},{"timestamp":1742347500000,"open":1.09343,"high":1.09346,"low":1.09341,"close":1.09346,"volume":9.899999618530273},{"timestamp":1742347560000,"open":1.09348,"high":1.09348,"low":1.09345,"close":1.09345,"volume":5.400000095367432},{"timestamp":1742347620000,"open":1.09345,"high":1.09352,"low":1.09345,"close":1.09345,"volume":47.790000915527344},{"timestamp":1742347680000,"open":1.09345,"high":1.09352,"low":1.09344,"close":1.09349,"volume":72},{"timestamp":1742347740000,"open":1.0935,"high":1.09351,"low":1.09345,"close":1.0935,"volume":50.939998626708984},{"timestamp":1742347800000,"open":1.09351,"high":1.09352,"low":1.09347,"close":1.09351,"volume":91.41000366210938},{"timestamp":1742347860000,"open":1.0935,"high":1.0935,"low":1.0934,"close":1.09341,"volume":81.98999786376953},{"timestamp":1742347920000,"open":1.09341,"high":1.09351,"low":1.09341,"close":1.09349,"volume":50.58000183105469},{"timestamp":1742347980000,"open":1.09349,"high":1.09352,"low":1.09345,"close":1.09352,"volume":89.0999984741211},{"timestamp":1742348040000,"open":1.09351,"high":1.09352,"low":1.09345,"close":1.09347,"volume":64.80000305175781},{"timestamp":1742348100000,"open":1.09346,"high":1.09353,"low":1.09341,"close":1.09342,"volume":92.25},{"timestamp":1742348160000,"open":1.09344,"high":1.09344,"low":1.09337,"close":1.09337,"volume":71.0999984741211},{"timestamp":1742348220000,"open":1.09338,"high":1.09342,"low":1.09337,"close":1.09342,"volume":40.95000076293945},{"timestamp":1742348280000,"open":1.09342,"high":1.09351,"low":1.09342,"close":1.0935,"volume":23.940000534057617},{"timestamp":1742348340000,"open":1.09349,"high":1.09349,"low":1.09337,"close":1.0934,"volume":36.18000030517578},{"timestamp":1742348400000,"open":1.09341,"high":1.09346,"low":1.09341,"close":1.09344,"volume":14.609999656677246},{"timestamp":1742348460000,"open":1.09345,"high":1.0935,"low":1.09345,"close":1.09347,"volume":13.050000190734863},{"timestamp":1742348520000,"open":1.09347,"high":1.09348,"low":1.09339,"close":1.0934,"volume":38.25},{"timestamp":1742348580000,"open":1.0934,"high":1.09347,"low":1.09339,"close":1.09347,"volume":25.200000762939453},{"timestamp":1742348640000,"open":1.09348,"high":1.09355,"low":1.09348,"close":1.09354,"volume":21.149999618530273},{"timestamp":1742348700000,"open":1.09352,"high":1.09363,"low":1.09352,"close":1.09363,"volume":28.799999237060547},{"timestamp":1742348760000,"open":1.09363,"high":1.09363,"low":1.09362,"close":1.09363,"volume":4.050000190734863},{"timestamp":1742348820000,"open":1.09362,"high":1.09362,"low":1.09355,"close":1.09355,"volume":26.770000457763672},{"timestamp":1742348880000,"open":1.09352,"high":1.09355,"low":1.09347,"close":1.09349,"volume":24.299999237060547},{"timestamp":1742348940000,"open":1.09352,"high":1.0936,"low":1.0935,"close":1.09351,"volume":45.75},{"timestamp":1742349000000,"open":1.09352,"high":1.09353,"low":1.09344,"close":1.09345,"volume":76.94999694824219},{"timestamp":1742349060000,"open":1.09347,"high":1.09347,"low":1.09344,"close":1.09344,"volume":18},{"timestamp":1742349120000,"open":1.09345,"high":1.09354,"low":1.09345,"close":1.09353,"volume":16.200000762939453},{"timestamp":1742349180000,"open":1.09352,"high":1.09354,"low":1.09349,"close":1.09353,"volume":32.849998474121094},{"timestamp":1742349240000,"open":1.09351,"high":1.09352,"low":1.09347,"close":1.09352,"volume":30.959999084472656},{"timestamp":1742349300000,"open":1.09352,"high":1.0936,"low":1.09351,"close":1.09359,"volume":26.610000610351562},{"timestamp":1742349360000,"open":1.09361,"high":1.09364,"low":1.09361,"close":1.09361,"volume":8.760000228881836},{"timestamp":1742349420000,"open":1.09361,"high":1.09364,"low":1.09352,"close":1.09362,"volume":15.899999618530273},{"timestamp":1742349480000,"open":1.0936,"high":1.09366,"low":1.09359,"close":1.09365,"volume":57.959999084472656},{"timestamp":1742349540000,"open":1.09365,"high":1.09372,"low":1.09362,"close":1.09368,"volume":65.63999938964844},{"timestamp":1742349600000,"open":1.0937,"high":1.09376,"low":1.09365,"close":1.09375,"volume":65.81999969482422},{"timestamp":1742349660000,"open":1.09376,"high":1.09382,"low":1.09375,"close":1.09377,"volume":77.87999725341797},{"timestamp":1742349720000,"open":1.0938,"high":1.0938,"low":1.09362,"close":1.09362,"volume":75.38999938964844},{"timestamp":1742349780000,"open":1.09361,"high":1.09365,"low":1.09356,"close":1.09362,"volume":65.69999694824219},{"timestamp":1742349840000,"open":1.0936,"high":1.09361,"low":1.09356,"close":1.09359,"volume":83.06999969482422},{"timestamp":1742349900000,"open":1.09359,"high":1.09359,"low":1.09354,"close":1.09356,"volume":76.05000305175781},{"timestamp":1742349960000,"open":1.09357,"high":1.09361,"low":1.09355,"close":1.09358,"volume":71.55000305175781},{"timestamp":1742350020000,"open":1.09359,"high":1.09374,"low":1.09357,"close":1.09374,"volume":33.15999984741211},{"timestamp":1742350080000,"open":1.09374,"high":1.09385,"low":1.09374,"close":1.09374,"volume":36.27000045776367},{"timestamp":1742350140000,"open":1.09376,"high":1.09382,"low":1.09375,"close":1.09379,"volume":81.80999755859375},{"timestamp":1742350200000,"open":1.09383,"high":1.09386,"low":1.09382,"close":1.09386,"volume":19.799999237060547},{"timestamp":1742350260000,"open":1.09384,"high":1.09388,"low":1.09384,"close":1.09387,"volume":12.600000381469727},{"timestamp":1742350320000,"open":1.09388,"high":1.09394,"low":1.09385,"close":1.09393,"volume":17.639999389648438},{"timestamp":1742350380000,"open":1.09395,"high":1.09395,"low":1.09393,"close":1.09394,"volume":6.300000190734863},{"timestamp":1742350440000,"open":1.09392,"high":1.09393,"low":1.09388,"close":1.0939,"volume":18.899999618530273},{"timestamp":1742350500000,"open":1.0939,"high":1.09401,"low":1.09389,"close":1.09399,"volume":33.29999923706055},{"timestamp":1742350560000,"open":1.094,"high":1.09404,"low":1.09398,"close":1.09401,"volume":35.099998474121094},{"timestamp":1742350620000,"open":1.09403,"high":1.09406,"low":1.094,"close":1.09401,"volume":44.099998474121094},{"timestamp":1742350680000,"open":1.09401,"high":1.09409,"low":1.09401,"close":1.09409,"volume":24.299999237060547},{"timestamp":1742350740000,"open":1.09405,"high":1.0941,"low":1.09403,"close":1.09405,"volume":39.869998931884766},{"timestamp":1742350800000,"open":1.09404,"high":1.09408,"low":1.09402,"close":1.09407,"volume":63.9900016784668},{"timestamp":1742350860000,"open":1.09407,"high":1.09418,"low":1.09407,"close":1.09415,"volume":52.08000183105469},{"timestamp":1742350920000,"open":1.09415,"high":1.09415,"low":1.09411,"close":1.09414,"volume":14.3100004196167},{"timestamp":1742350980000,"open":1.09413,"high":1.09414,"low":1.09412,"close":1.09412,"volume":18.899999618530273},{"timestamp":1742351040000,"open":1.09413,"high":1.09413,"low":1.09407,"close":1.09409,"volume":9},{"timestamp":1742351100000,"open":1.09409,"high":1.09418,"low":1.09384,"close":1.09393,"volume":163.2899932861328},{"timestamp":1742351160000,"open":1.09393,"high":1.09395,"low":1.09386,"close":1.09386,"volume":65.94000244140625},{"timestamp":1742351220000,"open":1.09387,"high":1.09388,"low":1.09384,"close":1.09387,"volume":32.400001525878906},{"timestamp":1742351280000,"open":1.09388,"high":1.09399,"low":1.09388,"close":1.09398,"volume":82.80999755859375},{"timestamp":1742351340000,"open":1.09397,"high":1.09397,"low":1.09389,"close":1.09392,"volume":61.04999923706055},{"timestamp":1742351400000,"open":1.09392,"high":1.09406,"low":1.09391,"close":1.09401,"volume":87.56999969482422},{"timestamp":1742351460000,"open":1.09399,"high":1.09406,"low":1.09395,"close":1.09404,"volume":58.5},{"timestamp":1742351520000,"open":1.09409,"high":1.09415,"low":1.09408,"close":1.09414,"volume":33.29999923706055},{"timestamp":1742351580000,"open":1.09412,"high":1.09427,"low":1.09411,"close":1.09426,"volume":49.04999923706055},{"timestamp":1742351640000,"open":1.09426,"high":1.09435,"low":1.09424,"close":1.09431,"volume":81.98999786376953},{"timestamp":1742351700000,"open":1.09429,"high":1.09432,"low":1.09428,"close":1.09428,"volume":43.470001220703125},{"timestamp":1742351760000,"open":1.0943,"high":1.09447,"low":1.0943,"close":1.09436,"volume":51.41999816894531},{"timestamp":1742351820000,"open":1.09434,"high":1.09442,"low":1.09434,"close":1.09437,"volume":37.88999938964844},{"timestamp":1742351880000,"open":1.09436,"high":1.09441,"low":1.09436,"close":1.0944,"volume":17.100000381469727},{"timestamp":1742351940000,"open":1.09441,"high":1.09446,"low":1.09441,"close":1.09445,"volume":13.5},{"timestamp":1742352000000,"open":1.09445,"high":1.09449,"low":1.09438,"close":1.09439,"volume":36},{"timestamp":1742352060000,"open":1.09437,"high":1.09443,"low":1.09426,"close":1.09428,"volume":63.540000915527344},{"timestamp":1742352120000,"open":1.09429,"high":1.09429,"low":1.09418,"close":1.09419,"volume":48.599998474121094},{"timestamp":1742352180000,"open":1.0942,"high":1.0942,"low":1.09415,"close":1.09416,"volume":32.400001525878906},{"timestamp":1742352240000,"open":1.09416,"high":1.0942,"low":1.09416,"close":1.0942,"volume":42.29999923706055},{"timestamp":1742352300000,"open":1.09417,"high":1.09426,"low":1.09414,"close":1.09425,"volume":53.72999954223633},{"timestamp":1742352360000,"open":1.09425,"high":1.09426,"low":1.09414,"close":1.09415,"volume":59.25},{"timestamp":1742352420000,"open":1.09417,"high":1.09419,"low":1.09415,"close":1.09417,"volume":68.4000015258789},{"timestamp":1742352480000,"open":1.09416,"high":1.0942,"low":1.09415,"close":1.09418,"volume":55.08000183105469},{"timestamp":1742352540000,"open":1.09418,"high":1.09419,"low":1.09415,"close":1.09415,"volume":23.399999618530273},{"timestamp":1742352600000,"open":1.09416,"high":1.09416,"low":1.09408,"close":1.09408,"volume":30.690000534057617},{"timestamp":1742352660000,"open":1.0941,"high":1.09413,"low":1.09407,"close":1.09409,"volume":12.149999618530273},{"timestamp":1742352720000,"open":1.0941,"high":1.09414,"low":1.09409,"close":1.09414,"volume":9.0600004196167},{"timestamp":1742352780000,"open":1.09416,"high":1.0942,"low":1.09414,"close":1.09415,"volume":12.930000305175781},{"timestamp":1742352840000,"open":1.09416,"high":1.09416,"low":1.09409,"close":1.0941,"volume":13.619999885559082},{"timestamp":1742352900000,"open":1.09408,"high":1.09416,"low":1.09405,"close":1.09416,"volume":36.959999084472656},{"timestamp":1742352960000,"open":1.09415,"high":1.09421,"low":1.09413,"close":1.09421,"volume":27.989999771118164},{"timestamp":1742353020000,"open":1.09424,"high":1.09424,"low":1.09417,"close":1.09417,"volume":20.700000762939453},{"timestamp":1742353080000,"open":1.09418,"high":1.09421,"low":1.09416,"close":1.09418,"volume":6.78000020980835},{"timestamp":1742353140000,"open":1.09417,"high":1.09417,"low":1.09408,"close":1.09408,"volume":13.529999732971191},{"timestamp":1742353200000,"open":1.09411,"high":1.09411,"low":1.09407,"close":1.09409,"volume":9.539999961853027},{"timestamp":1742353260000,"open":1.09412,"high":1.09418,"low":1.09412,"close":1.09414,"volume":7.559999942779541},{"timestamp":1742353320000,"open":1.09415,"high":1.09421,"low":1.09415,"close":1.09419,"volume":1.559999942779541},{"timestamp":1742353380000,"open":1.09419,"high":1.0942,"low":1.09419,"close":1.0942,"volume":6.300000190734863},{"timestamp":1742353440000,"open":1.09424,"high":1.09426,"low":1.09421,"close":1.09422,"volume":49.709999084472656},{"timestamp":1742353500000,"open":1.09421,"high":1.09429,"low":1.0942,"close":1.09427,"volume":51.75},{"timestamp":1742353560000,"open":1.09429,"high":1.09429,"low":1.09428,"close":1.09429,"volume":6.300000190734863},{"timestamp":1742353620000,"open":1.09432,"high":1.09435,"low":1.09429,"close":1.09429,"volume":42.689998626708984},{"timestamp":1742353680000,"open":1.09431,"high":1.09436,"low":1.09431,"close":1.09434,"volume":39.959999084472656},{"timestamp":1742353740000,"open":1.09435,"high":1.09435,"low":1.09426,"close":1.09431,"volume":15.300000190734863},{"timestamp":1742353800000,"open":1.0943,"high":1.0943,"low":1.09428,"close":1.09428,"volume":10.350000381469727},{"timestamp":1742353860000,"open":1.09429,"high":1.0943,"low":1.09428,"close":1.0943,"volume":4.949999809265137},{"timestamp":1742353920000,"open":1.09427,"high":1.09429,"low":1.09427,"close":1.09427,"volume":11.010000228881836},{"timestamp":1742353980000,"open":1.09428,"high":1.09429,"low":1.09425,"close":1.09427,"volume":3.690000057220459},{"timestamp":1742354040000,"open":1.09426,"high":1.09426,"low":1.09417,"close":1.09417,"volume":18},{"timestamp":1742354100000,"open":1.09417,"high":1.09417,"low":1.0941,"close":1.0941,"volume":27.270000457763672},{"timestamp":1742354160000,"open":1.09411,"high":1.09411,"low":1.094,"close":1.094,"volume":40.13999938964844},{"timestamp":1742354220000,"open":1.094,"high":1.09401,"low":1.0939,"close":1.0939,"volume":67.31999969482422},{"timestamp":1742354280000,"open":1.09392,"high":1.09394,"low":1.09383,"close":1.09383,"volume":104.8499984741211},{"timestamp":1742354340000,"open":1.09385,"high":1.09391,"low":1.09383,"close":1.09386,"volume":92.69999694824219},{"timestamp":1742354400000,"open":1.09387,"high":1.09387,"low":1.09375,"close":1.09375,"volume":62.099998474121094},{"timestamp":1742354460000,"open":1.09373,"high":1.09373,"low":1.09361,"close":1.09363,"volume":78.56999969482422},{"timestamp":1742354520000,"open":1.09362,"high":1.09364,"low":1.0936,"close":1.09361,"volume":47.939998626708984},{"timestamp":1742354580000,"open":1.09362,"high":1.09364,"low":1.09359,"close":1.09361,"volume":15.720000267028809},{"timestamp":1742354640000,"open":1.0936,"high":1.09361,"low":1.09353,"close":1.09355,"volume":49.04999923706055},{"timestamp":1742354700000,"open":1.09355,"high":1.09355,"low":1.09348,"close":1.09348,"volume":51.27000045776367},{"timestamp":1742354760000,"open":1.0935,"high":1.0935,"low":1.09337,"close":1.09343,"volume":112.13999938964844},{"timestamp":1742354820000,"open":1.09344,"high":1.09344,"low":1.09337,"close":1.0934,"volume":96.30000305175781},{"timestamp":1742354880000,"open":1.0934,"high":1.09343,"low":1.09332,"close":1.09333,"volume":68.62000274658203},{"timestamp":1742354940000,"open":1.09333,"high":1.09338,"low":1.09326,"close":1.09337,"volume":118.52999877929688},{"timestamp":1742355000000,"open":1.09337,"high":1.09341,"low":1.09336,"close":1.09338,"volume":29.700000762939453},{"timestamp":1742355060000,"open":1.09339,"high":1.09349,"low":1.09337,"close":1.09349,"volume":63},{"timestamp":1742355120000,"open":1.09348,"high":1.09354,"low":1.09343,"close":1.09353,"volume":50.400001525878906},{"timestamp":1742355180000,"open":1.09352,"high":1.09355,"low":1.09351,"close":1.09352,"volume":36.900001525878906},{"timestamp":1742355240000,"open":1.09352,"high":1.09363,"low":1.0935,"close":1.09359,"volume":34.20000076293945},{"timestamp":1742355300000,"open":1.09359,"high":1.09369,"low":1.09359,"close":1.09369,"volume":49.04999923706055},{"timestamp":1742355360000,"open":1.09367,"high":1.09375,"low":1.09367,"close":1.09374,"volume":38.02000045776367},{"timestamp":1742355420000,"open":1.09374,"high":1.09376,"low":1.09368,"close":1.09368,"volume":46.349998474121094},{"timestamp":1742355480000,"open":1.09367,"high":1.09371,"low":1.09364,"close":1.09371,"volume":40.95000076293945},{"timestamp":1742355540000,"open":1.09369,"high":1.09378,"low":1.09364,"close":1.09378,"volume":55.16999816894531},{"timestamp":1742355600000,"open":1.09378,"high":1.09384,"low":1.09376,"close":1.09383,"volume":51.900001525878906},{"timestamp":1742355660000,"open":1.09382,"high":1.09386,"low":1.0938,"close":1.09386,"volume":23.969999313354492},{"timestamp":1742355720000,"open":1.09383,"high":1.09383,"low":1.09365,"close":1.09367,"volume":25.43000030517578},{"timestamp":1742355780000,"open":1.09369,"high":1.09369,"low":1.09367,"close":1.09367,"volume":9},{"timestamp":1742355840000,"open":1.09368,"high":1.09368,"low":1.09366,"close":1.09367,"volume":4.5},{"timestamp":1742355900000,"open":1.09365,"high":1.09368,"low":1.09365,"close":1.09366,"volume":4.5},{"timestamp":1742355960000,"open":1.09367,"high":1.09375,"low":1.09367,"close":1.09374,"volume":20.190000534057617},{"timestamp":1742356020000,"open":1.09376,"high":1.09378,"low":1.09372,"close":1.09377,"volume":28.770000457763672},{"timestamp":1742356080000,"open":1.09375,"high":1.09376,"low":1.09374,"close":1.09374,"volume":8.279999732971191},{"timestamp":1742356140000,"open":1.09375,"high":1.09376,"low":1.0937,"close":1.0937,"volume":22.350000381469727},{"timestamp":1742356200000,"open":1.0937,"high":1.09373,"low":1.0937,"close":1.09371,"volume":3.119999885559082},{"timestamp":1742356260000,"open":1.09371,"high":1.09372,"low":1.09368,"close":1.09372,"volume":15.359999656677246},{"timestamp":1742356320000,"open":1.0937,"high":1.0937,"low":1.09365,"close":1.09365,"volume":16.709999084472656},{"timestamp":1742356380000,"open":1.09366,"high":1.09366,"low":1.09363,"close":1.09363,"volume":18.899999618530273},{"timestamp":1742356440000,"open":1.09365,"high":1.09374,"low":1.09365,"close":1.09371,"volume":23.459999084472656},{"timestamp":1742356500000,"open":1.09372,"high":1.09379,"low":1.09372,"close":1.09377,"volume":21.510000228881836},{"timestamp":1742356560000,"open":1.09378,"high":1.09383,"low":1.09375,"close":1.09381,"volume":41.400001525878906},{"timestamp":1742356620000,"open":1.0938,"high":1.09396,"low":1.0938,"close":1.0939,"volume":74.91000366210938},{"timestamp":1742356680000,"open":1.09388,"high":1.09396,"low":1.09388,"close":1.09393,"volume":50.52000045776367},{"timestamp":1742356740000,"open":1.09392,"high":1.09392,"low":1.09379,"close":1.09381,"volume":83.0999984741211},{"timestamp":1742356800000,"open":1.09378,"high":1.09378,"low":1.09366,"close":1.09368,"volume":27.899999618530273},{"timestamp":1742356860000,"open":1.09367,"high":1.09367,"low":1.0935,"close":1.0935,"volume":39.45000076293945},{"timestamp":1742356920000,"open":1.09349,"high":1.09352,"low":1.09345,"close":1.09346,"volume":99},{"timestamp":1742356980000,"open":1.09346,"high":1.09351,"low":1.09346,"close":1.09347,"volume":31.5},{"timestamp":1742357040000,"open":1.09346,"high":1.09347,"low":1.09341,"close":1.09342,"volume":49.31999969482422},{"timestamp":1742357100000,"open":1.09341,"high":1.09355,"low":1.09338,"close":1.09354,"volume":40.5},{"timestamp":1742357160000,"open":1.09354,"high":1.09355,"low":1.09353,"close":1.09354,"volume":24.299999237060547},{"timestamp":1742357220000,"open":1.09355,"high":1.0936,"low":1.09353,"close":1.09356,"volume":28.799999237060547},{"timestamp":1742357280000,"open":1.09357,"high":1.09357,"low":1.09347,"close":1.09347,"volume":21.600000381469727},{"timestamp":1742357340000,"open":1.09351,"high":1.09351,"low":1.09345,"close":1.09345,"volume":13.229999542236328},{"timestamp":1742357400000,"open":1.09344,"high":1.09345,"low":1.0934,"close":1.09345,"volume":15.75},{"timestamp":1742357460000,"open":1.09347,"high":1.09348,"low":1.09342,"close":1.09345,"volume":31.59000015258789},{"timestamp":1742357520000,"open":1.09344,"high":1.09344,"low":1.09329,"close":1.0933,"volume":87.30000305175781},{"timestamp":1742357580000,"open":1.09331,"high":1.09339,"low":1.0933,"close":1.09335,"volume":45},{"timestamp":1742357640000,"open":1.09335,"high":1.09341,"low":1.0933,"close":1.0933,"volume":68.48999786376953},{"timestamp":1742357700000,"open":1.09329,"high":1.09337,"low":1.09328,"close":1.09335,"volume":66.1500015258789},{"timestamp":1742357760000,"open":1.09337,"high":1.09341,"low":1.09337,"close":1.09339,"volume":31.229999542236328},{"timestamp":1742357820000,"open":1.0934,"high":1.09344,"low":1.0934,"close":1.0934,"volume":33.75},{"timestamp":1742357880000,"open":1.0934,"high":1.09343,"low":1.0934,"close":1.09342,"volume":10.020000457763672},{"timestamp":1742357940000,"open":1.09344,"high":1.0935,"low":1.09344,"close":1.0935,"volume":23.700000762939453},{"timestamp":1742358000000,"open":1.09351,"high":1.09352,"low":1.09345,"close":1.09349,"volume":16.200000762939453},{"timestamp":1742358060000,"open":1.09353,"high":1.09353,"low":1.09349,"close":1.09353,"volume":36.18000030517578},{"timestamp":1742358120000,"open":1.09352,"high":1.09357,"low":1.09349,"close":1.09349,"volume":122.16000366210938},{"timestamp":1742358180000,"open":1.0935,"high":1.0935,"low":1.09333,"close":1.09335,"volume":74.79000091552734},{"timestamp":1742358240000,"open":1.09334,"high":1.09335,"low":1.09328,"close":1.09333,"volume":73.16999816894531},{"timestamp":1742358300000,"open":1.09332,"high":1.09334,"low":1.0933,"close":1.09333,"volume":46.08000183105469},{"timestamp":1742358360000,"open":1.09334,"high":1.09336,"low":1.0933,"close":1.09333,"volume":59.220001220703125},{"timestamp":1742358420000,"open":1.09333,"high":1.09333,"low":1.09324,"close":1.09328,"volume":103.5},{"timestamp":1742358480000,"open":1.0933,"high":1.0933,"low":1.09321,"close":1.09321,"volume":168.38999938964844},{"timestamp":1742358540000,"open":1.09322,"high":1.0933,"low":1.0932,"close":1.0933,"volume":114.20999908447266},{"timestamp":1742358600000,"open":1.09329,"high":1.09334,"low":1.09322,"close":1.09322,"volume":73.6500015258789},{"timestamp":1742358660000,"open":1.09325,"high":1.09328,"low":1.09322,"close":1.09323,"volume":66.95999908447266},{"timestamp":1742358720000,"open":1.09323,"high":1.09329,"low":1.09317,"close":1.09322,"volume":106.02999877929688},{"timestamp":1742358780000,"open":1.0932,"high":1.0932,"low":1.09315,"close":1.09319,"volume":28.889999389648438},{"timestamp":1742358840000,"open":1.09322,"high":1.09324,"low":1.0932,"close":1.09321,"volume":38.880001068115234},{"timestamp":1742358900000,"open":1.09321,"high":1.0933,"low":1.0932,"close":1.0933,"volume":28.170000076293945},{"timestamp":1742358960000,"open":1.0933,"high":1.09335,"low":1.09329,"close":1.09335,"volume":9.989999771118164},{"timestamp":1742359020000,"open":1.09333,"high":1.09333,"low":1.0932,"close":1.0932,"volume":19.290000915527344},{"timestamp":1742359080000,"open":1.09322,"high":1.09324,"low":1.09319,"close":1.09319,"volume":16.200000762939453},{"timestamp":1742359140000,"open":1.0932,"high":1.0932,"low":1.09317,"close":1.09317,"volume":4.050000190734863},{"timestamp":1742359200000,"open":1.0932,"high":1.0932,"low":1.09315,"close":1.09315,"volume":5.849999904632568},{"timestamp":1742359260000,"open":1.09312,"high":1.09313,"low":1.09309,"close":1.09312,"volume":17.639999389648438},{"timestamp":1742359320000,"open":1.09313,"high":1.09313,"low":1.09303,"close":1.09303,"volume":20.25},{"timestamp":1742359380000,"open":1.09305,"high":1.09305,"low":1.09305,"close":1.09305,"volume":0.8999999761581421},{"timestamp":1742359440000,"open":1.09303,"high":1.09305,"low":1.09303,"close":1.09305,"volume":1.7999999523162842},{"timestamp":1742359500000,"open":1.09305,"high":1.09309,"low":1.09305,"close":1.09309,"volume":4.5},{"timestamp":1742359560000,"open":1.09307,"high":1.09307,"low":1.09301,"close":1.09304,"volume":20.34000015258789},{"timestamp":1742359620000,"open":1.09303,"high":1.09305,"low":1.09302,"close":1.09305,"volume":4.5},{"timestamp":1742359680000,"open":1.09307,"high":1.09307,"low":1.09304,"close":1.09307,"volume":4.5},{"timestamp":1742359740000,"open":1.09308,"high":1.09308,"low":1.09291,"close":1.09292,"volume":42.310001373291016},{"timestamp":1742359800000,"open":1.09292,"high":1.09303,"low":1.09292,"close":1.09299,"volume":19.350000381469727},{"timestamp":1742359860000,"open":1.09299,"high":1.093,"low":1.09295,"close":1.093,"volume":11.699999809265137},{"timestamp":1742359920000,"open":1.09299,"high":1.09299,"low":1.09294,"close":1.09296,"volume":29.43000030517578},{"timestamp":1742359980000,"open":1.09294,"high":1.09294,"low":1.09285,"close":1.09285,"volume":30.239999771118164},{"timestamp":1742360040000,"open":1.09285,"high":1.09289,"low":1.09285,"close":1.09287,"volume":47.970001220703125},{"timestamp":1742360100000,"open":1.09286,"high":1.09287,"low":1.09279,"close":1.09285,"volume":48.630001068115234},{"timestamp":1742360160000,"open":1.09285,"high":1.09292,"low":1.09284,"close":1.09289,"volume":32.959999084472656},{"timestamp":1742360220000,"open":1.09288,"high":1.09288,"low":1.09281,"close":1.09287,"volume":53.43000030517578},{"timestamp":1742360280000,"open":1.09288,"high":1.09296,"low":1.09287,"close":1.09296,"volume":54.9900016784668},{"timestamp":1742360340000,"open":1.09298,"high":1.093,"low":1.09296,"close":1.09298,"volume":71.63999938964844},{"timestamp":1742360400000,"open":1.09296,"high":1.09308,"low":1.09295,"close":1.09307,"volume":61.380001068115234},{"timestamp":1742360460000,"open":1.09307,"high":1.09331,"low":1.09307,"close":1.0933,"volume":98.37000274658203},{"timestamp":1742360520000,"open":1.09329,"high":1.09333,"low":1.0932,"close":1.09326,"volume":108.9000015258789},{"timestamp":1742360580000,"open":1.09325,"high":1.09336,"low":1.09325,"close":1.09328,"volume":47.70000076293945},{"timestamp":1742360640000,"open":1.09329,"high":1.09336,"low":1.09328,"close":1.09336,"volume":54.45000076293945},{"timestamp":1742360700000,"open":1.09337,"high":1.09339,"low":1.09333,"close":1.09336,"volume":45.09000015258789},{"timestamp":1742360760000,"open":1.09339,"high":1.09342,"low":1.09339,"close":1.0934,"volume":24.56999969482422},{"timestamp":1742360820000,"open":1.0934,"high":1.09345,"low":1.0934,"close":1.09345,"volume":17.670000076293945},{"timestamp":1742360880000,"open":1.09345,"high":1.09345,"low":1.09321,"close":1.09322,"volume":47.099998474121094},{"timestamp":1742360940000,"open":1.09323,"high":1.09325,"low":1.09322,"close":1.09324,"volume":65.43000030517578},{"timestamp":1742361000000,"open":1.09325,"high":1.09331,"low":1.09325,"close":1.09331,"volume":26.190000534057617},{"timestamp":1742361060000,"open":1.0933,"high":1.0935,"low":1.0933,"close":1.09346,"volume":31.709999084472656},{"timestamp":1742361120000,"open":1.09347,"high":1.09349,"low":1.0934,"close":1.09342,"volume":55.97999954223633},{"timestamp":1742361180000,"open":1.09343,"high":1.09343,"low":1.09336,"close":1.09337,"volume":39.869998931884766},{"timestamp":1742361240000,"open":1.09338,"high":1.09342,"low":1.09337,"close":1.09342,"volume":35.54999923706055},{"timestamp":1742361300000,"open":1.09342,"high":1.0936,"low":1.09342,"close":1.09357,"volume":30.84000015258789},{"timestamp":1742361360000,"open":1.09357,"high":1.09357,"low":1.09349,"close":1.09351,"volume":51.209999084472656},{"timestamp":1742361420000,"open":1.09351,"high":1.09353,"low":1.09349,"close":1.0935,"volume":11.460000038146973},{"timestamp":1742361480000,"open":1.09351,"high":1.09353,"low":1.09348,"close":1.09349,"volume":7.5},{"timestamp":1742361540000,"open":1.09348,"high":1.09348,"low":1.09327,"close":1.09334,"volume":39.61000061035156},{"timestamp":1742361600000,"open":1.09335,"high":1.09336,"low":1.09328,"close":1.09331,"volume":17.729999542236328},{"timestamp":1742361660000,"open":1.09329,"high":1.09331,"low":1.09327,"close":1.09331,"volume":28.110000610351562},{"timestamp":1742361720000,"open":1.09329,"high":1.09337,"low":1.09325,"close":1.09336,"volume":43.650001525878906},{"timestamp":1742361780000,"open":1.09334,"high":1.09336,"low":1.09322,"close":1.09324,"volume":38.25},{"timestamp":1742361840000,"open":1.09323,"high":1.09341,"low":1.09323,"close":1.0934,"volume":86.4000015258789},{"timestamp":1742361900000,"open":1.09341,"high":1.09346,"low":1.09338,"close":1.09344,"volume":35.279998779296875},{"timestamp":1742361960000,"open":1.09347,"high":1.09347,"low":1.09345,"close":1.09346,"volume":4.5},{"timestamp":1742362020000,"open":1.09346,"high":1.09346,"low":1.09339,"close":1.09341,"volume":14.850000381469727},{"timestamp":1742362080000,"open":1.09344,"high":1.09348,"low":1.09343,"close":1.09346,"volume":52.7400016784668},{"timestamp":1742362140000,"open":1.09343,"high":1.09347,"low":1.09342,"close":1.09344,"volume":85.16999816894531},{"timestamp":1742362200000,"open":1.09345,"high":1.09348,"low":1.09344,"close":1.09345,"volume":50.58000183105469},{"timestamp":1742362260000,"open":1.09347,"high":1.09348,"low":1.09345,"close":1.09345,"volume":5.619999885559082},{"timestamp":1742362320000,"open":1.09346,"high":1.09346,"low":1.09337,"close":1.0934,"volume":21.81999969482422},{"timestamp":1742362380000,"open":1.09338,"high":1.09338,"low":1.09325,"close":1.09326,"volume":35.459999084472656},{"timestamp":1742362440000,"open":1.09327,"high":1.09328,"low":1.09325,"close":1.09328,"volume":36},{"timestamp":1742362500000,"open":1.09325,"high":1.09329,"low":1.09325,"close":1.09329,"volume":14.399999618530273},{"timestamp":1742362560000,"open":1.09326,"high":1.09335,"low":1.09325,"close":1.09334,"volume":19.799999237060547},{"timestamp":1742362620000,"open":1.09334,"high":1.09334,"low":1.0932,"close":1.0932,"volume":32.400001525878906},{"timestamp":1742362680000,"open":1.09321,"high":1.09329,"low":1.09319,"close":1.09329,"volume":25.200000762939453},{"timestamp":1742362740000,"open":1.0933,"high":1.09333,"low":1.09325,"close":1.09331,"volume":25.200000762939453},{"timestamp":1742362800000,"open":1.09329,"high":1.09329,"low":1.09323,"close":1.09326,"volume":47.25},{"timestamp":1742362860000,"open":1.09325,"high":1.09325,"low":1.09319,"close":1.09325,"volume":46.79999923706055},{"timestamp":1742362920000,"open":1.09327,"high":1.09327,"low":1.09321,"close":1.09321,"volume":15.300000190734863},{"timestamp":1742362980000,"open":1.0932,"high":1.09327,"low":1.0932,"close":1.09323,"volume":9.899999618530273},{"timestamp":1742363040000,"open":1.09324,"high":1.09326,"low":1.09321,"close":1.09322,"volume":29.700000762939453},{"timestamp":1742363100000,"open":1.0932,"high":1.09329,"low":1.0932,"close":1.09327,"volume":22.5},{"timestamp":1742363160000,"open":1.09329,"high":1.09337,"low":1.09327,"close":1.09336,"volume":14.699999809265137},{"timestamp":1742363220000,"open":1.09339,"high":1.09341,"low":1.09326,"close":1.09333,"volume":74.69999694824219},{"timestamp":1742363280000,"open":1.09331,"high":1.09335,"low":1.0933,"close":1.09333,"volume":47.25},{"timestamp":1742363340000,"open":1.09334,"high":1.09343,"low":1.09334,"close":1.09343,"volume":67.58999633789062},{"timestamp":1742363400000,"open":1.09342,"high":1.0935,"low":1.09342,"close":1.0935,"volume":43.20000076293945},{"timestamp":1742363460000,"open":1.09349,"high":1.09349,"low":1.09337,"close":1.09337,"volume":15.75},{"timestamp":1742363520000,"open":1.09334,"high":1.09334,"low":1.09327,"close":1.09327,"volume":11.920000076293945},{"timestamp":1742363580000,"open":1.09327,"high":1.09329,"low":1.09311,"close":1.09313,"volume":34.20000076293945},{"timestamp":1742363640000,"open":1.09312,"high":1.09314,"low":1.09309,"close":1.09312,"volume":90.9000015258789},{"timestamp":1742363700000,"open":1.09313,"high":1.09317,"low":1.09312,"close":1.09315,"volume":47.81999969482422},{"timestamp":1742363760000,"open":1.09314,"high":1.09316,"low":1.09314,"close":1.09315,"volume":33.970001220703125},{"timestamp":1742363820000,"open":1.09315,"high":1.09317,"low":1.09302,"close":1.09316,"volume":83.45999908447266},{"timestamp":1742363880000,"open":1.09314,"high":1.09314,"low":1.09307,"close":1.09307,"volume":23.040000915527344},{"timestamp":1742363940000,"open":1.0931,"high":1.09315,"low":1.09309,"close":1.09311,"volume":28.799999237060547},{"timestamp":1742364000000,"open":1.09312,"high":1.09316,"low":1.09302,"close":1.09314,"volume":87.30000305175781},{"timestamp":1742364060000,"open":1.09313,"high":1.09324,"low":1.09313,"close":1.09316,"volume":55.79999923706055},{"timestamp":1742364120000,"open":1.09315,"high":1.09317,"low":1.09306,"close":1.09316,"volume":152.72999572753906},{"timestamp":1742364180000,"open":1.09315,"high":1.09317,"low":1.09303,"close":1.09304,"volume":132.3000030517578},{"timestamp":1742364240000,"open":1.09303,"high":1.09309,"low":1.09293,"close":1.09297,"volume":100.44000244140625},{"timestamp":1742364300000,"open":1.09296,"high":1.09297,"low":1.09285,"close":1.09286,"volume":100.16999816894531},{"timestamp":1742364360000,"open":1.09286,"high":1.09287,"low":1.09279,"close":1.0928,"volume":66.5999984741211},{"timestamp":1742364420000,"open":1.09279,"high":1.09286,"low":1.09279,"close":1.09283,"volume":100.44000244140625},{"timestamp":1742364480000,"open":1.09283,"high":1.09288,"low":1.09278,"close":1.09278,"volume":199.1699981689453},{"timestamp":1742364540000,"open":1.09277,"high":1.09281,"low":1.09264,"close":1.09266,"volume":125.11000061035156},{"timestamp":1742364600000,"open":1.09266,"high":1.09275,"low":1.09263,"close":1.09275,"volume":34.650001525878906},{"timestamp":1742364660000,"open":1.09273,"high":1.09274,"low":1.09265,"close":1.09267,"volume":46.439998626708984},{"timestamp":1742364720000,"open":1.09266,"high":1.09268,"low":1.09258,"close":1.09259,"volume":47.25},{"timestamp":1742364780000,"open":1.0926,"high":1.09269,"low":1.0926,"close":1.09266,"volume":62.54999923706055},{"timestamp":1742364840000,"open":1.09271,"high":1.09279,"low":1.09262,"close":1.09262,"volume":91.3499984741211},{"timestamp":1742364900000,"open":1.09262,"high":1.09262,"low":1.09257,"close":1.0926,"volume":67.05000305175781},{"timestamp":1742364960000,"open":1.09261,"high":1.09266,"low":1.09258,"close":1.09264,"volume":50.400001525878906},{"timestamp":1742365020000,"open":1.09266,"high":1.09278,"low":1.09265,"close":1.09277,"volume":24.329999923706055},{"timestamp":1742365080000,"open":1.09277,"high":1.09278,"low":1.09263,"close":1.09263,"volume":64.37999725341797},{"timestamp":1742365140000,"open":1.09263,"high":1.09268,"low":1.09259,"close":1.0926,"volume":41.66999816894531},{"timestamp":1742365200000,"open":1.0926,"high":1.0926,"low":1.09248,"close":1.09249,"volume":47.52000045776367},{"timestamp":1742365260000,"open":1.09249,"high":1.09252,"low":1.09234,"close":1.09234,"volume":229.91000366210938},{"timestamp":1742365320000,"open":1.09237,"high":1.0924,"low":1.09233,"close":1.09238,"volume":102.1500015258789},{"timestamp":1742365380000,"open":1.09238,"high":1.09239,"low":1.09223,"close":1.09223,"volume":115.47000122070312},{"timestamp":1742365440000,"open":1.09224,"high":1.09227,"low":1.09223,"close":1.09226,"volume":59.16999816894531},{"timestamp":1742365500000,"open":1.09226,"high":1.09245,"low":1.09224,"close":1.09224,"volume":80.81999969482422},{"timestamp":1742365560000,"open":1.09224,"high":1.09234,"low":1.09223,"close":1.09232,"volume":156.14999389648438},{"timestamp":1742365620000,"open":1.09235,"high":1.09246,"low":1.09235,"close":1.09236,"volume":81.54000091552734},{"timestamp":1742365680000,"open":1.09236,"high":1.0924,"low":1.09233,"close":1.09233,"volume":47.25},{"timestamp":1742365740000,"open":1.09235,"high":1.09242,"low":1.09233,"close":1.09238,"volume":50.4900016784668},{"timestamp":1742365800000,"open":1.09239,"high":1.09239,"low":1.09229,"close":1.09232,"volume":65.79000091552734},{"timestamp":1742365860000,"open":1.09232,"high":1.09236,"low":1.09224,"close":1.09226,"volume":85.27999877929688},{"timestamp":1742365920000,"open":1.09227,"high":1.09236,"low":1.09225,"close":1.09231,"volume":38.25},{"timestamp":1742365980000,"open":1.09231,"high":1.09241,"low":1.0923,"close":1.0924,"volume":165.14999389648438},{"timestamp":1742366040000,"open":1.09242,"high":1.09272,"low":1.09239,"close":1.09264,"volume":112.58999633789062},{"timestamp":1742366100000,"open":1.09266,"high":1.09277,"low":1.09266,"close":1.09274,"volume":73.94999694824219},{"timestamp":1742366160000,"open":1.09275,"high":1.09285,"low":1.09268,"close":1.09268,"volume":100.11000061035156},{"timestamp":1742366220000,"open":1.09268,"high":1.0927,"low":1.09259,"close":1.0926,"volume":62.130001068115234},{"timestamp":1742366280000,"open":1.09258,"high":1.09258,"low":1.09237,"close":1.09245,"volume":74.27999877929688},{"timestamp":1742366340000,"open":1.09246,"high":1.09246,"low":1.09233,"close":1.09239,"volume":84.08999633789062},{"timestamp":1742366400000,"open":1.09237,"high":1.09237,"low":1.09217,"close":1.09228,"volume":147.05999755859375},{"timestamp":1742366460000,"open":1.09229,"high":1.09232,"low":1.0922,"close":1.09231,"volume":99.41999816894531},{"timestamp":1742366520000,"open":1.09234,"high":1.09235,"low":1.09221,"close":1.09227,"volume":125.37000274658203},{"timestamp":1742366580000,"open":1.09228,"high":1.09232,"low":1.09222,"close":1.09227,"volume":118.26000213623047},{"timestamp":1742366640000,"open":1.09226,"high":1.09245,"low":1.09226,"close":1.09237,"volume":85.86000061035156},{"timestamp":1742366700000,"open":1.09238,"high":1.09256,"low":1.09238,"close":1.09256,"volume":73.80000305175781},{"timestamp":1742366760000,"open":1.09255,"high":1.09263,"low":1.09249,"close":1.0926,"volume":50.849998474121094},{"timestamp":1742366820000,"open":1.09263,"high":1.09265,"low":1.09259,"close":1.09261,"volume":53.040000915527344},{"timestamp":1742366880000,"open":1.0926,"high":1.09276,"low":1.09258,"close":1.09263,"volume":177.75},{"timestamp":1742366940000,"open":1.09264,"high":1.09273,"low":1.09258,"close":1.0927,"volume":155.33999633789062},{"timestamp":1742367000000,"open":1.0927,"high":1.09272,"low":1.09262,"close":1.09271,"volume":120.1500015258789},{"timestamp":1742367060000,"open":1.09273,"high":1.0928,"low":1.0927,"close":1.09275,"volume":84.69000244140625},{"timestamp":1742367120000,"open":1.09275,"high":1.09278,"low":1.09259,"close":1.09269,"volume":178.64999389648438},{"timestamp":1742367180000,"open":1.09267,"high":1.09273,"low":1.09266,"close":1.09269,"volume":78.51000213623047},{"timestamp":1742367240000,"open":1.09269,"high":1.09271,"low":1.09264,"close":1.0927,"volume":55.470001220703125},{"timestamp":1742367300000,"open":1.0927,"high":1.09271,"low":1.09264,"close":1.09266,"volume":74.25},{"timestamp":1742367360000,"open":1.09266,"high":1.09267,"low":1.09256,"close":1.09256,"volume":73.88999938964844},{"timestamp":1742367420000,"open":1.09256,"high":1.09256,"low":1.09224,"close":1.09232,"volume":88.11000061035156},{"timestamp":1742367480000,"open":1.09232,"high":1.09232,"low":1.09209,"close":1.09216,"volume":103.05000305175781},{"timestamp":1742367540000,"open":1.09215,"high":1.09215,"low":1.09203,"close":1.09206,"volume":158.85000610351562},{"timestamp":1742367600000,"open":1.09206,"high":1.09218,"low":1.09196,"close":1.09217,"volume":229.83999633789062},{"timestamp":1742367660000,"open":1.09214,"high":1.0923,"low":1.092,"close":1.092,"volume":248.75999450683594},{"timestamp":1742367720000,"open":1.09201,"high":1.09205,"low":1.09178,"close":1.09185,"volume":281.9700012207031},{"timestamp":1742367780000,"open":1.09185,"high":1.092,"low":1.09183,"close":1.09185,"volume":171.11000061035156},{"timestamp":1742367840000,"open":1.09183,"high":1.09189,"low":1.09174,"close":1.09183,"volume":78.30000305175781},{"timestamp":1742367900000,"open":1.09183,"high":1.09197,"low":1.09181,"close":1.09188,"volume":132.72999572753906},{"timestamp":1742367960000,"open":1.09192,"high":1.09199,"low":1.09175,"close":1.09175,"volume":142.64999389648438},{"timestamp":1742368020000,"open":1.09176,"high":1.09176,"low":1.09153,"close":1.09162,"volume":77.8499984741211},{"timestamp":1742368080000,"open":1.0916,"high":1.09171,"low":1.09134,"close":1.0914,"volume":83.79000091552734},{"timestamp":1742368140000,"open":1.09139,"high":1.09142,"low":1.09098,"close":1.091,"volume":238.69000244140625},{"timestamp":1742368200000,"open":1.09101,"high":1.09122,"low":1.09091,"close":1.09115,"volume":124.6500015258789},{"timestamp":1742368260000,"open":1.09116,"high":1.09116,"low":1.09093,"close":1.09106,"volume":158.30999755859375},{"timestamp":1742368320000,"open":1.09105,"high":1.09126,"low":1.09104,"close":1.09123,"volume":97.19999694824219},{"timestamp":1742368380000,"open":1.09119,"high":1.09123,"low":1.09078,"close":1.09078,"volume":193.7100067138672},{"timestamp":1742368440000,"open":1.09079,"high":1.09086,"low":1.09065,"close":1.09069,"volume":206.49000549316406},{"timestamp":1742368500000,"open":1.09069,"high":1.09083,"low":1.09051,"close":1.09059,"volume":149.9600067138672},{"timestamp":1742368560000,"open":1.09058,"high":1.09065,"low":1.09043,"close":1.09063,"volume":175.99000549316406},{"timestamp":1742368620000,"open":1.09063,"high":1.09065,"low":1.09048,"close":1.09051,"volume":88.51000213623047},{"timestamp":1742368680000,"open":1.0905,"high":1.09051,"low":1.09022,"close":1.09046,"volume":221.6699981689453},{"timestamp":1742368740000,"open":1.09046,"high":1.09053,"low":1.09034,"close":1.09035,"volume":99.54000091552734},{"timestamp":1742368800000,"open":1.09036,"high":1.09061,"low":1.09029,"close":1.0905,"volume":138.60000610351562},{"timestamp":1742368860000,"open":1.09048,"high":1.09054,"low":1.09031,"close":1.09048,"volume":130.55999755859375},{"timestamp":1742368920000,"open":1.09049,"high":1.09065,"low":1.09046,"close":1.09061,"volume":136.74000549316406},{"timestamp":1742368980000,"open":1.0906,"high":1.09062,"low":1.09028,"close":1.09055,"volume":156.05999755859375},{"timestamp":1742369040000,"open":1.09055,"high":1.09062,"low":1.09031,"close":1.09031,"volume":94.9800033569336},{"timestamp":1742369100000,"open":1.09032,"high":1.09065,"low":1.09032,"close":1.09061,"volume":97.37999725341797},{"timestamp":1742369160000,"open":1.09061,"high":1.09083,"low":1.09056,"close":1.09077,"volume":155.22000122070312},{"timestamp":1742369220000,"open":1.09075,"high":1.0909,"low":1.0907,"close":1.09075,"volume":129.99000549316406},{"timestamp":1742369280000,"open":1.09074,"high":1.09089,"low":1.09074,"close":1.09086,"volume":84.08999633789062},{"timestamp":1742369340000,"open":1.09083,"high":1.09097,"low":1.09081,"close":1.09097,"volume":131.8800048828125},{"timestamp":1742369400000,"open":1.09097,"high":1.09098,"low":1.09056,"close":1.09066,"volume":245.10000610351562},{"timestamp":1742369460000,"open":1.09068,"high":1.09078,"low":1.09058,"close":1.09063,"volume":233.1300048828125},{"timestamp":1742369520000,"open":1.09064,"high":1.09093,"low":1.09061,"close":1.09068,"volume":228.07000732421875},{"timestamp":1742369580000,"open":1.09063,"high":1.09068,"low":1.0905,"close":1.0905,"volume":113.91000366210938},{"timestamp":1742369640000,"open":1.09053,"high":1.09062,"low":1.09022,"close":1.09023,"volume":155.22000122070312},{"timestamp":1742369700000,"open":1.0902,"high":1.0902,"low":1.08987,"close":1.0899,"volume":344.4599914550781},{"timestamp":1742369760000,"open":1.0899,"high":1.08995,"low":1.0888,"close":1.0888,"volume":604.3400268554688},{"timestamp":1742369820000,"open":1.08881,"high":1.08884,"low":1.08807,"close":1.08827,"volume":795.239990234375},{"timestamp":1742369880000,"open":1.08828,"high":1.08845,"low":1.08798,"close":1.08817,"volume":504.5799865722656},{"timestamp":1742369940000,"open":1.08817,"high":1.0886,"low":1.08809,"close":1.08824,"volume":287.6700134277344},{"timestamp":1742370000000,"open":1.08823,"high":1.08834,"low":1.08801,"close":1.08821,"volume":329.19000244140625},{"timestamp":1742370060000,"open":1.08822,"high":1.0886,"low":1.088,"close":1.08854,"volume":264.1199951171875},{"timestamp":1742370120000,"open":1.08854,"high":1.0887,"low":1.08774,"close":1.08789,"volume":400.4800109863281},{"timestamp":1742370180000,"open":1.08789,"high":1.08804,"low":1.08731,"close":1.088,"volume":497.55999755859375},{"timestamp":1742370240000,"open":1.08798,"high":1.08823,"low":1.08765,"close":1.08822,"volume":375.6499938964844},{"timestamp":1742370300000,"open":1.08822,"high":1.0884,"low":1.08805,"close":1.08811,"volume":310.67999267578125},{"timestamp":1742370360000,"open":1.08812,"high":1.08826,"low":1.08799,"close":1.08819,"volume":180.02999877929688},{"timestamp":1742370420000,"open":1.08819,"high":1.08822,"low":1.08775,"close":1.0882,"volume":269.95001220703125},{"timestamp":1742370480000,"open":1.0882,"high":1.08862,"low":1.08792,"close":1.08858,"volume":333.0799865722656},{"timestamp":1742370540000,"open":1.08858,"high":1.08895,"low":1.0885,"close":1.08895,"volume":354.9700012207031},{"timestamp":1742370600000,"open":1.08894,"high":1.08904,"low":1.08867,"close":1.0889,"volume":312.9700012207031},{"timestamp":1742370660000,"open":1.08896,"high":1.08915,"low":1.08889,"close":1.08909,"volume":781.4000244140625},{"timestamp":1742370720000,"open":1.08909,"high":1.08949,"low":1.08896,"close":1.08936,"volume":669.780029296875},{"timestamp":1742370780000,"open":1.08937,"high":1.08945,"low":1.08876,"close":1.08876,"volume":575.1699829101562},{"timestamp":1742370840000,"open":1.08875,"high":1.08912,"low":1.08864,"close":1.08911,"volume":1423.8900146484375},{"timestamp":1742370900000,"open":1.08911,"high":1.08942,"low":1.08908,"close":1.08927,"volume":445.3999938964844},{"timestamp":1742370960000,"open":1.08926,"high":1.08927,"low":1.0891,"close":1.08919,"volume":281.1400146484375},{"timestamp":1742371020000,"open":1.08918,"high":1.08944,"low":1.08905,"close":1.0894,"volume":185.27000427246094},{"timestamp":1742371080000,"open":1.0894,"high":1.0894,"low":1.08896,"close":1.08902,"volume":578.219970703125},{"timestamp":1742371140000,"open":1.08906,"high":1.08924,"low":1.08905,"close":1.08924,"volume":237.75999450683594},{"timestamp":1742371200000,"open":1.08928,"high":1.09009,"low":1.08921,"close":1.09004,"volume":423.07000732421875},{"timestamp":1742371260000,"open":1.09005,"high":1.09008,"low":1.08968,"close":1.09007,"volume":295},{"timestamp":1742371320000,"open":1.09007,"high":1.09042,"low":1.09001,"close":1.0904,"volume":265.75},{"timestamp":1742371380000,"open":1.0904,"high":1.09066,"low":1.0903,"close":1.09052,"volume":904.1199951171875},{"timestamp":1742371440000,"open":1.09054,"high":1.09066,"low":1.09029,"close":1.09048,"volume":1423.8900146484375},{"timestamp":1742371500000,"open":1.09046,"high":1.09062,"low":1.09025,"close":1.09061,"volume":377.9700012207031},{"timestamp":1742371560000,"open":1.0906,"high":1.09062,"low":1.09025,"close":1.09039,"volume":163.1699981689453},{"timestamp":1742371620000,"open":1.09037,"high":1.09059,"low":1.09027,"close":1.09051,"volume":258.0899963378906},{"timestamp":1742371680000,"open":1.09049,"high":1.09053,"low":1.09032,"close":1.09038,"volume":409.8999938964844},{"timestamp":1742371740000,"open":1.0903,"high":1.0903,"low":1.09002,"close":1.09008,"volume":367.989990234375},{"timestamp":1742371800000,"open":1.0901,"high":1.09029,"low":1.08992,"close":1.08996,"volume":144.27000427246094},{"timestamp":1742371860000,"open":1.08995,"high":1.09016,"low":1.08993,"close":1.08998,"volume":167.2899932861328},{"timestamp":1742371920000,"open":1.09,"high":1.09002,"low":1.08981,"close":1.08992,"volume":117.61000061035156},{"timestamp":1742371980000,"open":1.08993,"high":1.08997,"low":1.08971,"close":1.08984,"volume":160.8300018310547},{"timestamp":1742372040000,"open":1.08987,"high":1.09004,"low":1.08986,"close":1.08988,"volume":151.1999969482422},{"timestamp":1742372100000,"open":1.08988,"high":1.08996,"low":1.08969,"close":1.08972,"volume":117.72000122070312},{"timestamp":1742372160000,"open":1.08978,"high":1.08989,"low":1.08956,"close":1.08957,"volume":110.11000061035156},{"timestamp":1742372220000,"open":1.08961,"high":1.08992,"low":1.08961,"close":1.08992,"volume":74.79000091552734},{"timestamp":1742372280000,"open":1.08991,"high":1.08998,"low":1.08981,"close":1.08987,"volume":97.30000305175781},{"timestamp":1742372340000,"open":1.08985,"high":1.09001,"low":1.08981,"close":1.08989,"volume":94.19999694824219},{"timestamp":1742372400000,"open":1.08986,"high":1.08994,"low":1.0897,"close":1.08987,"volume":147.14999389648438},{"timestamp":1742372460000,"open":1.08992,"high":1.08994,"low":1.0898,"close":1.08988,"volume":81},{"timestamp":1742372520000,"open":1.08987,"high":1.09011,"low":1.08971,"close":1.09007,"volume":148.4199981689453},{"timestamp":1742372580000,"open":1.09009,"high":1.09047,"low":1.09006,"close":1.09044,"volume":114.75},{"timestamp":1742372640000,"open":1.09046,"high":1.09059,"low":1.09039,"close":1.0905,"volume":198.4499969482422},{"timestamp":1742372700000,"open":1.09049,"high":1.09051,"low":1.09037,"close":1.09039,"volume":159.33999633789062},{"timestamp":1742372760000,"open":1.09039,"high":1.09048,"low":1.09037,"close":1.09047,"volume":123.38999938964844},{"timestamp":1742372820000,"open":1.09045,"high":1.09047,"low":1.09037,"close":1.09042,"volume":105.30000305175781},{"timestamp":1742372880000,"open":1.09042,"high":1.09057,"low":1.09036,"close":1.09051,"volume":96.30000305175781},{"timestamp":1742372940000,"open":1.09052,"high":1.09062,"low":1.09046,"close":1.09056,"volume":154.88999938964844},{"timestamp":1742373000000,"open":1.09055,"high":1.09092,"low":1.09051,"close":1.09092,"volume":157.32000732421875},{"timestamp":1742373060000,"open":1.09092,"high":1.09105,"low":1.09072,"close":1.09072,"volume":166.22999572753906},{"timestamp":1742373120000,"open":1.09073,"high":1.09075,"low":1.09053,"close":1.09074,"volume":118.56999969482422},{"timestamp":1742373180000,"open":1.09075,"high":1.09077,"low":1.09051,"close":1.09062,"volume":65.33999633789062},{"timestamp":1742373240000,"open":1.09064,"high":1.09081,"low":1.09057,"close":1.09081,"volume":88.41999816894531},{"timestamp":1742373300000,"open":1.09083,"high":1.09083,"low":1.09069,"close":1.09077,"volume":70.86000061035156},{"timestamp":1742373360000,"open":1.09077,"high":1.09095,"low":1.09076,"close":1.09092,"volume":108},{"timestamp":1742373420000,"open":1.0909,"high":1.09102,"low":1.09084,"close":1.09091,"volume":177.75},{"timestamp":1742373480000,"open":1.09094,"high":1.09097,"low":1.09066,"close":1.09066,"volume":98.0999984741211},{"timestamp":1742373540000,"open":1.09063,"high":1.09081,"low":1.09056,"close":1.09066,"volume":167.41000366210938},{"timestamp":1742373600000,"open":1.09066,"high":1.09066,"low":1.09048,"close":1.09059,"volume":206.10000610351562},{"timestamp":1742373660000,"open":1.09059,"high":1.09071,"low":1.09038,"close":1.09045,"volume":229.72999572753906},{"timestamp":1742373720000,"open":1.09044,"high":1.09068,"low":1.09042,"close":1.09043,"volume":177.57000732421875},{"timestamp":1742373780000,"open":1.09048,"high":1.09053,"low":1.09014,"close":1.09039,"volume":417.739990234375},{"timestamp":1742373840000,"open":1.09038,"high":1.09061,"low":1.09034,"close":1.09056,"volume":520.9400024414062},{"timestamp":1742373900000,"open":1.09056,"high":1.09064,"low":1.09043,"close":1.09056,"volume":332.0400085449219},{"timestamp":1742373960000,"open":1.09058,"high":1.09062,"low":1.09034,"close":1.09036,"volume":117.44999694824219},{"timestamp":1742374020000,"open":1.09036,"high":1.09038,"low":1.09013,"close":1.0902,"volume":113.4000015258789},{"timestamp":1742374080000,"open":1.09021,"high":1.09029,"low":1.09003,"close":1.09024,"volume":131.63999938964844},{"timestamp":1742374140000,"open":1.09025,"high":1.09025,"low":1.09006,"close":1.0902,"volume":163.97999572753906},{"timestamp":1742374200000,"open":1.09022,"high":1.09022,"low":1.08999,"close":1.09015,"volume":146.8800048828125},{"timestamp":1742374260000,"open":1.09016,"high":1.0902,"low":1.08999,"close":1.09,"volume":177.83999633789062},{"timestamp":1742374320000,"open":1.09001,"high":1.09021,"low":1.09001,"close":1.09016,"volume":195.10000610351562},{"timestamp":1742374380000,"open":1.09014,"high":1.09022,"low":1.0901,"close":1.0902,"volume":168.77999877929688},{"timestamp":1742374440000,"open":1.09022,"high":1.09067,"low":1.09014,"close":1.09064,"volume":123.18000030517578},{"timestamp":1742374500000,"open":1.09066,"high":1.09072,"low":1.09056,"close":1.09072,"volume":86.4000015258789},{"timestamp":1742374560000,"open":1.09073,"high":1.09079,"low":1.09065,"close":1.09077,"volume":142.55999755859375},{"timestamp":1742374620000,"open":1.09076,"high":1.09079,"low":1.09061,"close":1.09061,"volume":116.63999938964844},{"timestamp":1742374680000,"open":1.09061,"high":1.09085,"low":1.09058,"close":1.0908,"volume":502.0400085449219},{"timestamp":1742374740000,"open":1.0908,"high":1.09081,"low":1.09061,"close":1.0907,"volume":690.3599853515625},{"timestamp":1742374800000,"open":1.0907,"high":1.09071,"low":1.09047,"close":1.09049,"volume":933.030029296875},{"timestamp":1742374860000,"open":1.09049,"high":1.09067,"low":1.09045,"close":1.09049,"volume":534.989990234375},{"timestamp":1742374920000,"open":1.09049,"high":1.09056,"low":1.09038,"close":1.09044,"volume":222.39999389648438},{"timestamp":1742374980000,"open":1.09041,"high":1.09045,"low":1.0901,"close":1.09012,"volume":210.33999633789062},{"timestamp":1742375040000,"open":1.09009,"high":1.09012,"low":1.09003,"close":1.09006,"volume":242.75999450683594},{"timestamp":1742375100000,"open":1.09005,"high":1.09008,"low":1.08986,"close":1.09003,"volume":139.9499969482422},{"timestamp":1742375160000,"open":1.09004,"high":1.09012,"low":1.09,"close":1.09004,"volume":99.4800033569336},{"timestamp":1742375220000,"open":1.09005,"high":1.09034,"low":1.09005,"close":1.09034,"volume":109.3499984741211},{"timestamp":1742375280000,"open":1.09036,"high":1.0905,"low":1.09035,"close":1.09036,"volume":145.72000122070312},{"timestamp":1742375340000,"open":1.09034,"high":1.0904,"low":1.09029,"close":1.09032,"volume":156.4199981689453},{"timestamp":1742375400000,"open":1.09031,"high":1.09037,"low":1.09029,"close":1.09031,"volume":70.52999877929688},{"timestamp":1742375460000,"open":1.09032,"high":1.09051,"low":1.09017,"close":1.09051,"volume":65.48999786376953},{"timestamp":1742375520000,"open":1.09051,"high":1.09051,"low":1.09032,"close":1.09036,"volume":100.11000061035156},{"timestamp":1742375580000,"open":1.09037,"high":1.09037,"low":1.08991,"close":1.08996,"volume":155.97000122070312},{"timestamp":1742375640000,"open":1.08996,"high":1.09004,"low":1.0898,"close":1.08983,"volume":123.5199966430664},{"timestamp":1742375700000,"open":1.08975,"high":1.08991,"low":1.08973,"close":1.08991,"volume":149.27999877929688},{"timestamp":1742375760000,"open":1.08991,"high":1.08992,"low":1.08975,"close":1.08975,"volume":77.66999816894531},{"timestamp":1742375820000,"open":1.08975,"high":1.09005,"low":1.08975,"close":1.09,"volume":113.91000366210938},{"timestamp":1742375880000,"open":1.08999,"high":1.09,"low":1.08969,"close":1.08975,"volume":131.85000610351562},{"timestamp":1742375940000,"open":1.08973,"high":1.08973,"low":1.0896,"close":1.08967,"volume":87.30000305175781},{"timestamp":1742376000000,"open":1.08966,"high":1.08966,"low":1.08954,"close":1.08964,"volume":71.0999984741211},{"timestamp":1742376060000,"open":1.08964,"high":1.0899,"low":1.08964,"close":1.0898,"volume":152.88999938964844},{"timestamp":1742376120000,"open":1.08982,"high":1.08997,"low":1.08977,"close":1.08977,"volume":98.86000061035156},{"timestamp":1742376180000,"open":1.08976,"high":1.09005,"low":1.08976,"close":1.08998,"volume":173.42999267578125},{"timestamp":1742376240000,"open":1.08999,"high":1.09021,"low":1.08997,"close":1.09011,"volume":89.66999816894531},{"timestamp":1742376300000,"open":1.09013,"high":1.09013,"low":1.08995,"close":1.08997,"volume":71.63999938964844},{"timestamp":1742376360000,"open":1.08997,"high":1.09021,"low":1.08995,"close":1.09021,"volume":98.16000366210938},{"timestamp":1742376420000,"open":1.09019,"high":1.09019,"low":1.08999,"close":1.09004,"volume":76.05000305175781},{"timestamp":1742376480000,"open":1.09003,"high":1.09008,"low":1.08994,"close":1.08994,"volume":58.56999969482422},{"timestamp":1742376540000,"open":1.08994,"high":1.0901,"low":1.08993,"close":1.09006,"volume":72.29000091552734},{"timestamp":1742376600000,"open":1.09005,"high":1.09025,"low":1.09005,"close":1.09022,"volume":84.23999786376953},{"timestamp":1742376660000,"open":1.09022,"high":1.09033,"low":1.09016,"close":1.09031,"volume":64.2300033569336},{"timestamp":1742376720000,"open":1.09032,"high":1.09079,"low":1.09031,"close":1.09075,"volume":157.2899932861328},{"timestamp":1742376780000,"open":1.09074,"high":1.0908,"low":1.09061,"close":1.09065,"volume":120.94999694824219},{"timestamp":1742376840000,"open":1.09064,"high":1.09067,"low":1.09059,"close":1.09062,"volume":113.61000061035156},{"timestamp":1742376900000,"open":1.0906,"high":1.0906,"low":1.09024,"close":1.09027,"volume":70.9800033569336},{"timestamp":1742376960000,"open":1.09032,"high":1.09055,"low":1.09023,"close":1.09055,"volume":138.60000610351562},{"timestamp":1742377020000,"open":1.09056,"high":1.09069,"low":1.09049,"close":1.09069,"volume":79.80000305175781},{"timestamp":1742377080000,"open":1.09068,"high":1.09068,"low":1.09036,"close":1.09041,"volume":173.25999450683594},{"timestamp":1742377140000,"open":1.0904,"high":1.09061,"low":1.09038,"close":1.09061,"volume":78.38999938964844},{"timestamp":1742377200000,"open":1.09061,"high":1.09061,"low":1.09046,"close":1.09059,"volume":73.26000213623047},{"timestamp":1742377260000,"open":1.09058,"high":1.09068,"low":1.09041,"close":1.0905,"volume":99.44999694824219},{"timestamp":1742377320000,"open":1.09047,"high":1.09057,"low":1.0904,"close":1.09041,"volume":69.36000061035156},{"timestamp":1742377380000,"open":1.0904,"high":1.09041,"low":1.09021,"close":1.0903,"volume":115.66000366210938},{"timestamp":1742377440000,"open":1.09026,"high":1.09027,"low":1.09012,"close":1.09013,"volume":149.0399932861328},{"timestamp":1742377500000,"open":1.09015,"high":1.09016,"low":1.08999,"close":1.09004,"volume":82.19999694824219},{"timestamp":1742377560000,"open":1.09005,"high":1.09011,"low":1.09002,"close":1.09007,"volume":109.80999755859375},{"timestamp":1742377620000,"open":1.09005,"high":1.09011,"low":1.08998,"close":1.09,"volume":90.69000244140625},{"timestamp":1742377680000,"open":1.08998,"high":1.0902,"low":1.08997,"close":1.09018,"volume":105.20999908447266},{"timestamp":1742377740000,"open":1.09017,"high":1.09041,"low":1.09016,"close":1.0904,"volume":117.22000122070312},{"timestamp":1742377800000,"open":1.0904,"high":1.09051,"low":1.09037,"close":1.0905,"volume":231.58999633789062},{"timestamp":1742377860000,"open":1.0905,"high":1.09071,"low":1.09034,"close":1.09069,"volume":496.6400146484375},{"timestamp":1742377920000,"open":1.09067,"high":1.09097,"low":1.09067,"close":1.09097,"volume":343.9100036621094},{"timestamp":1742377980000,"open":1.09097,"high":1.09101,"low":1.09076,"close":1.09086,"volume":370.5299987792969},{"timestamp":1742378040000,"open":1.09083,"high":1.09083,"low":1.09041,"close":1.09041,"volume":411.1199951171875},{"timestamp":1742378100000,"open":1.09041,"high":1.09053,"low":1.09016,"close":1.09026,"volume":658.0399780273438},{"timestamp":1742378160000,"open":1.09026,"high":1.09055,"low":1.09024,"close":1.09054,"volume":314.55999755859375},{"timestamp":1742378220000,"open":1.09053,"high":1.0906,"low":1.0903,"close":1.09031,"volume":183.91000366210938},{"timestamp":1742378280000,"open":1.09029,"high":1.09029,"low":1.0901,"close":1.0902,"volume":228.25},{"timestamp":1742378340000,"open":1.09019,"high":1.09025,"low":1.0901,"close":1.09021,"volume":298.7300109863281},{"timestamp":1742378400000,"open":1.09021,"high":1.09033,"low":1.09014,"close":1.09017,"volume":434.95001220703125},{"timestamp":1742378460000,"open":1.09018,"high":1.09018,"low":1.09003,"close":1.09003,"volume":299.2699890136719},{"timestamp":1742378520000,"open":1.09002,"high":1.09028,"low":1.09,"close":1.09027,"volume":222.42999267578125},{"timestamp":1742378580000,"open":1.09028,"high":1.09029,"low":1.09006,"close":1.0901,"volume":365.8500061035156},{"timestamp":1742378640000,"open":1.09012,"high":1.09012,"low":1.08997,"close":1.09004,"volume":251.9199981689453},{"timestamp":1742378700000,"open":1.09005,"high":1.09007,"low":1.08989,"close":1.08989,"volume":226.72000122070312},{"timestamp":1742378760000,"open":1.0899,"high":1.0899,"low":1.08973,"close":1.08978,"volume":225.99000549316406},{"timestamp":1742378820000,"open":1.08977,"high":1.08986,"low":1.08973,"close":1.08981,"volume":121.86000061035156},{"timestamp":1742378880000,"open":1.0898,"high":1.08991,"low":1.08964,"close":1.08964,"volume":131.0399932861328},{"timestamp":1742378940000,"open":1.08964,"high":1.08972,"low":1.08964,"close":1.08964,"volume":48.18000030517578},{"timestamp":1742379000000,"open":1.08966,"high":1.08972,"low":1.08959,"close":1.08968,"volume":136.8000030517578},{"timestamp":1742379060000,"open":1.0897,"high":1.08971,"low":1.08959,"close":1.08964,"volume":84.4800033569336},{"timestamp":1742379120000,"open":1.08963,"high":1.08989,"low":1.08957,"close":1.08989,"volume":144.80999755859375},{"timestamp":1742379180000,"open":1.08989,"high":1.0899,"low":1.08966,"close":1.0897,"volume":114.08999633789062},{"timestamp":1742379240000,"open":1.08969,"high":1.08989,"low":1.08967,"close":1.08975,"volume":148.61000061035156},{"timestamp":1742379300000,"open":1.08974,"high":1.08978,"low":1.08962,"close":1.08964,"volume":82.29000091552734},{"timestamp":1742379360000,"open":1.08964,"high":1.08968,"low":1.0896,"close":1.08965,"volume":101.5199966430664},{"timestamp":1742379420000,"open":1.08965,"high":1.08969,"low":1.08963,"close":1.08966,"volume":53.90999984741211},{"timestamp":1742379480000,"open":1.08966,"high":1.08986,"low":1.08964,"close":1.08976,"volume":128.42999267578125},{"timestamp":1742379540000,"open":1.08975,"high":1.08979,"low":1.08969,"close":1.08972,"volume":95.19999694824219},{"timestamp":1742379600000,"open":1.08972,"high":1.08983,"low":1.08972,"close":1.08983,"volume":57.689998626708984},{"timestamp":1742379660000,"open":1.08985,"high":1.09021,"low":1.08985,"close":1.09021,"volume":166.8000030517578},{"timestamp":1742379720000,"open":1.09018,"high":1.09027,"low":1.0901,"close":1.09026,"volume":86.58000183105469},{"timestamp":1742379780000,"open":1.09024,"high":1.0904,"low":1.09021,"close":1.09021,"volume":168.99000549316406},{"timestamp":1742379840000,"open":1.09021,"high":1.09025,"low":1.09019,"close":1.09022,"volume":95.87999725341797},{"timestamp":1742379900000,"open":1.0902,"high":1.0902,"low":1.08995,"close":1.09014,"volume":155.16000366210938},{"timestamp":1742379960000,"open":1.09014,"high":1.09036,"low":1.09014,"close":1.09027,"volume":140.39999389648438},{"timestamp":1742380020000,"open":1.0903,"high":1.09031,"low":1.09022,"close":1.09022,"volume":108.9000015258789},{"timestamp":1742380080000,"open":1.09023,"high":1.09025,"low":1.09009,"close":1.0901,"volume":67.88999938964844},{"timestamp":1742380140000,"open":1.0901,"high":1.09019,"low":1.09006,"close":1.09014,"volume":92.37000274658203},{"timestamp":1742380200000,"open":1.09013,"high":1.09013,"low":1.08973,"close":1.08993,"volume":109.73999786376953},{"timestamp":1742380260000,"open":1.08992,"high":1.08993,"low":1.08977,"close":1.08987,"volume":105.95999908447266},{"timestamp":1742380320000,"open":1.08989,"high":1.08999,"low":1.08959,"close":1.08988,"volume":150},{"timestamp":1742380380000,"open":1.0899,"high":1.08993,"low":1.08975,"close":1.08988,"volume":169.64999389648438},{"timestamp":1742380440000,"open":1.08987,"high":1.08987,"low":1.0896,"close":1.0898,"volume":155.6999969482422},{"timestamp":1742380500000,"open":1.08982,"high":1.08984,"low":1.08951,"close":1.08954,"volume":92.73999786376953},{"timestamp":1742380560000,"open":1.08955,"high":1.08956,"low":1.08949,"close":1.08951,"volume":38.70000076293945},{"timestamp":1742380620000,"open":1.08951,"high":1.08951,"low":1.08935,"close":1.08936,"volume":84.0999984741211},{"timestamp":1742380680000,"open":1.08936,"high":1.08943,"low":1.08924,"close":1.08932,"volume":118.16999816894531},{"timestamp":1742380740000,"open":1.08931,"high":1.08938,"low":1.08924,"close":1.08933,"volume":122.4000015258789},{"timestamp":1742380800000,"open":1.08933,"high":1.08936,"low":1.08914,"close":1.0892,"volume":87.75},{"timestamp":1742380860000,"open":1.08918,"high":1.08921,"low":1.08912,"close":1.08918,"volume":66.51000213623047},{"timestamp":1742380920000,"open":1.08918,"high":1.08931,"low":1.08918,"close":1.08924,"volume":89.63999938964844},{"timestamp":1742380980000,"open":1.08924,"high":1.08927,"low":1.08916,"close":1.08921,"volume":80.55000305175781},{"timestamp":1742381040000,"open":1.08921,"high":1.08934,"low":1.08912,"close":1.08934,"volume":102.5999984741211},{"timestamp":1742381100000,"open":1.08935,"high":1.08968,"low":1.08935,"close":1.08949,"volume":134.72999572753906},{"timestamp":1742381160000,"open":1.08952,"high":1.08961,"low":1.08946,"close":1.08946,"volume":84.5999984741211},{"timestamp":1742381220000,"open":1.08947,"high":1.08967,"low":1.08944,"close":1.08967,"volume":96.30000305175781},{"timestamp":1742381280000,"open":1.08968,"high":1.08987,"low":1.08957,"close":1.08985,"volume":94.13999938964844},{"timestamp":1742381340000,"open":1.08985,"high":1.0901,"low":1.08985,"close":1.09005,"volume":147.19000244140625},{"timestamp":1742381400000,"open":1.09006,"high":1.09015,"low":1.0899,"close":1.0899,"volume":172.47000122070312},{"timestamp":1742381460000,"open":1.0899,"high":1.09001,"low":1.08977,"close":1.08978,"volume":101.25},{"timestamp":1742381520000,"open":1.08981,"high":1.08991,"low":1.08978,"close":1.08979,"volume":43.15999984741211},{"timestamp":1742381580000,"open":1.08979,"high":1.08992,"low":1.08975,"close":1.08992,"volume":95.12999725341797},{"timestamp":1742381640000,"open":1.08993,"high":1.09005,"low":1.08992,"close":1.08998,"volume":156.9600067138672},{"timestamp":1742381700000,"open":1.08998,"high":1.09006,"low":1.08994,"close":1.09005,"volume":162.17999267578125},{"timestamp":1742381760000,"open":1.09005,"high":1.09009,"low":1.08996,"close":1.09005,"volume":96.23999786376953},{"timestamp":1742381820000,"open":1.09003,"high":1.09007,"low":1.09,"close":1.09,"volume":48.56999969482422},{"timestamp":1742381880000,"open":1.09003,"high":1.09003,"low":1.08989,"close":1.0899,"volume":69.30000305175781},{"timestamp":1742381940000,"open":1.08991,"high":1.09004,"low":1.08989,"close":1.08997,"volume":85.73999786376953},{"timestamp":1742382000000,"open":1.08997,"high":1.08999,"low":1.08991,"close":1.08995,"volume":51.119998931884766},{"timestamp":1742382060000,"open":1.08994,"high":1.09004,"low":1.08993,"close":1.09002,"volume":105.75},{"timestamp":1742382120000,"open":1.09001,"high":1.09001,"low":1.08976,"close":1.0898,"volume":160.47000122070312},{"timestamp":1742382180000,"open":1.08982,"high":1.08992,"low":1.08979,"close":1.08987,"volume":45.09000015258789},{"timestamp":1742382240000,"open":1.08988,"high":1.0899,"low":1.08979,"close":1.08981,"volume":89.25},{"timestamp":1742382300000,"open":1.08982,"high":1.08982,"low":1.08969,"close":1.0897,"volume":63.45000076293945},{"timestamp":1742382360000,"open":1.08969,"high":1.08969,"low":1.08935,"close":1.08952,"volume":97.73999786376953},{"timestamp":1742382420000,"open":1.08951,"high":1.08958,"low":1.0894,"close":1.08957,"volume":146.8800048828125},{"timestamp":1742382480000,"open":1.08957,"high":1.08971,"low":1.08956,"close":1.08958,"volume":74.80999755859375},{"timestamp":1742382540000,"open":1.0896,"high":1.08969,"low":1.0895,"close":1.08963,"volume":74.80999755859375},{"timestamp":1742382600000,"open":1.08964,"high":1.08964,"low":1.08953,"close":1.08964,"volume":58.5},{"timestamp":1742382660000,"open":1.08967,"high":1.08993,"low":1.08963,"close":1.08985,"volume":94.05000305175781},{"timestamp":1742382720000,"open":1.08989,"high":1.08989,"low":1.08982,"close":1.08987,"volume":59.939998626708984},{"timestamp":1742382780000,"open":1.08985,"high":1.08996,"low":1.08973,"close":1.08991,"volume":89.58999633789062},{"timestamp":1742382840000,"open":1.08992,"high":1.09001,"low":1.08975,"close":1.08982,"volume":144.14999389648438},{"timestamp":1742382900000,"open":1.08983,"high":1.08986,"low":1.08975,"close":1.08975,"volume":70.5},{"timestamp":1742382960000,"open":1.08974,"high":1.08983,"low":1.08967,"close":1.08972,"volume":133.1999969482422},{"timestamp":1742383020000,"open":1.0897,"high":1.08983,"low":1.0897,"close":1.08977,"volume":81.98999786376953},{"timestamp":1742383080000,"open":1.08977,"high":1.08996,"low":1.08971,"close":1.08993,"volume":120.08999633789062},{"timestamp":1742383140000,"open":1.08991,"high":1.08991,"low":1.08963,"close":1.08963,"volume":110.25},{"timestamp":1742383200000,"open":1.08962,"high":1.08972,"low":1.08953,"close":1.08962,"volume":173.33999633789062},{"timestamp":1742383260000,"open":1.08964,"high":1.08969,"low":1.08957,"close":1.08958,"volume":92.43000030517578},{"timestamp":1742383320000,"open":1.08957,"high":1.08959,"low":1.0895,"close":1.08958,"volume":57.93000030517578},{"timestamp":1742383380000,"open":1.08962,"high":1.08996,"low":1.08962,"close":1.08991,"volume":53.130001068115234},{"timestamp":1742383440000,"open":1.08996,"high":1.08998,"low":1.08982,"close":1.08983,"volume":25.829999923706055},{"timestamp":1742383500000,"open":1.08982,"high":1.09003,"low":1.08982,"close":1.09,"volume":58.95000076293945},{"timestamp":1742383560000,"open":1.08999,"high":1.09005,"low":1.08992,"close":1.08997,"volume":169.3800048828125},{"timestamp":1742383620000,"open":1.08998,"high":1.09008,"low":1.08996,"close":1.09004,"volume":110.04000091552734},{"timestamp":1742383680000,"open":1.09003,"high":1.09016,"low":1.09,"close":1.09001,"volume":63.869998931884766},{"timestamp":1742383740000,"open":1.09001,"high":1.09012,"low":1.08997,"close":1.08998,"volume":43.83000183105469},{"timestamp":1742383800000,"open":1.08997,"high":1.08997,"low":1.08983,"close":1.08985,"volume":108.4800033569336},{"timestamp":1742383860000,"open":1.08985,"high":1.0899,"low":1.08981,"close":1.08983,"volume":54.38999938964844},{"timestamp":1742383920000,"open":1.08983,"high":1.09011,"low":1.08979,"close":1.09009,"volume":67.16999816894531},{"timestamp":1742383980000,"open":1.09009,"high":1.09021,"low":1.09006,"close":1.09017,"volume":105.98999786376953},{"timestamp":1742384040000,"open":1.09018,"high":1.09039,"low":1.09016,"close":1.09034,"volume":118.63999938964844},{"timestamp":1742384100000,"open":1.09033,"high":1.09063,"low":1.09033,"close":1.0906,"volume":112},{"timestamp":1742384160000,"open":1.0906,"high":1.09064,"low":1.09046,"close":1.09055,"volume":190.52999877929688},{"timestamp":1742384220000,"open":1.09058,"high":1.09068,"low":1.09058,"close":1.0906,"volume":86.76000213623047},{"timestamp":1742384280000,"open":1.09057,"high":1.09085,"low":1.09046,"close":1.09081,"volume":140.49000549316406},{"timestamp":1742384340000,"open":1.09081,"high":1.09081,"low":1.09039,"close":1.09039,"volume":184.11000061035156},{"timestamp":1742384400000,"open":1.09041,"high":1.09051,"low":1.09041,"close":1.09041,"volume":89.58000183105469},{"timestamp":1742384460000,"open":1.09041,"high":1.09058,"low":1.09039,"close":1.09053,"volume":60.75},{"timestamp":1742384520000,"open":1.09052,"high":1.09057,"low":1.09037,"close":1.09057,"volume":95.19000244140625},{"timestamp":1742384580000,"open":1.09056,"high":1.09077,"low":1.09054,"close":1.09077,"volume":102.77999877929688},{"timestamp":1742384640000,"open":1.09076,"high":1.09093,"low":1.0907,"close":1.09092,"volume":98.94000244140625},{"timestamp":1742384700000,"open":1.09091,"high":1.09103,"low":1.09087,"close":1.091,"volume":152.72999572753906},{"timestamp":1742384760000,"open":1.09098,"high":1.09104,"low":1.09086,"close":1.09086,"volume":103.08000183105469},{"timestamp":1742384820000,"open":1.09087,"high":1.09099,"low":1.09081,"close":1.09082,"volume":110.95999908447266},{"timestamp":1742384880000,"open":1.09081,"high":1.09083,"low":1.09076,"close":1.09077,"volume":48},{"timestamp":1742384940000,"open":1.09079,"high":1.09085,"low":1.09079,"close":1.09082,"volume":79.47000122070312},{"timestamp":1742385000000,"open":1.0908,"high":1.0909,"low":1.09071,"close":1.09075,"volume":106.98999786376953},{"timestamp":1742385060000,"open":1.09075,"high":1.09081,"low":1.09065,"close":1.09077,"volume":68.80000305175781},{"timestamp":1742385120000,"open":1.09076,"high":1.09098,"low":1.09072,"close":1.09093,"volume":67.55999755859375},{"timestamp":1742385180000,"open":1.09094,"high":1.09094,"low":1.09082,"close":1.09086,"volume":64.44000244140625},{"timestamp":1742385240000,"open":1.09088,"high":1.0909,"low":1.0907,"close":1.09076,"volume":67.80999755859375},{"timestamp":1742385300000,"open":1.09076,"high":1.09105,"low":1.09076,"close":1.09105,"volume":117.66999816894531},{"timestamp":1742385360000,"open":1.09106,"high":1.09129,"low":1.09065,"close":1.09084,"volume":382.0799865722656},{"timestamp":1742385420000,"open":1.09077,"high":1.09108,"low":1.09066,"close":1.09105,"volume":313.9200134277344},{"timestamp":1742385480000,"open":1.09105,"high":1.09106,"low":1.09076,"close":1.09086,"volume":145.25999450683594},{"timestamp":1742385540000,"open":1.09087,"high":1.0909,"low":1.09075,"close":1.09082,"volume":88.37999725341797},{"timestamp":1742385600000,"open":1.09085,"high":1.09097,"low":1.09075,"close":1.0909,"volume":215.00999450683594},{"timestamp":1742385660000,"open":1.0909,"high":1.09117,"low":1.09086,"close":1.09104,"volume":142.88999938964844},{"timestamp":1742385720000,"open":1.09103,"high":1.09128,"low":1.09103,"close":1.09126,"volume":143.94000244140625},{"timestamp":1742385780000,"open":1.09124,"high":1.09124,"low":1.09112,"close":1.09122,"volume":105.83999633789062},{"timestamp":1742385840000,"open":1.09119,"high":1.09142,"low":1.09115,"close":1.09141,"volume":158.49000549316406},{"timestamp":1742385900000,"open":1.0914,"high":1.09158,"low":1.09126,"close":1.09157,"volume":140.85000610351562},{"timestamp":1742385960000,"open":1.09157,"high":1.09167,"low":1.09157,"close":1.09167,"volume":197.82000732421875},{"timestamp":1742386020000,"open":1.09165,"high":1.09167,"low":1.09153,"close":1.09158,"volume":127.7699966430664},{"timestamp":1742386080000,"open":1.09157,"high":1.09174,"low":1.09154,"close":1.09173,"volume":100.98999786376953},{"timestamp":1742386140000,"open":1.09172,"high":1.09172,"low":1.09142,"close":1.09142,"volume":116.94999694824219},{"timestamp":1742386200000,"open":1.09143,"high":1.09143,"low":1.09121,"close":1.09127,"volume":116.16000366210938},{"timestamp":1742386260000,"open":1.09127,"high":1.09147,"low":1.09122,"close":1.0914,"volume":159.75},{"timestamp":1742386320000,"open":1.09141,"high":1.09166,"low":1.0914,"close":1.09162,"volume":153.4499969482422},{"timestamp":1742386380000,"open":1.09161,"high":1.09166,"low":1.09136,"close":1.09139,"volume":169.25999450683594},{"timestamp":1742386440000,"open":1.0914,"high":1.09151,"low":1.09138,"close":1.09146,"volume":144.99000549316406},{"timestamp":1742386500000,"open":1.09147,"high":1.09153,"low":1.09133,"close":1.09139,"volume":174.00999450683594},{"timestamp":1742386560000,"open":1.09139,"high":1.0914,"low":1.09131,"close":1.09137,"volume":139.7100067138672},{"timestamp":1742386620000,"open":1.09138,"high":1.09147,"low":1.09133,"close":1.09135,"volume":128.7899932861328},{"timestamp":1742386680000,"open":1.09135,"high":1.09135,"low":1.09115,"close":1.09117,"volume":282.3599853515625},{"timestamp":1742386740000,"open":1.09115,"high":1.09147,"low":1.09115,"close":1.09145,"volume":379.32000732421875},{"timestamp":1742386800000,"open":1.09147,"high":1.09158,"low":1.09136,"close":1.09155,"volume":494.8399963378906},{"timestamp":1742386860000,"open":1.09156,"high":1.09156,"low":1.09128,"close":1.09134,"volume":568.8499755859375},{"timestamp":1742386920000,"open":1.09132,"high":1.09139,"low":1.09131,"close":1.09136,"volume":220.4199981689453},{"timestamp":1742386980000,"open":1.09136,"high":1.09137,"low":1.09128,"close":1.09128,"volume":130.0500030517578},{"timestamp":1742387040000,"open":1.09129,"high":1.09131,"low":1.09109,"close":1.09109,"volume":150.75},{"timestamp":1742387100000,"open":1.09112,"high":1.09112,"low":1.09079,"close":1.0908,"volume":154.7100067138672},{"timestamp":1742387160000,"open":1.09081,"high":1.0913,"low":1.09074,"close":1.09079,"volume":280.80999755859375},{"timestamp":1742387220000,"open":1.09083,"high":1.09101,"low":1.09079,"close":1.09092,"volume":324.3399963378906},{"timestamp":1742387280000,"open":1.09091,"high":1.09091,"low":1.0907,"close":1.09073,"volume":287.54998779296875},{"timestamp":1742387340000,"open":1.09073,"high":1.09085,"low":1.0907,"close":1.09075,"volume":65.25},{"timestamp":1742387400000,"open":1.09074,"high":1.09077,"low":1.09062,"close":1.09062,"volume":248.1300048828125},{"timestamp":1742387460000,"open":1.09063,"high":1.09064,"low":1.09048,"close":1.09057,"volume":209.7899932861328},{"timestamp":1742387520000,"open":1.09056,"high":1.09061,"low":1.09053,"close":1.09061,"volume":221.1300048828125},{"timestamp":1742387580000,"open":1.09061,"high":1.09077,"low":1.09055,"close":1.09074,"volume":268.5},{"timestamp":1742387640000,"open":1.09073,"high":1.09096,"low":1.09072,"close":1.09094,"volume":131.94000244140625},{"timestamp":1742387700000,"open":1.09093,"high":1.09126,"low":1.09091,"close":1.09105,"volume":175.8300018310547},{"timestamp":1742387760000,"open":1.09107,"high":1.09112,"low":1.09097,"close":1.09107,"volume":80.11000061035156},{"timestamp":1742387820000,"open":1.09106,"high":1.09128,"low":1.09106,"close":1.09112,"volume":161.00999450683594},{"timestamp":1742387880000,"open":1.09111,"high":1.09117,"low":1.09091,"close":1.09093,"volume":120.08999633789062},{"timestamp":1742387940000,"open":1.09094,"high":1.09106,"low":1.0909,"close":1.09106,"volume":129.60000610351562},{"timestamp":1742388000000,"open":1.09108,"high":1.09151,"low":1.09107,"close":1.09151,"volume":129},{"timestamp":1742388060000,"open":1.09151,"high":1.09154,"low":1.09125,"close":1.09145,"volume":188.91000366210938},{"timestamp":1742388120000,"open":1.09145,"high":1.0916,"low":1.09145,"close":1.09149,"volume":133.74000549316406},{"timestamp":1742388180000,"open":1.0915,"high":1.09152,"low":1.09127,"close":1.09131,"volume":127.29000091552734},{"timestamp":1742388240000,"open":1.09131,"high":1.09138,"low":1.09121,"close":1.09134,"volume":116.12999725341797},{"timestamp":1742388300000,"open":1.09136,"high":1.09136,"low":1.09122,"close":1.09129,"volume":133.02000427246094},{"timestamp":1742388360000,"open":1.09129,"high":1.09132,"low":1.09099,"close":1.091,"volume":151.13999938964844},{"timestamp":1742388420000,"open":1.09102,"high":1.09114,"low":1.09096,"close":1.0911,"volume":145.80999755859375},{"timestamp":1742388480000,"open":1.0911,"high":1.09116,"low":1.09104,"close":1.09114,"volume":126.41999816894531},{"timestamp":1742388540000,"open":1.09115,"high":1.09122,"low":1.09104,"close":1.09107,"volume":162.08999633789062},{"timestamp":1742388600000,"open":1.09105,"high":1.09118,"low":1.09098,"close":1.09111,"volume":235.44000244140625},{"timestamp":1742388660000,"open":1.09112,"high":1.09123,"low":1.09095,"close":1.09095,"volume":614.75},{"timestamp":1742388720000,"open":1.09094,"high":1.09106,"low":1.09087,"close":1.0909,"volume":463.6000061035156},{"timestamp":1742388780000,"open":1.0909,"high":1.09095,"low":1.09086,"close":1.09089,"volume":413.1600036621094},{"timestamp":1742388840000,"open":1.09089,"high":1.09094,"low":1.09084,"close":1.09089,"volume":303},{"timestamp":1742388900000,"open":1.09089,"high":1.09089,"low":1.09043,"close":1.09048,"volume":905.989990234375},{"timestamp":1742388960000,"open":1.0905,"high":1.09053,"low":1.09016,"close":1.09018,"volume":346.54998779296875},{"timestamp":1742389020000,"open":1.09019,"high":1.0902,"low":1.08998,"close":1.09002,"volume":306.0899963378906},{"timestamp":1742389080000,"open":1.09001,"high":1.09008,"low":1.08994,"close":1.09005,"volume":250.25999450683594},{"timestamp":1742389140000,"open":1.09005,"high":1.09009,"low":1.0899,"close":1.09009,"volume":242.52000427246094},{"timestamp":1742389200000,"open":1.09012,"high":1.09013,"low":1.08998,"close":1.09006,"volume":208.0800018310547},{"timestamp":1742389260000,"open":1.09006,"high":1.09027,"low":1.09006,"close":1.09025,"volume":183.27000427246094},{"timestamp":1742389320000,"open":1.09024,"high":1.09026,"low":1.09013,"close":1.09018,"volume":192.1699981689453},{"timestamp":1742389380000,"open":1.09018,"high":1.09031,"low":1.09007,"close":1.09009,"volume":197.19000244140625},{"timestamp":1742389440000,"open":1.09008,"high":1.09019,"low":1.09006,"close":1.09015,"volume":120.5199966430664},{"timestamp":1742389500000,"open":1.09013,"high":1.09036,"low":1.09012,"close":1.09034,"volume":189.4499969482422},{"timestamp":1742389560000,"open":1.09032,"high":1.09036,"low":1.09014,"close":1.09015,"volume":226.3000030517578},{"timestamp":1742389620000,"open":1.09016,"high":1.09021,"low":1.09011,"close":1.09018,"volume":205.57000732421875},{"timestamp":1742389680000,"open":1.09019,"high":1.09027,"low":1.0899,"close":1.08991,"volume":210.6699981689453},{"timestamp":1742389740000,"open":1.08989,"high":1.0899,"low":1.08963,"close":1.08971,"volume":131.49000549316406},{"timestamp":1742389800000,"open":1.08974,"high":1.09002,"low":1.0897,"close":1.08999,"volume":202.77000427246094},{"timestamp":1742389860000,"open":1.09,"high":1.09017,"low":1.09,"close":1.09007,"volume":139.27000427246094},{"timestamp":1742389920000,"open":1.09007,"high":1.09011,"low":1.08982,"close":1.08982,"volume":201.8300018310547},{"timestamp":1742389980000,"open":1.08983,"high":1.08991,"low":1.0898,"close":1.0898,"volume":267.1600036621094},{"timestamp":1742390040000,"open":1.08979,"high":1.08984,"low":1.08969,"close":1.08984,"volume":130.58999633789062},{"timestamp":1742390100000,"open":1.08984,"high":1.08985,"low":1.08974,"close":1.08985,"volume":155.6999969482422},{"timestamp":1742390160000,"open":1.08984,"high":1.09003,"low":1.08981,"close":1.09003,"volume":188.5500030517578},{"timestamp":1742390220000,"open":1.09004,"high":1.09009,"low":1.08995,"close":1.08995,"volume":132.66000366210938},{"timestamp":1742390280000,"open":1.08995,"high":1.08995,"low":1.08983,"close":1.0899,"volume":147.24000549316406},{"timestamp":1742390340000,"open":1.08988,"high":1.08989,"low":1.08973,"close":1.08974,"volume":160.69000244140625},{"timestamp":1742390400000,"open":1.08976,"high":1.08985,"low":1.08955,"close":1.08956,"volume":181.1199951171875},{"timestamp":1742390460000,"open":1.08958,"high":1.0896,"low":1.08925,"close":1.08929,"volume":256.9200134277344},{"timestamp":1742390520000,"open":1.08929,"high":1.08941,"low":1.08929,"close":1.08935,"volume":270.1700134277344},{"timestamp":1742390580000,"open":1.08935,"high":1.08966,"low":1.08935,"close":1.08966,"volume":268.1000061035156},{"timestamp":1742390640000,"open":1.08966,"high":1.08966,"low":1.08956,"close":1.08957,"volume":220.9600067138672},{"timestamp":1742390700000,"open":1.08957,"high":1.08973,"low":1.08956,"close":1.08972,"volume":135.08999633789062},{"timestamp":1742390760000,"open":1.08971,"high":1.09003,"low":1.08967,"close":1.08991,"volume":272.8900146484375},{"timestamp":1742390820000,"open":1.08989,"high":1.08989,"low":1.08977,"close":1.08979,"volume":93.37000274658203},{"timestamp":1742390880000,"open":1.08978,"high":1.08979,"low":1.08967,"close":1.08968,"volume":114.4800033569336},{"timestamp":1742390940000,"open":1.08968,"high":1.08971,"low":1.08951,"close":1.08961,"volume":198.02999877929688},{"timestamp":1742391000000,"open":1.0896,"high":1.08975,"low":1.08957,"close":1.08972,"volume":217.1999969482422},{"timestamp":1742391060000,"open":1.0897,"high":1.09003,"low":1.08964,"close":1.08999,"volume":310.3399963378906},{"timestamp":1742391120000,"open":1.09,"high":1.09002,"low":1.08994,"close":1.08999,"volume":70.6500015258789},{"timestamp":1742391180000,"open":1.08998,"high":1.09006,"low":1.08993,"close":1.08997,"volume":206.5500030517578},{"timestamp":1742391240000,"open":1.08995,"high":1.09008,"low":1.08991,"close":1.09005,"volume":204.49000549316406},{"timestamp":1742391300000,"open":1.09003,"high":1.09009,"low":1.08995,"close":1.09003,"volume":157.64999389648438},{"timestamp":1742391360000,"open":1.09002,"high":1.09003,"low":1.08991,"close":1.08991,"volume":119.79000091552734},{"timestamp":1742391420000,"open":1.0899,"high":1.08993,"low":1.08987,"close":1.08988,"volume":126.66000366210938},{"timestamp":1742391480000,"open":1.08987,"high":1.08987,"low":1.08967,"close":1.08969,"volume":230.0399932861328},{"timestamp":1742391540000,"open":1.0897,"high":1.08975,"low":1.08955,"close":1.0897,"volume":272.32000732421875},{"timestamp":1742391600000,"open":1.0897,"high":1.08998,"low":1.08965,"close":1.08997,"volume":138.24000549316406},{"timestamp":1742391660000,"open":1.09001,"high":1.09032,"low":1.09,"close":1.09011,"volume":160.39999389648438},{"timestamp":1742391720000,"open":1.09011,"high":1.09017,"low":1.08992,"close":1.09002,"volume":145.72999572753906},{"timestamp":1742391780000,"open":1.09003,"high":1.09004,"low":1.08971,"close":1.08977,"volume":138.3000030517578},{"timestamp":1742391840000,"open":1.08976,"high":1.08991,"low":1.08969,"close":1.08991,"volume":144.80999755859375},{"timestamp":1742391900000,"open":1.08992,"high":1.09005,"low":1.08973,"close":1.08973,"volume":140.85000610351562},{"timestamp":1742391960000,"open":1.08971,"high":1.08984,"low":1.08965,"close":1.08972,"volume":156.8699951171875},{"timestamp":1742392020000,"open":1.08971,"high":1.08988,"low":1.08971,"close":1.08979,"volume":144.80999755859375},{"timestamp":1742392080000,"open":1.08981,"high":1.08987,"low":1.08967,"close":1.0897,"volume":182.42999267578125},{"timestamp":1742392140000,"open":1.08972,"high":1.0898,"low":1.08961,"close":1.08972,"volume":165.80999755859375},{"timestamp":1742392200000,"open":1.08972,"high":1.08979,"low":1.08955,"close":1.08965,"volume":85.31999969482422},{"timestamp":1742392260000,"open":1.08965,"high":1.08972,"low":1.0895,"close":1.08957,"volume":106.58999633789062},{"timestamp":1742392320000,"open":1.08957,"high":1.08962,"low":1.08948,"close":1.08957,"volume":135.30999755859375},{"timestamp":1742392380000,"open":1.08956,"high":1.08958,"low":1.08938,"close":1.08939,"volume":154.88999938964844},{"timestamp":1742392440000,"open":1.08939,"high":1.0895,"low":1.08929,"close":1.08937,"volume":163.41000366210938},{"timestamp":1742392500000,"open":1.08937,"high":1.08953,"low":1.08928,"close":1.08951,"volume":182.7899932861328},{"timestamp":1742392560000,"open":1.08954,"high":1.08963,"low":1.08948,"close":1.08959,"volume":187.32000732421875},{"timestamp":1742392620000,"open":1.08959,"high":1.08976,"low":1.08957,"close":1.08962,"volume":216.24000549316406},{"timestamp":1742392680000,"open":1.08962,"high":1.08964,"low":1.0895,"close":1.08956,"volume":148.9499969482422},{"timestamp":1742392740000,"open":1.08955,"high":1.08955,"low":1.08939,"close":1.08943,"volume":120.33000183105469},{"timestamp":1742392800000,"open":1.08942,"high":1.08953,"low":1.08926,"close":1.08953,"volume":323.5199890136719},{"timestamp":1742392860000,"open":1.08954,"high":1.08956,"low":1.08945,"close":1.08951,"volume":163.13999938964844},{"timestamp":1742392920000,"open":1.08952,"high":1.08972,"low":1.08952,"close":1.08972,"volume":94.47000122070312},{"timestamp":1742392980000,"open":1.08971,"high":1.08977,"low":1.0897,"close":1.08977,"volume":37.77000045776367},{"timestamp":1742393040000,"open":1.08974,"high":1.08997,"low":1.0897,"close":1.08993,"volume":130.9499969482422},{"timestamp":1742393100000,"open":1.08991,"high":1.08992,"low":1.08973,"close":1.08974,"volume":89.19000244140625},{"timestamp":1742393160000,"open":1.08975,"high":1.08984,"low":1.08966,"close":1.08975,"volume":141.02999877929688},{"timestamp":1742393220000,"open":1.08976,"high":1.08991,"low":1.08969,"close":1.08969,"volume":81.20999908447266},{"timestamp":1742393280000,"open":1.0897,"high":1.08973,"low":1.08955,"close":1.0896,"volume":107.55000305175781},{"timestamp":1742393340000,"open":1.08959,"high":1.08968,"low":1.0895,"close":1.08967,"volume":66.9000015258789},{"timestamp":1742393400000,"open":1.08969,"high":1.08984,"low":1.08962,"close":1.08971,"volume":90.4800033569336},{"timestamp":1742393460000,"open":1.08971,"high":1.08979,"low":1.08958,"close":1.0896,"volume":70.08000183105469},{"timestamp":1742393520000,"open":1.08957,"high":1.08972,"low":1.08954,"close":1.08958,"volume":115.6500015258789},{"timestamp":1742393580000,"open":1.08961,"high":1.08966,"low":1.08956,"close":1.08962,"volume":89.27999877929688},{"timestamp":1742393640000,"open":1.08963,"high":1.08977,"low":1.08958,"close":1.08977,"volume":100.3499984741211},{"timestamp":1742393700000,"open":1.08977,"high":1.08983,"low":1.08968,"close":1.08983,"volume":108.93000030517578},{"timestamp":1742393760000,"open":1.08981,"high":1.08996,"low":1.08976,"close":1.08995,"volume":97.6500015258789},{"timestamp":1742393820000,"open":1.08997,"high":1.09004,"low":1.08979,"close":1.08984,"volume":109.2300033569336},{"timestamp":1742393880000,"open":1.08986,"high":1.08996,"low":1.08982,"close":1.08987,"volume":78.83999633789062},{"timestamp":1742393940000,"open":1.08991,"high":1.08993,"low":1.08974,"close":1.08986,"volume":99.62999725341797},{"timestamp":1742394000000,"open":1.08985,"high":1.08985,"low":1.08968,"close":1.08968,"volume":79.08000183105469},{"timestamp":1742394060000,"open":1.08967,"high":1.08967,"low":1.08948,"close":1.08961,"volume":223.7100067138672},{"timestamp":1742394120000,"open":1.0896,"high":1.08973,"low":1.08953,"close":1.08972,"volume":94.7699966430664},{"timestamp":1742394180000,"open":1.08971,"high":1.08976,"low":1.08962,"close":1.08966,"volume":149.49000549316406},{"timestamp":1742394240000,"open":1.08966,"high":1.08978,"low":1.08959,"close":1.08972,"volume":150.38999938964844},{"timestamp":1742394300000,"open":1.08972,"high":1.08984,"low":1.08966,"close":1.08983,"volume":119.30999755859375},{"timestamp":1742394360000,"open":1.08984,"high":1.08997,"low":1.08982,"close":1.08995,"volume":151.3800048828125},{"timestamp":1742394420000,"open":1.08997,"high":1.09004,"low":1.08992,"close":1.08995,"volume":91.9800033569336},{"timestamp":1742394480000,"open":1.08997,"high":1.08998,"low":1.08974,"close":1.08983,"volume":149.6699981689453},{"timestamp":1742394540000,"open":1.08984,"high":1.08991,"low":1.08972,"close":1.08975,"volume":143.30999755859375},{"timestamp":1742394600000,"open":1.08975,"high":1.08987,"low":1.0897,"close":1.08987,"volume":121.2300033569336},{"timestamp":1742394660000,"open":1.08988,"high":1.08988,"low":1.08971,"close":1.08981,"volume":98.27999877929688},{"timestamp":1742394720000,"open":1.08982,"high":1.08988,"low":1.08977,"close":1.08985,"volume":63.900001525878906},{"timestamp":1742394780000,"open":1.08984,"high":1.08988,"low":1.08974,"close":1.08978,"volume":61.650001525878906},{"timestamp":1742394840000,"open":1.08977,"high":1.08978,"low":1.08964,"close":1.08966,"volume":107.91000366210938},{"timestamp":1742394900000,"open":1.08966,"high":1.08978,"low":1.08961,"close":1.08961,"volume":91.3499984741211},{"timestamp":1742394960000,"open":1.08965,"high":1.08974,"low":1.08963,"close":1.08966,"volume":54},{"timestamp":1742395020000,"open":1.08968,"high":1.08971,"low":1.0895,"close":1.08967,"volume":82.47000122070312},{"timestamp":1742395080000,"open":1.08969,"high":1.08969,"low":1.08958,"close":1.08963,"volume":50.38999938964844},{"timestamp":1742395140000,"open":1.08963,"high":1.08963,"low":1.08949,"close":1.08954,"volume":55.45000076293945},{"timestamp":1742395200000,"open":1.08954,"high":1.08966,"low":1.08953,"close":1.08964,"volume":58.95000076293945},{"timestamp":1742395260000,"open":1.08962,"high":1.08963,"low":1.08947,"close":1.08952,"volume":59.060001373291016},{"timestamp":1742395320000,"open":1.08952,"high":1.08956,"low":1.08936,"close":1.08945,"volume":90.23999786376953},{"timestamp":1742395380000,"open":1.08946,"high":1.08966,"low":1.08946,"close":1.08966,"volume":124.73999786376953},{"timestamp":1742395440000,"open":1.08967,"high":1.08973,"low":1.08957,"close":1.08962,"volume":95.0999984741211},{"timestamp":1742395500000,"open":1.08964,"high":1.08967,"low":1.08957,"close":1.08959,"volume":116.0999984741211},{"timestamp":1742395560000,"open":1.0896,"high":1.08961,"low":1.08945,"close":1.08951,"volume":104.48999786376953},{"timestamp":1742395620000,"open":1.08951,"high":1.08951,"low":1.08923,"close":1.08923,"volume":111.77999877929688},{"timestamp":1742395680000,"open":1.08922,"high":1.08929,"low":1.08912,"close":1.08912,"volume":161.7899932861328},{"timestamp":1742395740000,"open":1.08912,"high":1.08918,"low":1.08909,"close":1.08915,"volume":104.4000015258789},{"timestamp":1742395800000,"open":1.08917,"high":1.08917,"low":1.08909,"close":1.08911,"volume":102.1500015258789},{"timestamp":1742395860000,"open":1.08912,"high":1.08913,"low":1.08899,"close":1.08899,"volume":141.47999572753906},{"timestamp":1742395920000,"open":1.08898,"high":1.08899,"low":1.08821,"close":1.08825,"volume":264.5199890136719},{"timestamp":1742395980000,"open":1.08822,"high":1.08851,"low":1.08817,"close":1.08841,"volume":216.33999633789062},{"timestamp":1742396040000,"open":1.0884,"high":1.08842,"low":1.0882,"close":1.08826,"volume":157.55999755859375},{"timestamp":1742396100000,"open":1.08828,"high":1.08867,"low":1.08826,"close":1.08856,"volume":151.64999389648438},{"timestamp":1742396160000,"open":1.08855,"high":1.08855,"low":1.08837,"close":1.08841,"volume":99.5199966430664},{"timestamp":1742396220000,"open":1.08843,"high":1.08878,"low":1.08838,"close":1.08871,"volume":160.1999969482422},{"timestamp":1742396280000,"open":1.08872,"high":1.08878,"low":1.08852,"close":1.0886,"volume":151.8300018310547},{"timestamp":1742396340000,"open":1.0886,"high":1.0886,"low":1.0883,"close":1.08838,"volume":208.19000244140625},{"timestamp":1742396400000,"open":1.08837,"high":1.08856,"low":1.08836,"close":1.08849,"volume":161.89999389648438},{"timestamp":1742396460000,"open":1.08848,"high":1.0885,"low":1.08829,"close":1.08833,"volume":93.19000244140625},{"timestamp":1742396520000,"open":1.08833,"high":1.08845,"low":1.08832,"close":1.08841,"volume":124.94999694824219},{"timestamp":1742396580000,"open":1.08839,"high":1.08859,"low":1.08838,"close":1.08859,"volume":87.91999816894531},{"timestamp":1742396640000,"open":1.08858,"high":1.08862,"low":1.08853,"close":1.08854,"volume":165.47999572753906},{"timestamp":1742396700000,"open":1.08853,"high":1.08856,"low":1.08835,"close":1.08838,"volume":213.22999572753906},{"timestamp":1742396760000,"open":1.08837,"high":1.0884,"low":1.08823,"close":1.08833,"volume":109.26000213623047},{"timestamp":1742396820000,"open":1.08833,"high":1.08855,"low":1.08833,"close":1.08855,"volume":89.16000366210938},{"timestamp":1742396880000,"open":1.08855,"high":1.08861,"low":1.08843,"close":1.0886,"volume":118.58999633789062},{"timestamp":1742396940000,"open":1.08863,"high":1.08869,"low":1.08848,"close":1.08849,"volume":155.6300048828125},{"timestamp":1742397000000,"open":1.08848,"high":1.08856,"low":1.08844,"close":1.08845,"volume":102.5999984741211},{"timestamp":1742397060000,"open":1.08844,"high":1.08848,"low":1.0884,"close":1.08848,"volume":87.62000274658203},{"timestamp":1742397120000,"open":1.08848,"high":1.08851,"low":1.08839,"close":1.08846,"volume":97.91999816894531},{"timestamp":1742397180000,"open":1.08845,"high":1.08846,"low":1.08837,"close":1.08839,"volume":103.94999694824219},{"timestamp":1742397240000,"open":1.08839,"high":1.08844,"low":1.08834,"close":1.08839,"volume":78.75},{"timestamp":1742397300000,"open":1.08838,"high":1.08838,"low":1.08825,"close":1.08837,"volume":138.97000122070312},{"timestamp":1742397360000,"open":1.08837,"high":1.08848,"low":1.08833,"close":1.08848,"volume":92.01000213623047},{"timestamp":1742397420000,"open":1.08849,"high":1.08852,"low":1.0883,"close":1.08844,"volume":153.07000732421875},{"timestamp":1742397480000,"open":1.08845,"high":1.08845,"low":1.08816,"close":1.08826,"volume":163.3699951171875},{"timestamp":1742397540000,"open":1.08828,"high":1.08839,"low":1.0882,"close":1.08835,"volume":161.72000122070312},{"timestamp":1742397600000,"open":1.08837,"high":1.08853,"low":1.08831,"close":1.08853,"volume":106.11000061035156},{"timestamp":1742397660000,"open":1.08855,"high":1.08859,"low":1.08849,"close":1.08858,"volume":153.69000244140625},{"timestamp":1742397720000,"open":1.08858,"high":1.08861,"low":1.08852,"close":1.08859,"volume":122.48999786376953},{"timestamp":1742397780000,"open":1.0886,"high":1.0886,"low":1.08855,"close":1.08856,"volume":153.32000732421875},{"timestamp":1742397840000,"open":1.08856,"high":1.08859,"low":1.08855,"close":1.08857,"volume":321.5799865722656},{"timestamp":1742397900000,"open":1.08857,"high":1.08859,"low":1.08854,"close":1.08859,"volume":264.8599853515625},{"timestamp":1742397960000,"open":1.08859,"high":1.0886,"low":1.08855,"close":1.08858,"volume":67.05000305175781},{"timestamp":1742398020000,"open":1.0886,"high":1.08869,"low":1.0886,"close":1.08867,"volume":78.31999969482422},{"timestamp":1742398080000,"open":1.08869,"high":1.08875,"low":1.08855,"close":1.08873,"volume":145.2100067138672},{"timestamp":1742398140000,"open":1.08871,"high":1.08875,"low":1.08866,"close":1.08869,"volume":120.26000213623047},{"timestamp":1742398200000,"open":1.08869,"high":1.08871,"low":1.08857,"close":1.0886,"volume":136.42999267578125},{"timestamp":1742398260000,"open":1.0886,"high":1.08869,"low":1.08859,"close":1.08862,"volume":247.41000366210938},{"timestamp":1742398320000,"open":1.08862,"high":1.08869,"low":1.08854,"close":1.0886,"volume":211.61000061035156},{"timestamp":1742398380000,"open":1.08859,"high":1.08864,"low":1.08845,"close":1.08845,"volume":215.91000366210938},{"timestamp":1742398440000,"open":1.08845,"high":1.08845,"low":1.0882,"close":1.08824,"volume":119.62999725341797},{"timestamp":1742398500000,"open":1.08824,"high":1.08827,"low":1.08809,"close":1.08826,"volume":274.6700134277344},{"timestamp":1742398560000,"open":1.08824,"high":1.08834,"low":1.08823,"close":1.08827,"volume":198.8699951171875},{"timestamp":1742398620000,"open":1.08828,"high":1.08847,"low":1.08825,"close":1.08828,"volume":138.14999389648438},{"timestamp":1742398680000,"open":1.08828,"high":1.08849,"low":1.08816,"close":1.08848,"volume":251.5500030517578},{"timestamp":1742398740000,"open":1.08849,"high":1.08877,"low":1.08838,"close":1.08844,"volume":308.9700012207031},{"timestamp":1742398800000,"open":1.08844,"high":1.08844,"low":1.08824,"close":1.08825,"volume":132.64999389648438},{"timestamp":1742398860000,"open":1.08825,"high":1.0883,"low":1.08805,"close":1.08808,"volume":176.5800018310547},{"timestamp":1742398920000,"open":1.08808,"high":1.08808,"low":1.08802,"close":1.08804,"volume":89.81999969482422},{"timestamp":1742398980000,"open":1.08806,"high":1.08825,"low":1.08804,"close":1.08808,"volume":254.80999755859375},{"timestamp":1742399040000,"open":1.08809,"high":1.08825,"low":1.08807,"close":1.08813,"volume":121.87999725341797},{"timestamp":1742399100000,"open":1.08814,"high":1.08823,"low":1.08812,"close":1.08819,"volume":135.11000061035156},{"timestamp":1742399160000,"open":1.08821,"high":1.08822,"low":1.08806,"close":1.08817,"volume":100.70999908447266},{"timestamp":1742399220000,"open":1.08817,"high":1.08846,"low":1.08814,"close":1.08837,"volume":297.29998779296875},{"timestamp":1742399280000,"open":1.08837,"high":1.08859,"low":1.08834,"close":1.08856,"volume":209.0399932861328},{"timestamp":1742399340000,"open":1.08856,"high":1.08857,"low":1.08836,"close":1.08837,"volume":232.30999755859375},{"timestamp":1742399400000,"open":1.08835,"high":1.08837,"low":1.0882,"close":1.08827,"volume":178.75},{"timestamp":1742399460000,"open":1.08828,"high":1.08828,"low":1.08819,"close":1.08822,"volume":126.9000015258789},{"timestamp":1742399520000,"open":1.08823,"high":1.08826,"low":1.08806,"close":1.08808,"volume":184.5399932861328},{"timestamp":1742399580000,"open":1.08809,"high":1.08816,"low":1.08788,"close":1.08794,"volume":238.3300018310547},{"timestamp":1742399640000,"open":1.08793,"high":1.08799,"low":1.08788,"close":1.08788,"volume":106.5199966430664},{"timestamp":1742399700000,"open":1.0879,"high":1.08791,"low":1.0878,"close":1.0878,"volume":122.30999755859375},{"timestamp":1742399760000,"open":1.0878,"high":1.08781,"low":1.08769,"close":1.08777,"volume":257.3299865722656},{"timestamp":1742399820000,"open":1.08776,"high":1.08788,"low":1.08763,"close":1.08779,"volume":281.8699951171875},{"timestamp":1742399880000,"open":1.08777,"high":1.08778,"low":1.08753,"close":1.08756,"volume":180.39999389648438},{"timestamp":1742399940000,"open":1.08757,"high":1.08772,"low":1.08755,"close":1.08766,"volume":149.7899932861328},{"timestamp":1742400000000,"open":1.08769,"high":1.08801,"low":1.08769,"close":1.08791,"volume":1310.780029296875},{"timestamp":1742400060000,"open":1.08792,"high":1.08797,"low":1.08774,"close":1.08779,"volume":1105.43994140625},{"timestamp":1742400120000,"open":1.0878,"high":1.0879,"low":1.08773,"close":1.08789,"volume":151.14999389648438},{"timestamp":1742400180000,"open":1.08787,"high":1.0879,"low":1.08775,"close":1.08786,"volume":140.85000610351562},{"timestamp":1742400240000,"open":1.08786,"high":1.08786,"low":1.08774,"close":1.08776,"volume":131.85000610351562},{"timestamp":1742400300000,"open":1.08778,"high":1.08784,"low":1.08759,"close":1.08763,"volume":160.8699951171875},{"timestamp":1742400360000,"open":1.08761,"high":1.08769,"low":1.08758,"close":1.0876,"volume":162.61000061035156},{"timestamp":1742400420000,"open":1.08758,"high":1.08797,"low":1.08758,"close":1.08791,"volume":252.99000549316406},{"timestamp":1742400480000,"open":1.0879,"high":1.08803,"low":1.08783,"close":1.08802,"volume":141.3000030517578},{"timestamp":1742400540000,"open":1.08803,"high":1.08812,"low":1.08799,"close":1.08801,"volume":274.7900085449219},{"timestamp":1742400600000,"open":1.088,"high":1.08817,"low":1.08798,"close":1.08813,"volume":369.45001220703125},{"timestamp":1742400660000,"open":1.08812,"high":1.08817,"low":1.08798,"close":1.08807,"volume":361.2099914550781},{"timestamp":1742400720000,"open":1.08808,"high":1.08815,"low":1.08785,"close":1.08807,"volume":272.80999755859375},{"timestamp":1742400780000,"open":1.08808,"high":1.08815,"low":1.08803,"close":1.08809,"volume":173.52000427246094},{"timestamp":1742400840000,"open":1.08807,"high":1.08826,"low":1.08807,"close":1.08822,"volume":113.1500015258789},{"timestamp":1742400900000,"open":1.08825,"high":1.08851,"low":1.08823,"close":1.0885,"volume":143.0399932861328},{"timestamp":1742400960000,"open":1.08851,"high":1.08851,"low":1.08834,"close":1.0884,"volume":207.4499969482422},{"timestamp":1742401020000,"open":1.08839,"high":1.08842,"low":1.08825,"close":1.08833,"volume":151.64999389648438},{"timestamp":1742401080000,"open":1.08832,"high":1.08834,"low":1.08822,"close":1.08832,"volume":63.56999969482422},{"timestamp":1742401140000,"open":1.08831,"high":1.08844,"low":1.08831,"close":1.08842,"volume":37.31999969482422},{"timestamp":1742401200000,"open":1.08843,"high":1.0885,"low":1.08839,"close":1.08844,"volume":180.89999389648438},{"timestamp":1742401260000,"open":1.08843,"high":1.08846,"low":1.08836,"close":1.08838,"volume":101.5199966430664},{"timestamp":1742401320000,"open":1.08838,"high":1.0885,"low":1.08834,"close":1.0885,"volume":177.44000244140625},{"timestamp":1742401380000,"open":1.08849,"high":1.08851,"low":1.08846,"close":1.08849,"volume":83.69999694824219},{"timestamp":1742401440000,"open":1.08853,"high":1.0886,"low":1.08847,"close":1.08859,"volume":90.9000015258789},{"timestamp":1742401500000,"open":1.08857,"high":1.0886,"low":1.08846,"close":1.08854,"volume":126.9000015258789},{"timestamp":1742401560000,"open":1.08853,"high":1.08854,"low":1.08844,"close":1.08849,"volume":84.51000213623047},{"timestamp":1742401620000,"open":1.08849,"high":1.08856,"low":1.08844,"close":1.0885,"volume":181.67999267578125},{"timestamp":1742401680000,"open":1.08853,"high":1.08861,"low":1.08847,"close":1.08848,"volume":92.62999725341797},{"timestamp":1742401740000,"open":1.08848,"high":1.08858,"low":1.08845,"close":1.0885,"volume":59.4900016784668},{"timestamp":1742401800000,"open":1.0885,"high":1.08857,"low":1.08847,"close":1.08847,"volume":90.12000274658203},{"timestamp":1742401860000,"open":1.08848,"high":1.08854,"low":1.08845,"close":1.08847,"volume":137.94000244140625},{"timestamp":1742401920000,"open":1.08846,"high":1.08846,"low":1.08821,"close":1.08823,"volume":147.10000610351562},{"timestamp":1742401980000,"open":1.08826,"high":1.08829,"low":1.08816,"close":1.08822,"volume":146.82000732421875},{"timestamp":1742402040000,"open":1.08822,"high":1.08823,"low":1.088,"close":1.088,"volume":141.22999572753906},{"timestamp":1742402100000,"open":1.08799,"high":1.088,"low":1.08781,"close":1.08796,"volume":217.75999450683594},{"timestamp":1742402160000,"open":1.08799,"high":1.08801,"low":1.08787,"close":1.08787,"volume":127.4800033569336},{"timestamp":1742402220000,"open":1.08788,"high":1.08798,"low":1.08784,"close":1.08797,"volume":69.73999786376953},{"timestamp":1742402280000,"open":1.08796,"high":1.08812,"low":1.08796,"close":1.0881,"volume":60.52000045776367},{"timestamp":1742402340000,"open":1.08811,"high":1.08823,"low":1.08809,"close":1.08823,"volume":64.19999694824219},{"timestamp":1742402400000,"open":1.08823,"high":1.08823,"low":1.0881,"close":1.08812,"volume":110.19000244140625},{"timestamp":1742402460000,"open":1.0881,"high":1.08819,"low":1.08808,"close":1.08819,"volume":109.91999816894531},{"timestamp":1742402520000,"open":1.08819,"high":1.08825,"low":1.08807,"close":1.08807,"volume":85.0199966430664},{"timestamp":1742402580000,"open":1.08807,"high":1.0883,"low":1.08806,"close":1.0883,"volume":65.19000244140625},{"timestamp":1742402640000,"open":1.08829,"high":1.08838,"low":1.08829,"close":1.08833,"volume":68.4000015258789},{"timestamp":1742402700000,"open":1.08834,"high":1.08855,"low":1.08834,"close":1.08855,"volume":61.5},{"timestamp":1742402760000,"open":1.08854,"high":1.08856,"low":1.08848,"close":1.08855,"volume":60.959999084472656},{"timestamp":1742402820000,"open":1.08855,"high":1.08855,"low":1.08841,"close":1.08849,"volume":54.880001068115234},{"timestamp":1742402880000,"open":1.0885,"high":1.08853,"low":1.08843,"close":1.08846,"volume":74.33999633789062},{"timestamp":1742402940000,"open":1.08847,"high":1.08853,"low":1.08839,"close":1.08847,"volume":61.77000045776367},{"timestamp":1742403000000,"open":1.08849,"high":1.08849,"low":1.0883,"close":1.0883,"volume":59.849998474121094},{"timestamp":1742403060000,"open":1.08827,"high":1.08828,"low":1.08814,"close":1.08823,"volume":108.44999694824219},{"timestamp":1742403120000,"open":1.08826,"high":1.08826,"low":1.08812,"close":1.08819,"volume":191},{"timestamp":1742403180000,"open":1.08819,"high":1.08826,"low":1.08815,"close":1.08826,"volume":48.689998626708984},{"timestamp":1742403240000,"open":1.08827,"high":1.08829,"low":1.0882,"close":1.08822,"volume":79.31999969482422},{"timestamp":1742403300000,"open":1.08826,"high":1.08835,"low":1.08821,"close":1.08822,"volume":72.83000183105469},{"timestamp":1742403360000,"open":1.08822,"high":1.08828,"low":1.08818,"close":1.08828,"volume":44.099998474121094},{"timestamp":1742403420000,"open":1.08831,"high":1.08837,"low":1.08824,"close":1.08837,"volume":65.94999694824219},{"timestamp":1742403480000,"open":1.08838,"high":1.08855,"low":1.08838,"close":1.08854,"volume":77.06999969482422},{"timestamp":1742403540000,"open":1.08853,"high":1.08855,"low":1.08838,"close":1.0885,"volume":90.61000061035156},{"timestamp":1742403600000,"open":1.08848,"high":1.08852,"low":1.0884,"close":1.08847,"volume":106.98999786376953},{"timestamp":1742403660000,"open":1.08848,"high":1.08848,"low":1.08831,"close":1.08833,"volume":109.70999908447266},{"timestamp":1742403720000,"open":1.08833,"high":1.08839,"low":1.08824,"close":1.08827,"volume":86.0999984741211},{"timestamp":1742403780000,"open":1.08828,"high":1.08831,"low":1.08807,"close":1.0881,"volume":95.55999755859375},{"timestamp":1742403840000,"open":1.08811,"high":1.08819,"low":1.08809,"close":1.08819,"volume":72.9000015258789},{"timestamp":1742403900000,"open":1.08817,"high":1.08823,"low":1.0881,"close":1.08811,"volume":61.650001525878906},{"timestamp":1742403960000,"open":1.08811,"high":1.08814,"low":1.08805,"close":1.08812,"volume":75.5999984741211},{"timestamp":1742404020000,"open":1.08811,"high":1.08811,"low":1.08801,"close":1.08807,"volume":56.880001068115234},{"timestamp":1742404080000,"open":1.08806,"high":1.08806,"low":1.08792,"close":1.08792,"volume":64.3499984741211},{"timestamp":1742404140000,"open":1.08793,"high":1.08793,"low":1.08774,"close":1.08776,"volume":96.4800033569336},{"timestamp":1742404200000,"open":1.08776,"high":1.08777,"low":1.08771,"close":1.08772,"volume":77.30999755859375},{"timestamp":1742404260000,"open":1.0877,"high":1.0878,"low":1.08768,"close":1.08768,"volume":88.29000091552734},{"timestamp":1742404320000,"open":1.08769,"high":1.08772,"low":1.08767,"close":1.08772,"volume":41.4900016784668},{"timestamp":1742404380000,"open":1.08771,"high":1.08771,"low":1.08752,"close":1.08752,"volume":96.6500015258789},{"timestamp":1742404440000,"open":1.08755,"high":1.08755,"low":1.08733,"close":1.08742,"volume":92.43000030517578},{"timestamp":1742404500000,"open":1.08741,"high":1.0875,"low":1.08741,"close":1.08747,"volume":104.8499984741211},{"timestamp":1742404560000,"open":1.08745,"high":1.08745,"low":1.08723,"close":1.08725,"volume":157.9600067138672},{"timestamp":1742404620000,"open":1.08723,"high":1.08726,"low":1.08705,"close":1.0871,"volume":134.2100067138672},{"timestamp":1742404680000,"open":1.08708,"high":1.08721,"low":1.08705,"close":1.0871,"volume":117.11000061035156},{"timestamp":1742404740000,"open":1.08711,"high":1.08721,"low":1.08708,"close":1.08709,"volume":90.91999816894531},{"timestamp":1742404800000,"open":1.08708,"high":1.08712,"low":1.08697,"close":1.08702,"volume":101.56999969482422},{"timestamp":1742404860000,"open":1.08705,"high":1.08719,"low":1.08705,"close":1.0871,"volume":73.63999938964844},{"timestamp":1742404920000,"open":1.08711,"high":1.08715,"low":1.087,"close":1.08702,"volume":111.5999984741211},{"timestamp":1742404980000,"open":1.08703,"high":1.08703,"low":1.08692,"close":1.08696,"volume":96.83000183105469},{"timestamp":1742405040000,"open":1.08695,"high":1.08704,"low":1.08687,"close":1.08689,"volume":161.49000549316406},{"timestamp":1742405100000,"open":1.08688,"high":1.08688,"low":1.08672,"close":1.08675,"volume":146.33999633789062},{"timestamp":1742405160000,"open":1.08673,"high":1.08691,"low":1.08669,"close":1.08673,"volume":165.14999389648438},{"timestamp":1742405220000,"open":1.08672,"high":1.0868,"low":1.08669,"close":1.08671,"volume":157.5},{"timestamp":1742405280000,"open":1.08672,"high":1.08681,"low":1.08668,"close":1.08668,"volume":158.39999389648438},{"timestamp":1742405340000,"open":1.08668,"high":1.0868,"low":1.08658,"close":1.08658,"volume":153.8699951171875},{"timestamp":1742405400000,"open":1.08657,"high":1.08659,"low":1.08632,"close":1.08635,"volume":227.8800048828125},{"timestamp":1742405460000,"open":1.08634,"high":1.0865,"low":1.08631,"close":1.08635,"volume":152.5500030517578},{"timestamp":1742405520000,"open":1.08635,"high":1.08667,"low":1.08635,"close":1.08665,"volume":120},{"timestamp":1742405580000,"open":1.08662,"high":1.08663,"low":1.08643,"close":1.08653,"volume":101.04000091552734},{"timestamp":1742405640000,"open":1.08653,"high":1.08654,"low":1.08641,"close":1.08652,"volume":156.3300018310547},{"timestamp":1742405700000,"open":1.08651,"high":1.08651,"low":1.0863,"close":1.08631,"volume":177.75},{"timestamp":1742405760000,"open":1.08632,"high":1.08635,"low":1.08603,"close":1.08605,"volume":216.10000610351562},{"timestamp":1742405820000,"open":1.08606,"high":1.08633,"low":1.08603,"close":1.08629,"volume":133.8000030517578},{"timestamp":1742405880000,"open":1.08627,"high":1.08646,"low":1.08619,"close":1.0862,"volume":161.33999633789062},{"timestamp":1742405940000,"open":1.0862,"high":1.08655,"low":1.0862,"close":1.08647,"volume":83.29000091552734},{"timestamp":1742406000000,"open":1.08647,"high":1.08649,"low":1.08627,"close":1.08628,"volume":107.45999908447266},{"timestamp":1742406060000,"open":1.08627,"high":1.08651,"low":1.08627,"close":1.08649,"volume":81.98999786376953},{"timestamp":1742406120000,"open":1.08649,"high":1.0866,"low":1.08639,"close":1.08647,"volume":176.6699981689453},{"timestamp":1742406180000,"open":1.08649,"high":1.08654,"low":1.08645,"close":1.08648,"volume":119.87999725341797},{"timestamp":1742406240000,"open":1.0865,"high":1.08656,"low":1.08638,"close":1.08653,"volume":200.16000366210938},{"timestamp":1742406300000,"open":1.08652,"high":1.08673,"low":1.08644,"close":1.08673,"volume":146.61000061035156},{"timestamp":1742406360000,"open":1.08673,"high":1.08693,"low":1.08672,"close":1.08687,"volume":191.6999969482422},{"timestamp":1742406420000,"open":1.08687,"high":1.08687,"low":1.08669,"close":1.08671,"volume":165.8699951171875},{"timestamp":1742406480000,"open":1.08671,"high":1.08672,"low":1.08649,"close":1.08651,"volume":112.05000305175781},{"timestamp":1742406540000,"open":1.08649,"high":1.08649,"low":1.08632,"close":1.08632,"volume":110.5199966430664},{"timestamp":1742406600000,"open":1.08633,"high":1.08651,"low":1.08629,"close":1.08632,"volume":113.19000244140625},{"timestamp":1742406660000,"open":1.08634,"high":1.08639,"low":1.08625,"close":1.08628,"volume":130.52999877929688},{"timestamp":1742406720000,"open":1.08627,"high":1.08641,"low":1.08618,"close":1.08621,"volume":169.44000244140625},{"timestamp":1742406780000,"open":1.08622,"high":1.08631,"low":1.0862,"close":1.08627,"volume":176.5800018310547},{"timestamp":1742406840000,"open":1.08627,"high":1.08655,"low":1.08623,"close":1.08655,"volume":124.70999908447266},{"timestamp":1742406900000,"open":1.08652,"high":1.08687,"low":1.08643,"close":1.08687,"volume":90.54000091552734},{"timestamp":1742406960000,"open":1.08689,"high":1.08712,"low":1.08688,"close":1.08712,"volume":81.7699966430664},{"timestamp":1742407020000,"open":1.08711,"high":1.08719,"low":1.08706,"close":1.08714,"volume":38.2400016784668},{"timestamp":1742407080000,"open":1.08723,"high":1.08725,"low":1.08699,"close":1.08702,"volume":206.38999938964844},{"timestamp":1742407140000,"open":1.08702,"high":1.08703,"low":1.08691,"close":1.08691,"volume":177.8800048828125},{"timestamp":1742407200000,"open":1.08692,"high":1.08875,"low":1.08632,"close":1.08842,"volume":439.4800109863281},{"timestamp":1742407260000,"open":1.0884,"high":1.08877,"low":1.0879,"close":1.08837,"volume":370.8999938964844},{"timestamp":1742407320000,"open":1.08841,"high":1.08895,"low":1.08812,"close":1.08855,"volume":219.8699951171875},{"timestamp":1742407380000,"open":1.08856,"high":1.08894,"low":1.08848,"close":1.08878,"volume":161.24000549316406},{"timestamp":1742407440000,"open":1.08879,"high":1.08931,"low":1.08877,"close":1.0892,"volume":1324.5400390625},{"timestamp":1742407500000,"open":1.08918,"high":1.0892,"low":1.08878,"close":1.08904,"volume":815.3699951171875},{"timestamp":1742407560000,"open":1.08903,"high":1.08904,"low":1.08846,"close":1.08848,"volume":883.5700073242188},{"timestamp":1742407620000,"open":1.0885,"high":1.08857,"low":1.08819,"close":1.08856,"volume":347.0400085449219},{"timestamp":1742407680000,"open":1.08855,"high":1.08893,"low":1.08846,"close":1.08889,"volume":321.8399963378906},{"timestamp":1742407740000,"open":1.08887,"high":1.08926,"low":1.08884,"close":1.08915,"volume":255.05999755859375},{"timestamp":1742407800000,"open":1.08914,"high":1.08938,"low":1.08909,"close":1.08934,"volume":188.75999450683594},{"timestamp":1742407860000,"open":1.08934,"high":1.08961,"low":1.08921,"close":1.08921,"volume":270.20001220703125},{"timestamp":1742407920000,"open":1.08923,"high":1.08932,"low":1.08905,"close":1.08928,"volume":258.04998779296875},{"timestamp":1742407980000,"open":1.08929,"high":1.08937,"low":1.08906,"close":1.0891,"volume":322.6499938964844},{"timestamp":1742408040000,"open":1.08911,"high":1.08916,"low":1.08872,"close":1.08876,"volume":213.75},{"timestamp":1742408100000,"open":1.08874,"high":1.08893,"low":1.0886,"close":1.08873,"volume":204.38999938964844},{"timestamp":1742408160000,"open":1.08872,"high":1.08906,"low":1.08872,"close":1.08896,"volume":239.49000549316406},{"timestamp":1742408220000,"open":1.08895,"high":1.08896,"low":1.08852,"close":1.08868,"volume":236.8300018310547},{"timestamp":1742408280000,"open":1.08871,"high":1.08898,"low":1.08857,"close":1.08894,"volume":254.80999755859375},{"timestamp":1742408340000,"open":1.08895,"high":1.08895,"low":1.08873,"close":1.08873,"volume":219.1699981689453},{"timestamp":1742408400000,"open":1.08871,"high":1.08889,"low":1.08854,"close":1.08862,"volume":142.3800048828125},{"timestamp":1742408460000,"open":1.08861,"high":1.08866,"low":1.08826,"close":1.08826,"volume":294.92999267578125},{"timestamp":1742408520000,"open":1.08826,"high":1.08866,"low":1.08813,"close":1.08864,"volume":217.8000030517578},{"timestamp":1742408580000,"open":1.08864,"high":1.089,"low":1.08864,"close":1.08898,"volume":182.82000732421875},{"timestamp":1742408640000,"open":1.089,"high":1.08936,"low":1.08896,"close":1.089,"volume":221.82000732421875},{"timestamp":1742408700000,"open":1.08901,"high":1.08935,"low":1.08893,"close":1.08924,"volume":246.22000122070312},{"timestamp":1742408760000,"open":1.08923,"high":1.0893,"low":1.08876,"close":1.08886,"volume":250.50999450683594},{"timestamp":1742408820000,"open":1.08885,"high":1.08897,"low":1.08867,"close":1.08877,"volume":342.4599914550781},{"timestamp":1742408880000,"open":1.08877,"high":1.089,"low":1.08877,"close":1.08881,"volume":232.2899932861328},{"timestamp":1742408940000,"open":1.08882,"high":1.08891,"low":1.0888,"close":1.08883,"volume":235.6199951171875},{"timestamp":1742409000000,"open":1.0888,"high":1.08905,"low":1.08868,"close":1.08873,"volume":230.82000732421875},{"timestamp":1742409060000,"open":1.08873,"high":1.08912,"low":1.08859,"close":1.08903,"volume":264.6400146484375},{"timestamp":1742409120000,"open":1.08902,"high":1.0893,"low":1.08899,"close":1.08911,"volume":201.99000549316406},{"timestamp":1742409180000,"open":1.08913,"high":1.08934,"low":1.08907,"close":1.08921,"volume":208.5500030517578},{"timestamp":1742409240000,"open":1.08919,"high":1.08968,"low":1.08909,"close":1.08958,"volume":210.75},{"timestamp":1742409300000,"open":1.08959,"high":1.08989,"low":1.08955,"close":1.08975,"volume":212.4600067138672},{"timestamp":1742409360000,"open":1.08979,"high":1.09018,"low":1.08969,"close":1.08973,"volume":373.1700134277344},{"timestamp":1742409420000,"open":1.08972,"high":1.09002,"low":1.08971,"close":1.08971,"volume":332.4599914550781},{"timestamp":1742409480000,"open":1.08968,"high":1.08974,"low":1.08919,"close":1.08923,"volume":419.75},{"timestamp":1742409540000,"open":1.08921,"high":1.08959,"low":1.089,"close":1.08954,"volume":329.5},{"timestamp":1742409600000,"open":1.08952,"high":1.08999,"low":1.08952,"close":1.08964,"volume":242.52000427246094},{"timestamp":1742409660000,"open":1.08968,"high":1.09056,"low":1.0895,"close":1.09045,"volume":223.25999450683594},{"timestamp":1742409720000,"open":1.09043,"high":1.09093,"low":1.09031,"close":1.09092,"volume":319.7099914550781},{"timestamp":1742409780000,"open":1.09091,"high":1.09123,"low":1.09089,"close":1.09096,"volume":288.6300048828125},{"timestamp":1742409840000,"open":1.09096,"high":1.09127,"low":1.09071,"close":1.09125,"volume":432.57000732421875},{"timestamp":1742409900000,"open":1.09125,"high":1.0913,"low":1.0908,"close":1.09083,"volume":320.0199890136719},{"timestamp":1742409960000,"open":1.09083,"high":1.09086,"low":1.09032,"close":1.09043,"volume":419.5},{"timestamp":1742410020000,"open":1.09044,"high":1.0907,"low":1.09023,"close":1.09067,"volume":315.6600036621094},{"timestamp":1742410080000,"open":1.09068,"high":1.09078,"low":1.0903,"close":1.0903,"volume":301.1700134277344},{"timestamp":1742410140000,"open":1.0903,"high":1.09087,"low":1.0903,"close":1.09057,"volume":327.32000732421875},{"timestamp":1742410200000,"open":1.09056,"high":1.09081,"low":1.09048,"close":1.09048,"volume":290.1000061035156},{"timestamp":1742410260000,"open":1.09051,"high":1.09051,"low":1.09016,"close":1.09039,"volume":256.1099853515625},{"timestamp":1742410320000,"open":1.09042,"high":1.09051,"low":1.09023,"close":1.09034,"volume":242.63999938964844},{"timestamp":1742410380000,"open":1.09034,"high":1.09051,"low":1.09027,"close":1.09041,"volume":144.57000732421875},{"timestamp":1742410440000,"open":1.09038,"high":1.09043,"low":1.09012,"close":1.09036,"volume":262.6400146484375},{"timestamp":1742410500000,"open":1.09038,"high":1.09054,"low":1.09006,"close":1.09052,"volume":210.07000732421875},{"timestamp":1742410560000,"open":1.09053,"high":1.0909,"low":1.09052,"close":1.0909,"volume":391.4700012207031},{"timestamp":1742410620000,"open":1.09089,"high":1.09115,"low":1.09077,"close":1.09089,"volume":271.44000244140625},{"timestamp":1742410680000,"open":1.0909,"high":1.09106,"low":1.09067,"close":1.09074,"volume":242.63999938964844},{"timestamp":1742410740000,"open":1.09076,"high":1.09096,"low":1.09048,"close":1.09077,"volume":418.04998779296875},{"timestamp":1742410800000,"open":1.09073,"high":1.09094,"low":1.09044,"close":1.09056,"volume":302.9700012207031},{"timestamp":1742410860000,"open":1.09054,"high":1.0906,"low":1.09034,"close":1.09035,"volume":175.0500030517578},{"timestamp":1742410920000,"open":1.09036,"high":1.09058,"low":1.09028,"close":1.09052,"volume":278.8800048828125},{"timestamp":1742410980000,"open":1.09051,"high":1.09064,"low":1.09028,"close":1.09059,"volume":276.8599853515625},{"timestamp":1742411040000,"open":1.09059,"high":1.09083,"low":1.09051,"close":1.09065,"volume":243.47000122070312},{"timestamp":1742411100000,"open":1.09064,"high":1.09076,"low":1.09025,"close":1.09026,"volume":283.2900085449219},{"timestamp":1742411160000,"open":1.09027,"high":1.09045,"low":1.09026,"close":1.09042,"volume":229.07000732421875},{"timestamp":1742411220000,"open":1.09039,"high":1.09087,"low":1.09036,"close":1.09084,"volume":210.77999877929688},{"timestamp":1742411280000,"open":1.09084,"high":1.09125,"low":1.09076,"close":1.09124,"volume":256.4200134277344},{"timestamp":1742411340000,"open":1.09126,"high":1.09127,"low":1.09092,"close":1.09099,"volume":220.27999877929688},{"timestamp":1742411400000,"open":1.09101,"high":1.09125,"low":1.09101,"close":1.09122,"volume":118.86000061035156},{"timestamp":1742411460000,"open":1.0912,"high":1.09123,"low":1.0905,"close":1.09051,"volume":334.3999938964844},{"timestamp":1742411520000,"open":1.09049,"high":1.09061,"low":1.0903,"close":1.09044,"volume":185.4600067138672},{"timestamp":1742411580000,"open":1.09043,"high":1.0905,"low":1.0903,"close":1.09037,"volume":114.54000091552734},{"timestamp":1742411640000,"open":1.09033,"high":1.09033,"low":1.09,"close":1.09004,"volume":268.5},{"timestamp":1742411700000,"open":1.09005,"high":1.09022,"low":1.09004,"close":1.09013,"volume":147.97999572753906},{"timestamp":1742411760000,"open":1.09012,"high":1.09014,"low":1.08958,"close":1.08959,"volume":141.22000122070312},{"timestamp":1742411820000,"open":1.08954,"high":1.0896,"low":1.08909,"close":1.08917,"volume":263.3399963378906},{"timestamp":1742411880000,"open":1.08918,"high":1.0893,"low":1.08894,"close":1.08916,"volume":190.1300048828125},{"timestamp":1742411940000,"open":1.08916,"high":1.08916,"low":1.08897,"close":1.089,"volume":144.80999755859375},{"timestamp":1742412000000,"open":1.08902,"high":1.08927,"low":1.08902,"close":1.0891,"volume":189.9600067138672},{"timestamp":1742412060000,"open":1.0891,"high":1.08911,"low":1.08889,"close":1.08904,"volume":191.9199981689453},{"timestamp":1742412120000,"open":1.08904,"high":1.08912,"low":1.08885,"close":1.08885,"volume":221.22000122070312},{"timestamp":1742412180000,"open":1.08886,"high":1.08886,"low":1.08848,"close":1.08851,"volume":274.17999267578125},{"timestamp":1742412240000,"open":1.08854,"high":1.08883,"low":1.08853,"close":1.08877,"volume":109.3499984741211},{"timestamp":1742412300000,"open":1.08876,"high":1.08881,"low":1.08861,"close":1.08881,"volume":126.56999969482422},{"timestamp":1742412360000,"open":1.08879,"high":1.08885,"low":1.08864,"close":1.08868,"volume":142.25999450683594},{"timestamp":1742412420000,"open":1.08869,"high":1.08892,"low":1.08868,"close":1.08889,"volume":191.13999938964844},{"timestamp":1742412480000,"open":1.0889,"high":1.08899,"low":1.08885,"close":1.08886,"volume":159.3000030517578},{"timestamp":1742412540000,"open":1.08884,"high":1.08889,"low":1.08874,"close":1.08888,"volume":160.2899932861328},{"timestamp":1742412600000,"open":1.08886,"high":1.08897,"low":1.08865,"close":1.08886,"volume":164.22000122070312},{"timestamp":1742412660000,"open":1.08887,"high":1.08898,"low":1.08865,"close":1.0887,"volume":146.22000122070312},{"timestamp":1742412720000,"open":1.08871,"high":1.08889,"low":1.08865,"close":1.08886,"volume":146.6999969482422},{"timestamp":1742412780000,"open":1.08889,"high":1.08954,"low":1.08889,"close":1.08953,"volume":191.7899932861328},{"timestamp":1742412840000,"open":1.08954,"high":1.08966,"low":1.08936,"close":1.08941,"volume":222.89999389648438},{"timestamp":1742412900000,"open":1.08942,"high":1.08959,"low":1.08938,"close":1.08956,"volume":200.14999389648438},{"timestamp":1742412960000,"open":1.08955,"high":1.08963,"low":1.08942,"close":1.08956,"volume":125.81999969482422},{"timestamp":1742413020000,"open":1.08955,"high":1.0899,"low":1.08955,"close":1.08986,"volume":276.1499938964844},{"timestamp":1742413080000,"open":1.08987,"high":1.08994,"low":1.08982,"close":1.08987,"volume":55.470001220703125},{"timestamp":1742413140000,"open":1.08984,"high":1.08984,"low":1.08968,"close":1.08973,"volume":92.62000274658203},{"timestamp":1742413200000,"open":1.08974,"high":1.08979,"low":1.08958,"close":1.08968,"volume":79.87999725341797},{"timestamp":1742413260000,"open":1.08968,"high":1.08977,"low":1.08963,"close":1.08972,"volume":66.05999755859375},{"timestamp":1742413320000,"open":1.08972,"high":1.08975,"low":1.08966,"close":1.08972,"volume":150.17999267578125},{"timestamp":1742413380000,"open":1.08974,"high":1.08976,"low":1.08965,"close":1.08966,"volume":109.3499984741211},{"timestamp":1742413440000,"open":1.08967,"high":1.08974,"low":1.08946,"close":1.08971,"volume":189.4499969482422},{"timestamp":1742413500000,"open":1.08973,"high":1.08984,"low":1.08972,"close":1.08976,"volume":94.2300033569336},{"timestamp":1742413560000,"open":1.08973,"high":1.08973,"low":1.08948,"close":1.0895,"volume":243.4199981689453},{"timestamp":1742413620000,"open":1.08949,"high":1.0895,"low":1.08926,"close":1.08927,"volume":155.35000610351562},{"timestamp":1742413680000,"open":1.08927,"high":1.08936,"low":1.08925,"close":1.08934,"volume":144.07000732421875},{"timestamp":1742413740000,"open":1.08934,"high":1.08955,"low":1.08934,"close":1.08955,"volume":96.2300033569336},{"timestamp":1742413800000,"open":1.08959,"high":1.0898,"low":1.08958,"close":1.08978,"volume":174.88999938964844},{"timestamp":1742413860000,"open":1.08977,"high":1.08983,"low":1.08965,"close":1.08982,"volume":146.7899932861328},{"timestamp":1742413920000,"open":1.08983,"high":1.08989,"low":1.08977,"close":1.08978,"volume":134.60000610351562},{"timestamp":1742413980000,"open":1.08978,"high":1.08985,"low":1.08972,"close":1.08972,"volume":114.19000244140625},{"timestamp":1742414040000,"open":1.08971,"high":1.08975,"low":1.08963,"close":1.08974,"volume":113.16000366210938},{"timestamp":1742414100000,"open":1.08976,"high":1.08995,"low":1.08976,"close":1.08994,"volume":123.80999755859375},{"timestamp":1742414160000,"open":1.08993,"high":1.08994,"low":1.08977,"close":1.08989,"volume":204.89999389648438},{"timestamp":1742414220000,"open":1.08988,"high":1.08993,"low":1.08982,"close":1.08989,"volume":177.58999633789062},{"timestamp":1742414280000,"open":1.0899,"high":1.0899,"low":1.08971,"close":1.08973,"volume":101.45999908447266},{"timestamp":1742414340000,"open":1.08975,"high":1.08991,"low":1.08975,"close":1.08986,"volume":114.52999877929688},{"timestamp":1742414400000,"open":1.08986,"high":1.08998,"low":1.08978,"close":1.08997,"volume":96.95999908447266},{"timestamp":1742414460000,"open":1.08997,"high":1.09005,"low":1.08996,"close":1.08999,"volume":50.400001525878906},{"timestamp":1742414520000,"open":1.09,"high":1.09009,"low":1.08999,"close":1.09,"volume":63.900001525878906},{"timestamp":1742414580000,"open":1.08996,"high":1.08996,"low":1.08989,"close":1.08991,"volume":42.060001373291016},{"timestamp":1742414640000,"open":1.08992,"high":1.08992,"low":1.08984,"close":1.08986,"volume":18.260000228881836},{"timestamp":1742414700000,"open":1.08984,"high":1.08985,"low":1.0898,"close":1.0898,"volume":28.350000381469727},{"timestamp":1742414760000,"open":1.08981,"high":1.08982,"low":1.0898,"close":1.08981,"volume":11.699999809265137},{"timestamp":1742414820000,"open":1.08981,"high":1.08981,"low":1.0898,"close":1.08981,"volume":11.699999809265137},{"timestamp":1742414880000,"open":1.0898,"high":1.0898,"low":1.08955,"close":1.0897,"volume":86.87999725341797},{"timestamp":1742414940000,"open":1.08973,"high":1.08973,"low":1.08969,"close":1.08972,"volume":51.33000183105469},{"timestamp":1742415000000,"open":1.08973,"high":1.08985,"low":1.08973,"close":1.08984,"volume":27.899999618530273},{"timestamp":1742415060000,"open":1.08984,"high":1.09004,"low":1.08984,"close":1.09003,"volume":45.45000076293945},{"timestamp":1742415120000,"open":1.09004,"high":1.09018,"low":1.09003,"close":1.09014,"volume":27.989999771118164},{"timestamp":1742415180000,"open":1.09016,"high":1.09019,"low":1.09012,"close":1.09012,"volume":62.279998779296875},{"timestamp":1742415240000,"open":1.09013,"high":1.09029,"low":1.09008,"close":1.09029,"volume":84.41999816894531},{"timestamp":1742415300000,"open":1.09028,"high":1.09031,"low":1.09018,"close":1.09018,"volume":92.54000091552734},{"timestamp":1742415360000,"open":1.09016,"high":1.09036,"low":1.09016,"close":1.09033,"volume":36.9900016784668},{"timestamp":1742415420000,"open":1.09034,"high":1.09038,"low":1.09026,"close":1.09036,"volume":37.88999938964844},{"timestamp":1742415480000,"open":1.09037,"high":1.0904,"low":1.09031,"close":1.09031,"volume":15.510000228881836},{"timestamp":1742415540000,"open":1.0903,"high":1.0903,"low":1.09018,"close":1.0902,"volume":76.2300033569336},{"timestamp":1742415600000,"open":1.0902,"high":1.09027,"low":1.09016,"close":1.09018,"volume":58.95000076293945},{"timestamp":1742415660000,"open":1.09019,"high":1.09022,"low":1.09018,"close":1.09019,"volume":9.899999618530273},{"timestamp":1742415720000,"open":1.09019,"high":1.09023,"low":1.09019,"close":1.09023,"volume":12.600000381469727},{"timestamp":1742415780000,"open":1.09022,"high":1.09022,"low":1.09017,"close":1.09022,"volume":28.979999542236328},{"timestamp":1742415840000,"open":1.09023,"high":1.09028,"low":1.09022,"close":1.09027,"volume":15.300000190734863},{"timestamp":1742415900000,"open":1.0903,"high":1.09033,"low":1.0903,"close":1.09033,"volume":13.680000305175781},{"timestamp":1742415960000,"open":1.09033,"high":1.09035,"low":1.0903,"close":1.09031,"volume":10.979999542236328},{"timestamp":1742416020000,"open":1.09029,"high":1.0903,"low":1.09029,"close":1.0903,"volume":11.100000381469727},{"timestamp":1742416080000,"open":1.09031,"high":1.09031,"low":1.09025,"close":1.09025,"volume":4.710000038146973},{"timestamp":1742416140000,"open":1.09025,"high":1.09028,"low":1.09009,"close":1.0901,"volume":146.02000427246094},{"timestamp":1742416200000,"open":1.0901,"high":1.09016,"low":1.0901,"close":1.09016,"volume":46.88999938964844},{"timestamp":1742416260000,"open":1.09016,"high":1.09016,"low":1.0901,"close":1.09012,"volume":15.300000190734863},{"timestamp":1742416320000,"open":1.09012,"high":1.09013,"low":1.0901,"close":1.09013,"volume":20.18000030517578},{"timestamp":1742416380000,"open":1.09016,"high":1.09023,"low":1.09016,"close":1.09023,"volume":11.550000190734863},{"timestamp":1742416440000,"open":1.09023,"high":1.09023,"low":1.09022,"close":1.09022,"volume":6.860000133514404},{"timestamp":1742416500000,"open":1.09022,"high":1.09045,"low":1.09021,"close":1.09042,"volume":71.43000030517578},{"timestamp":1742416560000,"open":1.09042,"high":1.09043,"low":1.09038,"close":1.09038,"volume":105.0199966430664},{"timestamp":1742416620000,"open":1.09038,"high":1.09044,"low":1.09038,"close":1.09043,"volume":55.79999923706055},{"timestamp":1742416680000,"open":1.09042,"high":1.09042,"low":1.0904,"close":1.0904,"volume":51.540000915527344},{"timestamp":1742416740000,"open":1.0904,"high":1.09042,"low":1.0904,"close":1.09042,"volume":30.90999984741211},{"timestamp":1742416800000,"open":1.09043,"high":1.09052,"low":1.09043,"close":1.09049,"volume":78.47000122070312},{"timestamp":1742416860000,"open":1.0905,"high":1.09059,"low":1.0905,"close":1.09054,"volume":76.43000030517578},{"timestamp":1742416920000,"open":1.09053,"high":1.09055,"low":1.09037,"close":1.09041,"volume":162.25999450683594},{"timestamp":1742416980000,"open":1.09041,"high":1.09044,"low":1.09034,"close":1.09035,"volume":182.27999877929688},{"timestamp":1742417040000,"open":1.09035,"high":1.09037,"low":1.09034,"close":1.09035,"volume":131.85000610351562},{"timestamp":1742417100000,"open":1.09036,"high":1.09037,"low":1.09034,"close":1.09035,"volume":192.91000366210938},{"timestamp":1742417160000,"open":1.09037,"high":1.09049,"low":1.09037,"close":1.09048,"volume":258.44000244140625},{"timestamp":1742417220000,"open":1.09048,"high":1.09049,"low":1.09048,"close":1.09049,"volume":19.799999237060547},{"timestamp":1742417280000,"open":1.09048,"high":1.0905,"low":1.09048,"close":1.09049,"volume":32.33000183105469},{"timestamp":1742417340000,"open":1.09049,"high":1.09049,"low":1.09037,"close":1.09044,"volume":450.82000732421875},{"timestamp":1742417400000,"open":1.09045,"high":1.09049,"low":1.09036,"close":1.09046,"volume":428.07000732421875},{"timestamp":1742417460000,"open":1.09048,"high":1.09051,"low":1.09047,"close":1.09049,"volume":301.70001220703125},{"timestamp":1742417520000,"open":1.09047,"high":1.0905,"low":1.09044,"close":1.0905,"volume":519.4600219726562},{"timestamp":1742417580000,"open":1.0905,"high":1.0905,"low":1.09046,"close":1.09049,"volume":109.20999908447266},{"timestamp":1742417640000,"open":1.09048,"high":1.09048,"low":1.09038,"close":1.09042,"volume":271.2300109863281},{"timestamp":1742417700000,"open":1.0904,"high":1.09045,"low":1.09032,"close":1.09035,"volume":387.4100036621094},{"timestamp":1742417760000,"open":1.09033,"high":1.09035,"low":1.09022,"close":1.09024,"volume":283.8800048828125},{"timestamp":1742417820000,"open":1.09023,"high":1.09035,"low":1.09016,"close":1.09019,"volume":170.02999877929688},{"timestamp":1742417880000,"open":1.0902,"high":1.09028,"low":1.09011,"close":1.0902,"volume":521.5599975585938},{"timestamp":1742417940000,"open":1.09018,"high":1.09025,"low":1.09002,"close":1.09009,"volume":431.489990234375},{"timestamp":1742418000000,"open":1.09004,"high":1.09016,"low":1.09002,"close":1.09006,"volume":42.29999923706055},{"timestamp":1742418060000,"open":1.09006,"high":1.09011,"low":1.09004,"close":1.09011,"volume":18},{"timestamp":1742418120000,"open":1.09006,"high":1.09006,"low":1.09006,"close":1.09006,"volume":4.5},{"timestamp":1742418180000,"open":1.09002,"high":1.09002,"low":1.09002,"close":1.09002,"volume":0.8999999761581421},{"timestamp":1742418240000,"open":1.09001,"high":1.09011,"low":1.09001,"close":1.09011,"volume":9.899999618530273},{"timestamp":1742418300000,"open":1.09009,"high":1.09022,"low":1.09005,"close":1.09022,"volume":33.29999923706055},{"timestamp":1742418360000,"open":1.09015,"high":1.09016,"low":1.09012,"close":1.09016,"volume":22.5},{"timestamp":1742418420000,"open":1.09015,"high":1.09021,"low":1.09015,"close":1.09019,"volume":31.5},{"timestamp":1742418480000,"open":1.0902,"high":1.09023,"low":1.09019,"close":1.09023,"volume":18},{"timestamp":1742418540000,"open":1.09023,"high":1.09027,"low":1.09023,"close":1.09027,"volume":22.5},{"timestamp":1742418600000,"open":1.09027,"high":1.09027,"low":1.09027,"close":1.09027,"volume":4.5},{"timestamp":1742418660000,"open":1.09027,"high":1.09028,"low":1.09025,"close":1.09027,"volume":22.5},{"timestamp":1742418720000,"open":1.09024,"high":1.09024,"low":1.09024,"close":1.09024,"volume":13.5},{"timestamp":1742418780000,"open":1.0901,"high":1.0901,"low":1.0901,"close":1.0901,"volume":0.8999999761581421},{"timestamp":1742418840000,"open":1.09009,"high":1.09009,"low":1.09009,"close":1.09009,"volume":0.8999999761581421},{"timestamp":1742418900000,"open":1.0901,"high":1.09025,"low":1.09009,"close":1.09025,"volume":7.199999809265137},{"timestamp":1742418960000,"open":1.09025,"high":1.09025,"low":1.09011,"close":1.09011,"volume":5.400000095367432},{"timestamp":1742419020000,"open":1.09026,"high":1.09026,"low":1.09024,"close":1.09026,"volume":18},{"timestamp":1742419080000,"open":1.09024,"high":1.09026,"low":1.09024,"close":1.09024,"volume":13.5},{"timestamp":1742419140000,"open":1.09024,"high":1.09024,"low":1.09008,"close":1.09008,"volume":23.399999618530273},{"timestamp":1742419200000,"open":1.09009,"high":1.09011,"low":1.09008,"close":1.0901,"volume":19.799999237060547},{"timestamp":1742419320000,"open":1.09009,"high":1.09009,"low":1.09009,"close":1.09009,"volume":0.8999999761581421},{"timestamp":1742419380000,"open":1.0901,"high":1.0901,"low":1.0901,"close":1.0901,"volume":9.899999618530273},{"timestamp":1742419440000,"open":1.09009,"high":1.09009,"low":1.09008,"close":1.09008,"volume":1.7999999523162842},{"timestamp":1742419500000,"open":1.09011,"high":1.09017,"low":1.09011,"close":1.09017,"volume":10.800000190734863},{"timestamp":1742419560000,"open":1.09016,"high":1.09032,"low":1.09016,"close":1.09032,"volume":54},{"timestamp":1742419620000,"open":1.0903,"high":1.09033,"low":1.09029,"close":1.0903,"volume":66.5999984741211},{"timestamp":1742419680000,"open":1.09031,"high":1.09033,"low":1.0903,"close":1.09031,"volume":42.29999923706055},{"timestamp":1742419740000,"open":1.09032,"high":1.09032,"low":1.09031,"close":1.09032,"volume":21.600000381469727},{"timestamp":1742419800000,"open":1.09036,"high":1.09037,"low":1.09027,"close":1.09036,"volume":28.799999237060547},{"timestamp":1742419860000,"open":1.09035,"high":1.09036,"low":1.09035,"close":1.09036,"volume":14.399999618530273},{"timestamp":1742419920000,"open":1.09036,"high":1.09038,"low":1.09036,"close":1.09037,"volume":45},{"timestamp":1742419980000,"open":1.09038,"high":1.09039,"low":1.09036,"close":1.09037,"volume":38.70000076293945},{"timestamp":1742420040000,"open":1.09038,"high":1.09038,"low":1.09036,"close":1.09036,"volume":3.5999999046325684},{"timestamp":1742420100000,"open":1.09037,"high":1.09038,"low":1.0903,"close":1.09034,"volume":41.400001525878906},{"timestamp":1742420160000,"open":1.09035,"high":1.09036,"low":1.0903,"close":1.0903,"volume":33.29999923706055},{"timestamp":1742420220000,"open":1.0903,"high":1.09036,"low":1.0903,"close":1.09036,"volume":27},{"timestamp":1742420280000,"open":1.09034,"high":1.09036,"low":1.09029,"close":1.0903,"volume":108.9000015258789},{"timestamp":1742420340000,"open":1.09035,"high":1.09036,"low":1.09029,"close":1.09033,"volume":68.4000015258789},{"timestamp":1742420400000,"open":1.0903,"high":1.09034,"low":1.0903,"close":1.09031,"volume":14.399999618530273},{"timestamp":1742420460000,"open":1.09031,"high":1.09032,"low":1.09029,"close":1.09032,"volume":27},{"timestamp":1742420520000,"open":1.09033,"high":1.09035,"low":1.0903,"close":1.09033,"volume":47.70000076293945},{"timestamp":1742420580000,"open":1.09033,"high":1.09034,"low":1.09029,"close":1.09029,"volume":46.79999923706055},{"timestamp":1742420640000,"open":1.09033,"high":1.09033,"low":1.09029,"close":1.09031,"volume":20.700000762939453},{"timestamp":1742420700000,"open":1.09031,"high":1.09032,"low":1.09029,"close":1.09029,"volume":28.799999237060547},{"timestamp":1742420760000,"open":1.09029,"high":1.0903,"low":1.09029,"close":1.09029,"volume":17.100000381469727},{"timestamp":1742420820000,"open":1.09031,"high":1.09033,"low":1.09031,"close":1.09033,"volume":16.200000762939453},{"timestamp":1742420880000,"open":1.0903,"high":1.09034,"low":1.09029,"close":1.09029,"volume":40.04999923706055},{"timestamp":1742420940000,"open":1.0903,"high":1.0903,"low":1.09019,"close":1.09027,"volume":31.5},{"timestamp":1742421000000,"open":1.09027,"high":1.09027,"low":1.09027,"close":1.09027,"volume":0.8999999761581421},{"timestamp":1742421060000,"open":1.09026,"high":1.09026,"low":1.09026,"close":1.09026,"volume":0.8999999761581421},{"timestamp":1742421120000,"open":1.09027,"high":1.09027,"low":1.09027,"close":1.09027,"volume":1.7999999523162842},{"timestamp":1742421180000,"open":1.09027,"high":1.0903,"low":1.09027,"close":1.09027,"volume":16.200000762939453},{"timestamp":1742421240000,"open":1.09029,"high":1.0903,"low":1.09029,"close":1.0903,"volume":3.5999999046325684},{"timestamp":1742421300000,"open":1.09031,"high":1.09045,"low":1.0903,"close":1.09045,"volume":133.1999969482422},{"timestamp":1742421360000,"open":1.09046,"high":1.0905,"low":1.09045,"close":1.09048,"volume":67.5},{"timestamp":1742421420000,"open":1.09049,"high":1.09049,"low":1.09039,"close":1.09039,"volume":37.79999923706055},{"timestamp":1742421480000,"open":1.0904,"high":1.09042,"low":1.0904,"close":1.09041,"volume":4.5},{"timestamp":1742421540000,"open":1.09041,"high":1.09041,"low":1.09036,"close":1.0904,"volume":7.199999809265137},{"timestamp":1742421600000,"open":1.09041,"high":1.09044,"low":1.09034,"close":1.09042,"volume":106.19999694824219},{"timestamp":1742421660000,"open":1.09042,"high":1.09043,"low":1.09032,"close":1.09033,"volume":36.45000076293945},{"timestamp":1742421720000,"open":1.09038,"high":1.09044,"low":1.09037,"close":1.09044,"volume":11.699999809265137},{"timestamp":1742421780000,"open":1.09041,"high":1.09045,"low":1.0904,"close":1.0904,"volume":30.600000381469727},{"timestamp":1742421840000,"open":1.0904,"high":1.09045,"low":1.09039,"close":1.09045,"volume":13.5},{"timestamp":1742421900000,"open":1.09047,"high":1.09076,"low":1.09047,"close":1.09073,"volume":33.290000915527344},{"timestamp":1742421960000,"open":1.09072,"high":1.09077,"low":1.09071,"close":1.09073,"volume":16.299999237060547},{"timestamp":1742422020000,"open":1.09075,"high":1.09085,"low":1.09074,"close":1.09085,"volume":24.969999313354492},{"timestamp":1742422080000,"open":1.09083,"high":1.0909,"low":1.09083,"close":1.0909,"volume":21.600000381469727},{"timestamp":1742422140000,"open":1.0909,"high":1.0909,"low":1.09089,"close":1.09089,"volume":2.700000047683716},{"timestamp":1742422200000,"open":1.09088,"high":1.09088,"low":1.09086,"close":1.09086,"volume":9.899999618530273},{"timestamp":1742422260000,"open":1.09085,"high":1.09092,"low":1.09085,"close":1.09092,"volume":20.25},{"timestamp":1742422320000,"open":1.0909,"high":1.09094,"low":1.09088,"close":1.09091,"volume":22.5},{"timestamp":1742422380000,"open":1.09092,"high":1.09094,"low":1.09089,"close":1.09089,"volume":16.200000762939453},{"timestamp":1742422440000,"open":1.09089,"high":1.09091,"low":1.09088,"close":1.0909,"volume":10.800000190734863},{"timestamp":1742422500000,"open":1.09092,"high":1.09129,"low":1.09091,"close":1.09127,"volume":73.80000305175781},{"timestamp":1742422560000,"open":1.09127,"high":1.09127,"low":1.09114,"close":1.09117,"volume":56.88999938964844},{"timestamp":1742422620000,"open":1.09116,"high":1.09123,"low":1.09116,"close":1.09118,"volume":83.97000122070312},{"timestamp":1742422680000,"open":1.09119,"high":1.09123,"low":1.09112,"close":1.09113,"volume":65.25},{"timestamp":1742422740000,"open":1.09114,"high":1.09119,"low":1.091,"close":1.09104,"volume":59.849998474121094},{"timestamp":1742422800000,"open":1.09105,"high":1.09114,"low":1.09104,"close":1.09112,"volume":30.600000381469727},{"timestamp":1742422860000,"open":1.09111,"high":1.09111,"low":1.09106,"close":1.09107,"volume":9.899999618530273},{"timestamp":1742422920000,"open":1.09107,"high":1.09111,"low":1.09105,"close":1.09108,"volume":8.100000381469727},{"timestamp":1742422980000,"open":1.09107,"high":1.09108,"low":1.09106,"close":1.09107,"volume":26.100000381469727},{"timestamp":1742423040000,"open":1.09107,"high":1.09109,"low":1.09103,"close":1.09103,"volume":11.699999809265137},{"timestamp":1742423100000,"open":1.09104,"high":1.09106,"low":1.091,"close":1.09103,"volume":29.25},{"timestamp":1742423160000,"open":1.09104,"high":1.09104,"low":1.09101,"close":1.09102,"volume":32.400001525878906},{"timestamp":1742423220000,"open":1.09103,"high":1.09103,"low":1.09101,"close":1.09102,"volume":32.400001525878906},{"timestamp":1742423280000,"open":1.09107,"high":1.09107,"low":1.09102,"close":1.09103,"volume":23.579999923706055},{"timestamp":1742423340000,"open":1.09103,"high":1.09107,"low":1.09101,"close":1.09102,"volume":52.470001220703125},{"timestamp":1742423400000,"open":1.09102,"high":1.09104,"low":1.09099,"close":1.09099,"volume":15.539999961853027},{"timestamp":1742423460000,"open":1.09099,"high":1.09102,"low":1.09094,"close":1.09096,"volume":32.220001220703125},{"timestamp":1742423520000,"open":1.09093,"high":1.09096,"low":1.09092,"close":1.09094,"volume":21.510000228881836},{"timestamp":1742423580000,"open":1.09094,"high":1.09095,"low":1.09092,"close":1.09092,"volume":6.840000152587891},{"timestamp":1742423640000,"open":1.09092,"high":1.09094,"low":1.09091,"close":1.09091,"volume":4.769999980926514},{"timestamp":1742423700000,"open":1.0909,"high":1.09092,"low":1.0909,"close":1.09091,"volume":3},{"timestamp":1742423760000,"open":1.09089,"high":1.09089,"low":1.0908,"close":1.09081,"volume":51.290000915527344},{"timestamp":1742423820000,"open":1.09085,"high":1.09086,"low":1.09081,"close":1.09085,"volume":4.320000171661377},{"timestamp":1742423880000,"open":1.09085,"high":1.09093,"low":1.09084,"close":1.09091,"volume":15.390000343322754},{"timestamp":1742423940000,"open":1.09092,"high":1.09093,"low":1.0909,"close":1.0909,"volume":4.949999809265137},{"timestamp":1742424000000,"open":1.09091,"high":1.09096,"low":1.09091,"close":1.09094,"volume":12.600000381469727},{"timestamp":1742424060000,"open":1.09092,"high":1.09093,"low":1.0909,"close":1.09093,"volume":14.399999618530273},{"timestamp":1742424120000,"open":1.0909,"high":1.09091,"low":1.0908,"close":1.0908,"volume":43.130001068115234},{"timestamp":1742424180000,"open":1.09082,"high":1.09082,"low":1.0908,"close":1.09082,"volume":16.200000762939453},{"timestamp":1742424240000,"open":1.09083,"high":1.09086,"low":1.09077,"close":1.09077,"volume":14.779999732971191},{"timestamp":1742424300000,"open":1.09078,"high":1.0908,"low":1.09076,"close":1.09076,"volume":16.649999618530273},{"timestamp":1742424360000,"open":1.09076,"high":1.09083,"low":1.09076,"close":1.09082,"volume":6.599999904632568},{"timestamp":1742424420000,"open":1.09082,"high":1.09085,"low":1.09081,"close":1.09082,"volume":13.5},{"timestamp":1742424480000,"open":1.09082,"high":1.09087,"low":1.09082,"close":1.09084,"volume":4.710000038146973},{"timestamp":1742424540000,"open":1.09085,"high":1.09085,"low":1.09082,"close":1.09082,"volume":11.579999923706055},{"timestamp":1742424600000,"open":1.09081,"high":1.09082,"low":1.09081,"close":1.09082,"volume":28.6200008392334},{"timestamp":1742424660000,"open":1.09081,"high":1.09094,"low":1.09081,"close":1.0909,"volume":37.20000076293945},{"timestamp":1742424720000,"open":1.09091,"high":1.09096,"low":1.09089,"close":1.09092,"volume":30.299999237060547},{"timestamp":1742424780000,"open":1.09094,"high":1.09094,"low":1.09091,"close":1.09092,"volume":24.420000076293945},{"timestamp":1742424840000,"open":1.09092,"high":1.09095,"low":1.09091,"close":1.09095,"volume":11.100000381469727},{"timestamp":1742424900000,"open":1.09094,"high":1.09095,"low":1.09094,"close":1.09094,"volume":0.7200000286102295},{"timestamp":1742424960000,"open":1.09094,"high":1.09094,"low":1.09089,"close":1.09089,"volume":13.979999542236328},{"timestamp":1742425020000,"open":1.09091,"high":1.09092,"low":1.09089,"close":1.0909,"volume":8.279999732971191},{"timestamp":1742425080000,"open":1.09088,"high":1.09089,"low":1.09083,"close":1.09085,"volume":17.1200008392334},{"timestamp":1742425140000,"open":1.09088,"high":1.09088,"low":1.09081,"close":1.09083,"volume":6.599999904632568},{"timestamp":1742425200000,"open":1.09083,"high":1.09083,"low":1.09075,"close":1.0908,"volume":14.489999771118164},{"timestamp":1742425260000,"open":1.0908,"high":1.0908,"low":1.09078,"close":1.09079,"volume":9.600000381469727},{"timestamp":1742425320000,"open":1.09079,"high":1.0908,"low":1.09072,"close":1.09072,"volume":23.280000686645508},{"timestamp":1742425380000,"open":1.09073,"high":1.09074,"low":1.09066,"close":1.09068,"volume":10.5},{"timestamp":1742425440000,"open":1.09067,"high":1.09067,"low":1.09048,"close":1.09051,"volume":68.36000061035156},{"timestamp":1742425500000,"open":1.09049,"high":1.09054,"low":1.09049,"close":1.09054,"volume":9.180000305175781},{"timestamp":1742425560000,"open":1.09053,"high":1.09061,"low":1.0905,"close":1.0906,"volume":31.920000076293945},{"timestamp":1742425620000,"open":1.0906,"high":1.09061,"low":1.0906,"close":1.09061,"volume":0.8399999737739563},{"timestamp":1742425680000,"open":1.09066,"high":1.09071,"low":1.09066,"close":1.09071,"volume":1.9199999570846558},{"timestamp":1742425740000,"open":1.0907,"high":1.09071,"low":1.09068,"close":1.09069,"volume":2.640000104904175},{"timestamp":1742425800000,"open":1.09074,"high":1.09086,"low":1.0907,"close":1.09085,"volume":18.6299991607666},{"timestamp":1742425860000,"open":1.09086,"high":1.09086,"low":1.09074,"close":1.09074,"volume":45.75},{"timestamp":1742425920000,"open":1.09075,"high":1.09076,"low":1.09074,"close":1.09075,"volume":9.899999618530273},{"timestamp":1742425980000,"open":1.09075,"high":1.09076,"low":1.09072,"close":1.09074,"volume":22.049999237060547},{"timestamp":1742426040000,"open":1.09074,"high":1.09075,"low":1.09073,"close":1.09074,"volume":42.29999923706055},{"timestamp":1742426100000,"open":1.09074,"high":1.09075,"low":1.09073,"close":1.09074,"volume":9},{"timestamp":1742426160000,"open":1.09075,"high":1.09076,"low":1.09074,"close":1.09074,"volume":10.800000190734863},{"timestamp":1742426220000,"open":1.09073,"high":1.09073,"low":1.09068,"close":1.09068,"volume":26.93000030517578},{"timestamp":1742426280000,"open":1.09068,"high":1.0908,"low":1.09068,"close":1.09078,"volume":49.810001373291016},{"timestamp":1742426340000,"open":1.09079,"high":1.09079,"low":1.09077,"close":1.09079,"volume":52.290000915527344},{"timestamp":1742426400000,"open":1.09079,"high":1.0908,"low":1.0907,"close":1.09073,"volume":40.31999969482422},{"timestamp":1742426460000,"open":1.09073,"high":1.09074,"low":1.09072,"close":1.09073,"volume":11.699999809265137},{"timestamp":1742426520000,"open":1.09074,"high":1.09074,"low":1.09065,"close":1.09066,"volume":22.049999237060547},{"timestamp":1742426580000,"open":1.09064,"high":1.09064,"low":1.09057,"close":1.09057,"volume":58.04999923706055},{"timestamp":1742426640000,"open":1.09058,"high":1.09058,"low":1.09055,"close":1.09056,"volume":36.900001525878906},{"timestamp":1742426700000,"open":1.09057,"high":1.09065,"low":1.09057,"close":1.09064,"volume":55.349998474121094},{"timestamp":1742426760000,"open":1.09064,"high":1.09064,"low":1.09062,"close":1.09062,"volume":11.699999809265137},{"timestamp":1742426820000,"open":1.09063,"high":1.09064,"low":1.0906,"close":1.09062,"volume":8.279999732971191},{"timestamp":1742426880000,"open":1.09063,"high":1.09065,"low":1.09061,"close":1.09065,"volume":14.729999542236328},{"timestamp":1742426940000,"open":1.09065,"high":1.09072,"low":1.09064,"close":1.09071,"volume":44.540000915527344},{"timestamp":1742427000000,"open":1.09069,"high":1.09076,"low":1.09069,"close":1.09075,"volume":17.399999618530273},{"timestamp":1742427060000,"open":1.09074,"high":1.09082,"low":1.09074,"close":1.09081,"volume":7.170000076293945},{"timestamp":1742427120000,"open":1.09079,"high":1.09079,"low":1.09072,"close":1.09073,"volume":40.91999816894531},{"timestamp":1742427180000,"open":1.09073,"high":1.09076,"low":1.09072,"close":1.09076,"volume":13.050000190734863},{"timestamp":1742427240000,"open":1.09076,"high":1.09077,"low":1.09075,"close":1.09077,"volume":3.2100000381469727},{"timestamp":1742427300000,"open":1.09077,"high":1.09077,"low":1.09071,"close":1.09074,"volume":9.720000267028809},{"timestamp":1742427360000,"open":1.09073,"high":1.09075,"low":1.09071,"close":1.09074,"volume":10.4399995803833},{"timestamp":1742427420000,"open":1.09075,"high":1.09079,"low":1.09075,"close":1.09076,"volume":4.800000190734863},{"timestamp":1742427480000,"open":1.09077,"high":1.09077,"low":1.09075,"close":1.09076,"volume":3.450000047683716},{"timestamp":1742427540000,"open":1.09075,"high":1.09084,"low":1.09073,"close":1.09082,"volume":15.600000381469727},{"timestamp":1742427600000,"open":1.0908,"high":1.09086,"low":1.0908,"close":1.09086,"volume":3.5399999618530273},{"timestamp":1742427660000,"open":1.09086,"high":1.09087,"low":1.09084,"close":1.09085,"volume":8.699999809265137},{"timestamp":1742427720000,"open":1.09086,"high":1.09095,"low":1.09085,"close":1.09091,"volume":8.34000015258789},{"timestamp":1742427780000,"open":1.09091,"high":1.09092,"low":1.09088,"close":1.09092,"volume":11.460000038146973},{"timestamp":1742427840000,"open":1.09091,"high":1.09094,"low":1.0909,"close":1.09094,"volume":15.210000038146973},{"timestamp":1742427900000,"open":1.09095,"high":1.09095,"low":1.09091,"close":1.09094,"volume":8.609999656677246},{"timestamp":1742427960000,"open":1.09093,"high":1.09102,"low":1.09093,"close":1.09102,"volume":8.970000267028809},{"timestamp":1742428020000,"open":1.091,"high":1.09105,"low":1.09096,"close":1.09097,"volume":35.790000915527344},{"timestamp":1742428080000,"open":1.09097,"high":1.09101,"low":1.09095,"close":1.09099,"volume":26.540000915527344},{"timestamp":1742428140000,"open":1.09101,"high":1.09101,"low":1.09094,"close":1.09094,"volume":28.729999542236328},{"timestamp":1742428200000,"open":1.09095,"high":1.09096,"low":1.09094,"close":1.09096,"volume":7.199999809265137},{"timestamp":1742428260000,"open":1.09094,"high":1.09108,"low":1.09091,"close":1.09108,"volume":58.95000076293945},{"timestamp":1742428320000,"open":1.09107,"high":1.09107,"low":1.09101,"close":1.09101,"volume":16.68000030517578},{"timestamp":1742428380000,"open":1.09101,"high":1.09101,"low":1.09099,"close":1.091,"volume":18.059999465942383},{"timestamp":1742428440000,"open":1.09099,"high":1.09102,"low":1.09099,"close":1.09101,"volume":6.900000095367432},{"timestamp":1742428500000,"open":1.09101,"high":1.09101,"low":1.09099,"close":1.091,"volume":4.5},{"timestamp":1742428560000,"open":1.091,"high":1.09113,"low":1.091,"close":1.09113,"volume":21.059999465942383},{"timestamp":1742428620000,"open":1.09112,"high":1.09113,"low":1.09109,"close":1.09113,"volume":14.760000228881836},{"timestamp":1742428680000,"open":1.09111,"high":1.09117,"low":1.0911,"close":1.09117,"volume":16.889999389648438},{"timestamp":1742428740000,"open":1.09117,"high":1.09118,"low":1.0911,"close":1.09115,"volume":49.130001068115234}]