[{"timestamp":1742342400000,"open":1.13976,"high":1.13987,"low":1.13974,"close":1.13979,"volume":91.55999755859375},{"timestamp":1742342460000,"open":1.1398,"high":1.13991,"low":1.13978,"close":1.13989,"volume":68.30999755859375},{"timestamp":1742342520000,"open":1.13989,"high":1.13994,"low":1.13987,"close":1.13988,"volume":51.5},{"timestamp":1742342580000,"open":1.13988,"high":1.13992,"low":1.1398,"close":1.1398,"volume":46.2599983215332},{"timestamp":1742342640000,"open":1.13981,"high":1.13982,"low":1.13975,"close":1.13978,"volume":47.81999969482422},{"timestamp":1742342700000,"open":1.1398,"high":1.13981,"low":1.13969,"close":1.13977,"volume":60.959999084472656},{"timestamp":1742342760000,"open":1.13978,"high":1.1398,"low":1.13975,"close":1.13978,"volume":55.02000045776367},{"timestamp":1742342820000,"open":1.13979,"high":1.13981,"low":1.13972,"close":1.13979,"volume":63.9900016784668},{"timestamp":1742342880000,"open":1.13978,"high":1.13986,"low":1.13977,"close":1.13981,"volume":57.45000076293945},{"timestamp":1742342940000,"open":1.13981,"high":1.13986,"low":1.1398,"close":1.13984,"volume":53.4900016784668},{"timestamp":1742343000000,"open":1.13983,"high":1.13984,"low":1.1398,"close":1.13982,"volume":39.47999954223633},{"timestamp":1742343060000,"open":1.13984,"high":1.13986,"low":1.13982,"close":1.13985,"volume":32.0099983215332},{"timestamp":1742343120000,"open":1.13986,"high":1.13993,"low":1.13984,"close":1.13986,"volume":56.52000045776367},{"timestamp":1742343180000,"open":1.13986,"high":1.1399,"low":1.13985,"close":1.13989,"volume":43.88999938964844},{"timestamp":1742343240000,"open":1.1399,"high":1.13991,"low":1.13987,"close":1.13989,"volume":25.139999389648438},{"timestamp":1742343300000,"open":1.13989,"high":1.13993,"low":1.13981,"close":1.13986,"volume":43.40999984741211},{"timestamp":1742343360000,"open":1.13987,"high":1.13991,"low":1.13985,"close":1.13987,"volume":30.540000915527344},{"timestamp":1742343420000,"open":1.13989,"high":1.13989,"low":1.13984,"close":1.13986,"volume":71.58000183105469},{"timestamp":1742343480000,"open":1.13987,"high":1.13991,"low":1.13987,"close":1.13991,"volume":32.34000015258789},{"timestamp":1742343540000,"open":1.13989,"high":1.13991,"low":1.13987,"close":1.13991,"volume":38.97999954223633},{"timestamp":1742343600000,"open":1.13991,"high":1.13997,"low":1.13991,"close":1.13993,"volume":28.31999969482422},{"timestamp":1742343660000,"open":1.13993,"high":1.13996,"low":1.13989,"close":1.13991,"volume":46.529998779296875},{"timestamp":1742343720000,"open":1.13991,"high":1.14002,"low":1.1399,"close":1.13996,"volume":65.91000366210938},{"timestamp":1742343780000,"open":1.13998,"high":1.14004,"low":1.13995,"close":1.14003,"volume":60.630001068115234},{"timestamp":1742343840000,"open":1.14004,"high":1.14004,"low":1.1399,"close":1.1399,"volume":20.610000610351562},{"timestamp":1742343900000,"open":1.1399,"high":1.13993,"low":1.13986,"close":1.13987,"volume":75.98999786376953},{"timestamp":1742343960000,"open":1.13987,"high":1.13995,"low":1.13986,"close":1.13994,"volume":44.81999969482422},{"timestamp":1742344020000,"open":1.13993,"high":1.1401,"low":1.13991,"close":1.14009,"volume":75.83999633789062},{"timestamp":1742344080000,"open":1.14007,"high":1.14009,"low":1.14,"close":1.14001,"volume":78.9000015258789},{"timestamp":1742344140000,"open":1.14002,"high":1.14003,"low":1.13997,"close":1.13999,"volume":43.2599983215332},{"timestamp":1742344200000,"open":1.13999,"high":1.14001,"low":1.13995,"close":1.13998,"volume":47.130001068115234},{"timestamp":1742344260000,"open":1.13997,"high":1.14002,"low":1.13994,"close":1.13996,"volume":35.279998779296875},{"timestamp":1742344320000,"open":1.13996,"high":1.14008,"low":1.13993,"close":1.14006,"volume":60.5099983215332},{"timestamp":1742344380000,"open":1.14006,"high":1.14007,"low":1.14001,"close":1.14007,"volume":31.709999084472656},{"timestamp":1742344440000,"open":1.14006,"high":1.14011,"low":1.14006,"close":1.14011,"volume":56.15999984741211},{"timestamp":1742344500000,"open":1.1401,"high":1.14026,"low":1.1401,"close":1.14025,"volume":98.18000030517578},{"timestamp":1742344560000,"open":1.14024,"high":1.14029,"low":1.14022,"close":1.14028,"volume":41.310001373291016},{"timestamp":1742344620000,"open":1.1403,"high":1.14034,"low":1.14028,"close":1.14033,"volume":65.37000274658203},{"timestamp":1742344680000,"open":1.14031,"high":1.14037,"low":1.14031,"close":1.14031,"volume":43.709999084472656},{"timestamp":1742344740000,"open":1.14031,"high":1.1404,"low":1.14029,"close":1.14035,"volume":68.45999908447266},{"timestamp":1742344800000,"open":1.14036,"high":1.14039,"low":1.1403,"close":1.14032,"volume":42.9900016784668},{"timestamp":1742344860000,"open":1.14031,"high":1.14039,"low":1.14031,"close":1.14038,"volume":63.9900016784668},{"timestamp":1742344920000,"open":1.14037,"high":1.14039,"low":1.14033,"close":1.14035,"volume":48.65999984741211},{"timestamp":1742344980000,"open":1.14035,"high":1.14037,"low":1.14032,"close":1.14034,"volume":42.209999084472656},{"timestamp":1742345040000,"open":1.14033,"high":1.14038,"low":1.14031,"close":1.14038,"volume":60.75},{"timestamp":1742345100000,"open":1.14038,"high":1.14043,"low":1.14034,"close":1.14041,"volume":59.400001525878906},{"timestamp":1742345160000,"open":1.14042,"high":1.14043,"low":1.14035,"close":1.14038,"volume":28.860000610351562},{"timestamp":1742345220000,"open":1.14037,"high":1.14039,"low":1.14031,"close":1.14032,"volume":34.59000015258789},{"timestamp":1742345280000,"open":1.14036,"high":1.14038,"low":1.14027,"close":1.14028,"volume":42.869998931884766},{"timestamp":1742345340000,"open":1.14028,"high":1.1404,"low":1.14026,"close":1.1404,"volume":72.44999694824219},{"timestamp":1742345400000,"open":1.14043,"high":1.14046,"low":1.14035,"close":1.14038,"volume":66.5999984741211},{"timestamp":1742345460000,"open":1.1404,"high":1.14047,"low":1.14031,"close":1.14043,"volume":59.61000061035156},{"timestamp":1742345520000,"open":1.14043,"high":1.1405,"low":1.14027,"close":1.14029,"volume":170.6999969482422},{"timestamp":1742345580000,"open":1.14031,"high":1.14036,"low":1.14019,"close":1.14022,"volume":202.44000244140625},{"timestamp":1742345640000,"open":1.14023,"high":1.14037,"low":1.14018,"close":1.14032,"volume":219.83999633789062},{"timestamp":1742345700000,"open":1.14032,"high":1.14051,"low":1.14027,"close":1.1405,"volume":125.33999633789062},{"timestamp":1742345760000,"open":1.14049,"high":1.14054,"low":1.14037,"close":1.14039,"volume":68.66999816894531},{"timestamp":1742345820000,"open":1.14039,"high":1.14046,"low":1.14034,"close":1.14034,"volume":65.97000122070312},{"timestamp":1742345880000,"open":1.14034,"high":1.14041,"low":1.14031,"close":1.14032,"volume":71.16000366210938},{"timestamp":1742345940000,"open":1.14034,"high":1.14038,"low":1.14028,"close":1.1403,"volume":50.040000915527344},{"timestamp":1742346000000,"open":1.1403,"high":1.14036,"low":1.14023,"close":1.14033,"volume":77.19000244140625},{"timestamp":1742346060000,"open":1.14034,"high":1.1404,"low":1.14028,"close":1.14036,"volume":91.29000091552734},{"timestamp":1742346120000,"open":1.14036,"high":1.14037,"low":1.14027,"close":1.14029,"volume":72.5999984741211},{"timestamp":1742346180000,"open":1.14028,"high":1.14036,"low":1.14027,"close":1.14031,"volume":57.900001525878906},{"timestamp":1742346240000,"open":1.14031,"high":1.14038,"low":1.14028,"close":1.14037,"volume":58.08000183105469},{"timestamp":1742346300000,"open":1.14036,"high":1.14037,"low":1.14033,"close":1.14037,"volume":39.939998626708984},{"timestamp":1742346360000,"open":1.14036,"high":1.14038,"low":1.14023,"close":1.14025,"volume":79.31999969482422},{"timestamp":1742346420000,"open":1.14026,"high":1.14034,"low":1.14025,"close":1.14031,"volume":64.69000244140625},{"timestamp":1742346480000,"open":1.14032,"high":1.14033,"low":1.14027,"close":1.14028,"volume":52.34000015258789},{"timestamp":1742346540000,"open":1.14028,"high":1.14038,"low":1.14021,"close":1.14021,"volume":96.04000091552734},{"timestamp":1742346600000,"open":1.1402,"high":1.14021,"low":1.14018,"close":1.14018,"volume":26.700000762939453},{"timestamp":1742346660000,"open":1.14018,"high":1.14019,"low":1.14018,"close":1.14019,"volume":10.199999809265137},{"timestamp":1742346720000,"open":1.14018,"high":1.14028,"low":1.14018,"close":1.14024,"volume":65.79000091552734},{"timestamp":1742346780000,"open":1.14027,"high":1.14035,"low":1.14027,"close":1.14031,"volume":39.5099983215332},{"timestamp":1742346840000,"open":1.14034,"high":1.14037,"low":1.14033,"close":1.14033,"volume":28.6200008392334},{"timestamp":1742346900000,"open":1.14034,"high":1.14035,"low":1.14018,"close":1.14019,"volume":61.79999923706055},{"timestamp":1742346960000,"open":1.14018,"high":1.14019,"low":1.14005,"close":1.14007,"volume":89.5199966430664},{"timestamp":1742347020000,"open":1.14006,"high":1.1401,"low":1.13998,"close":1.14004,"volume":61.88999938964844},{"timestamp":1742347080000,"open":1.14006,"high":1.14009,"low":1.13995,"close":1.13997,"volume":68.69999694824219},{"timestamp":1742347140000,"open":1.13997,"high":1.14,"low":1.13988,"close":1.13988,"volume":69.44999694824219},{"timestamp":1742347200000,"open":1.13988,"high":1.1399,"low":1.13988,"close":1.13989,"volume":26.280000686645508},{"timestamp":1742347260000,"open":1.13989,"high":1.13993,"low":1.13986,"close":1.13991,"volume":59.0099983215332},{"timestamp":1742347320000,"open":1.13993,"high":1.13995,"low":1.13987,"close":1.13987,"volume":31.3799991607666},{"timestamp":1742347380000,"open":1.13989,"high":1.1399,"low":1.13985,"close":1.13989,"volume":52.709999084472656},{"timestamp":1742347440000,"open":1.13989,"high":1.13993,"low":1.13985,"close":1.13987,"volume":48.29999923706055},{"timestamp":1742347500000,"open":1.13986,"high":1.13994,"low":1.13984,"close":1.13989,"volume":64.26000213623047},{"timestamp":1742347560000,"open":1.1399,"high":1.13997,"low":1.13989,"close":1.13996,"volume":35.72999954223633},{"timestamp":1742347620000,"open":1.13995,"high":1.14005,"low":1.13991,"close":1.14005,"volume":60.869998931884766},{"timestamp":1742347680000,"open":1.14005,"high":1.14005,"low":1.13998,"close":1.14003,"volume":60.27000045776367},{"timestamp":1742347740000,"open":1.14003,"high":1.14009,"low":1.13998,"close":1.14001,"volume":73.7699966430664},{"timestamp":1742347800000,"open":1.13999,"high":1.14002,"low":1.13989,"close":1.13989,"volume":108.75},{"timestamp":1742347860000,"open":1.13991,"high":1.13997,"low":1.13987,"close":1.13996,"volume":62.66999816894531},{"timestamp":1742347920000,"open":1.13995,"high":1.14,"low":1.13987,"close":1.13989,"volume":80.5199966430664},{"timestamp":1742347980000,"open":1.13992,"high":1.14001,"low":1.13986,"close":1.14,"volume":97.62000274658203},{"timestamp":1742348040000,"open":1.14001,"high":1.14003,"low":1.13998,"close":1.14003,"volume":60.33000183105469},{"timestamp":1742348100000,"open":1.14004,"high":1.14004,"low":1.13994,"close":1.13997,"volume":56.54999923706055},{"timestamp":1742348160000,"open":1.13996,"high":1.13998,"low":1.1399,"close":1.13992,"volume":66.80999755859375},{"timestamp":1742348220000,"open":1.13989,"high":1.13996,"low":1.13989,"close":1.13995,"volume":64.9800033569336},{"timestamp":1742348280000,"open":1.13996,"high":1.14006,"low":1.13994,"close":1.14005,"volume":43.16999816894531},{"timestamp":1742348340000,"open":1.14005,"high":1.14007,"low":1.13998,"close":1.14001,"volume":57.779998779296875},{"timestamp":1742348400000,"open":1.14,"high":1.14005,"low":1.13998,"close":1.13998,"volume":53.70000076293945},{"timestamp":1742348460000,"open":1.14,"high":1.14007,"low":1.13997,"close":1.14004,"volume":52.20000076293945},{"timestamp":1742348520000,"open":1.14006,"high":1.14015,"low":1.14004,"close":1.14014,"volume":38.43000030517578},{"timestamp":1742348580000,"open":1.14013,"high":1.14022,"low":1.14013,"close":1.14021,"volume":78.93000030517578},{"timestamp":1742348640000,"open":1.14023,"high":1.14026,"low":1.14018,"close":1.14018,"volume":62.459999084472656},{"timestamp":1742348700000,"open":1.1402,"high":1.1402,"low":1.14008,"close":1.14013,"volume":59.369998931884766},{"timestamp":1742348760000,"open":1.14014,"high":1.14015,"low":1.14008,"close":1.14014,"volume":61.40999984741211},{"timestamp":1742348820000,"open":1.14013,"high":1.14014,"low":1.14004,"close":1.14005,"volume":57.869998931884766},{"timestamp":1742348880000,"open":1.14002,"high":1.14004,"low":1.13994,"close":1.13997,"volume":41.70000076293945},{"timestamp":1742348940000,"open":1.13996,"high":1.13996,"low":1.13983,"close":1.13984,"volume":50.130001068115234},{"timestamp":1742349000000,"open":1.13984,"high":1.13987,"low":1.13982,"close":1.13987,"volume":27.690000534057617},{"timestamp":1742349060000,"open":1.13987,"high":1.13993,"low":1.13987,"close":1.13992,"volume":65.45999908447266},{"timestamp":1742349120000,"open":1.13993,"high":1.13997,"low":1.13991,"close":1.13991,"volume":46.290000915527344},{"timestamp":1742349180000,"open":1.13991,"high":1.13999,"low":1.13984,"close":1.13984,"volume":54.18000030517578},{"timestamp":1742349240000,"open":1.13985,"high":1.13992,"low":1.13983,"close":1.13983,"volume":58.439998626708984},{"timestamp":1742349300000,"open":1.13982,"high":1.13988,"low":1.13978,"close":1.13987,"volume":68.81999969482422},{"timestamp":1742349360000,"open":1.13986,"high":1.13987,"low":1.13982,"close":1.13983,"volume":36.720001220703125},{"timestamp":1742349420000,"open":1.13984,"high":1.13989,"low":1.13981,"close":1.13983,"volume":60.599998474121094},{"timestamp":1742349480000,"open":1.13982,"high":1.13988,"low":1.13982,"close":1.13987,"volume":60.599998474121094},{"timestamp":1742349540000,"open":1.13988,"high":1.13989,"low":1.13984,"close":1.13986,"volume":69.44999694824219},{"timestamp":1742349600000,"open":1.13987,"high":1.13988,"low":1.1398,"close":1.1398,"volume":51.33000183105469},{"timestamp":1742349660000,"open":1.13979,"high":1.13986,"low":1.13978,"close":1.13984,"volume":38.970001220703125},{"timestamp":1742349720000,"open":1.13987,"high":1.13988,"low":1.13982,"close":1.13986,"volume":64.11000061035156},{"timestamp":1742349780000,"open":1.13987,"high":1.13988,"low":1.13984,"close":1.13986,"volume":34.349998474121094},{"timestamp":1742349840000,"open":1.13985,"high":1.13987,"low":1.13983,"close":1.13985,"volume":52.11000061035156},{"timestamp":1742349900000,"open":1.13986,"high":1.13988,"low":1.13984,"close":1.13984,"volume":36.2400016784668},{"timestamp":1742349960000,"open":1.13985,"high":1.13986,"low":1.13983,"close":1.13985,"volume":41.88999938964844},{"timestamp":1742350020000,"open":1.13985,"high":1.13999,"low":1.13984,"close":1.1399,"volume":65.47000122070312},{"timestamp":1742350080000,"open":1.13992,"high":1.13992,"low":1.13975,"close":1.13979,"volume":46.68000030517578},{"timestamp":1742350140000,"open":1.13978,"high":1.13984,"low":1.13976,"close":1.13979,"volume":38.439998626708984},{"timestamp":1742350200000,"open":1.13981,"high":1.13983,"low":1.13978,"close":1.13979,"volume":39.959999084472656},{"timestamp":1742350260000,"open":1.1398,"high":1.13984,"low":1.13978,"close":1.13979,"volume":43.91999816894531},{"timestamp":1742350320000,"open":1.1398,"high":1.13981,"low":1.13969,"close":1.13971,"volume":67.08000183105469},{"timestamp":1742350380000,"open":1.13969,"high":1.13977,"low":1.13969,"close":1.13972,"volume":57.959999084472656},{"timestamp":1742350440000,"open":1.13972,"high":1.13978,"low":1.1397,"close":1.13976,"volume":49.79999923706055},{"timestamp":1742350500000,"open":1.13976,"high":1.13978,"low":1.1397,"close":1.13972,"volume":66},{"timestamp":1742350560000,"open":1.13972,"high":1.13976,"low":1.13969,"close":1.13971,"volume":36.9900016784668},{"timestamp":1742350620000,"open":1.13971,"high":1.13974,"low":1.13969,"close":1.13971,"volume":39.09000015258789},{"timestamp":1742350680000,"open":1.13971,"high":1.13972,"low":1.13967,"close":1.13972,"volume":37.2599983215332},{"timestamp":1742350740000,"open":1.13971,"high":1.13975,"low":1.13965,"close":1.13975,"volume":60.720001220703125},{"timestamp":1742350800000,"open":1.13974,"high":1.13975,"low":1.1397,"close":1.13971,"volume":31.110000610351562},{"timestamp":1742350860000,"open":1.1397,"high":1.13978,"low":1.1397,"close":1.13973,"volume":77.63999938964844},{"timestamp":1742350920000,"open":1.13974,"high":1.1398,"low":1.13973,"close":1.13976,"volume":53.130001068115234},{"timestamp":1742350980000,"open":1.13976,"high":1.13979,"low":1.13973,"close":1.13973,"volume":67.70999908447266},{"timestamp":1742351040000,"open":1.13976,"high":1.13976,"low":1.1397,"close":1.1397,"volume":36.75},{"timestamp":1742351100000,"open":1.13971,"high":1.13995,"low":1.13969,"close":1.13993,"volume":189.5399932861328},{"timestamp":1742351160000,"open":1.13992,"high":1.13999,"low":1.13991,"close":1.13995,"volume":74.94000244140625},{"timestamp":1742351220000,"open":1.13994,"high":1.14,"low":1.13992,"close":1.13999,"volume":61.91999816894531},{"timestamp":1742351280000,"open":1.13998,"high":1.14,"low":1.13986,"close":1.13986,"volume":60.45000076293945},{"timestamp":1742351340000,"open":1.13987,"high":1.13987,"low":1.13981,"close":1.13983,"volume":51.2400016784668},{"timestamp":1742351400000,"open":1.13983,"high":1.13985,"low":1.13957,"close":1.13967,"volume":132.67999267578125},{"timestamp":1742351460000,"open":1.13965,"high":1.13971,"low":1.13962,"close":1.13966,"volume":96.63999938964844},{"timestamp":1742351520000,"open":1.13968,"high":1.13974,"low":1.13966,"close":1.13974,"volume":57.5},{"timestamp":1742351580000,"open":1.13972,"high":1.13986,"low":1.13972,"close":1.13983,"volume":60.349998474121094},{"timestamp":1742351640000,"open":1.13984,"high":1.13995,"low":1.13983,"close":1.13988,"volume":79.91000366210938},{"timestamp":1742351700000,"open":1.13985,"high":1.13994,"low":1.13985,"close":1.1399,"volume":55.16999816894531},{"timestamp":1742351760000,"open":1.1399,"high":1.13998,"low":1.13989,"close":1.13995,"volume":50.630001068115234},{"timestamp":1742351820000,"open":1.13995,"high":1.13997,"low":1.13991,"close":1.13994,"volume":77.77999877929688},{"timestamp":1742351880000,"open":1.13994,"high":1.14001,"low":1.13994,"close":1.14,"volume":44.459999084472656},{"timestamp":1742351940000,"open":1.13999,"high":1.1401,"low":1.13999,"close":1.14009,"volume":48.56999969482422},{"timestamp":1742352000000,"open":1.14007,"high":1.14013,"low":1.14006,"close":1.1401,"volume":35.70000076293945},{"timestamp":1742352060000,"open":1.14011,"high":1.14014,"low":1.14005,"close":1.14011,"volume":87.87999725341797},{"timestamp":1742352120000,"open":1.1401,"high":1.14015,"low":1.1401,"close":1.14014,"volume":39.09000015258789},{"timestamp":1742352180000,"open":1.14017,"high":1.14021,"low":1.14015,"close":1.14017,"volume":46.959999084472656},{"timestamp":1742352240000,"open":1.14016,"high":1.1402,"low":1.14013,"close":1.14016,"volume":50.25},{"timestamp":1742352300000,"open":1.14016,"high":1.14021,"low":1.14013,"close":1.14014,"volume":69.66000366210938},{"timestamp":1742352360000,"open":1.14015,"high":1.14016,"low":1.14005,"close":1.14009,"volume":46.13999938964844},{"timestamp":1742352420000,"open":1.14007,"high":1.14009,"low":1.14004,"close":1.14007,"volume":49.02000045776367},{"timestamp":1742352480000,"open":1.14007,"high":1.14015,"low":1.14007,"close":1.1401,"volume":72.83999633789062},{"timestamp":1742352540000,"open":1.14009,"high":1.14013,"low":1.14008,"close":1.14009,"volume":86.58999633789062},{"timestamp":1742352600000,"open":1.1401,"high":1.14013,"low":1.14007,"close":1.14009,"volume":68.37000274658203},{"timestamp":1742352660000,"open":1.14009,"high":1.14016,"low":1.14009,"close":1.14015,"volume":33.45000076293945},{"timestamp":1742352720000,"open":1.14017,"high":1.14018,"low":1.14015,"close":1.14017,"volume":28.110000610351562},{"timestamp":1742352780000,"open":1.14016,"high":1.14022,"low":1.14015,"close":1.1402,"volume":67.80000305175781},{"timestamp":1742352840000,"open":1.1402,"high":1.1402,"low":1.14006,"close":1.14006,"volume":48.65999984741211},{"timestamp":1742352900000,"open":1.14006,"high":1.14008,"low":1.14003,"close":1.14004,"volume":49.91999816894531},{"timestamp":1742352960000,"open":1.14005,"high":1.14009,"low":1.14004,"close":1.14008,"volume":27.270000457763672},{"timestamp":1742353020000,"open":1.14008,"high":1.14009,"low":1.14003,"close":1.14003,"volume":37.439998626708984},{"timestamp":1742353080000,"open":1.14004,"high":1.14005,"low":1.14,"close":1.14002,"volume":36.36000061035156},{"timestamp":1742353140000,"open":1.14002,"high":1.14007,"low":1.13999,"close":1.14002,"volume":48.93000030517578},{"timestamp":1742353200000,"open":1.14004,"high":1.14008,"low":1.13998,"close":1.14,"volume":38.970001220703125},{"timestamp":1742353260000,"open":1.13999,"high":1.14001,"low":1.13996,"close":1.13998,"volume":48.150001525878906},{"timestamp":1742353320000,"open":1.14,"high":1.14002,"low":1.13996,"close":1.13996,"volume":18.389999389648438},{"timestamp":1742353380000,"open":1.13997,"high":1.13998,"low":1.13993,"close":1.13993,"volume":26.81999969482422},{"timestamp":1742353440000,"open":1.13994,"high":1.13997,"low":1.13993,"close":1.13996,"volume":40.77000045776367},{"timestamp":1742353500000,"open":1.13993,"high":1.14003,"low":1.13993,"close":1.14001,"volume":34.470001220703125},{"timestamp":1742353560000,"open":1.14002,"high":1.14002,"low":1.13992,"close":1.13999,"volume":62.52000045776367},{"timestamp":1742353620000,"open":1.13999,"high":1.14,"low":1.13993,"close":1.13993,"volume":35.099998474121094},{"timestamp":1742353680000,"open":1.13992,"high":1.13996,"low":1.13992,"close":1.13994,"volume":16.049999237060547},{"timestamp":1742353740000,"open":1.13994,"high":1.13996,"low":1.1399,"close":1.13994,"volume":50.369998931884766},{"timestamp":1742353800000,"open":1.13992,"high":1.13995,"low":1.13989,"close":1.13992,"volume":17.100000381469727},{"timestamp":1742353860000,"open":1.13992,"high":1.13994,"low":1.1399,"close":1.13993,"volume":26.81999969482422},{"timestamp":1742353920000,"open":1.13994,"high":1.13997,"low":1.1399,"close":1.13995,"volume":32.189998626708984},{"timestamp":1742353980000,"open":1.13995,"high":1.14,"low":1.13993,"close":1.14,"volume":31.6200008392334},{"timestamp":1742354040000,"open":1.13998,"high":1.13999,"low":1.13994,"close":1.13999,"volume":18.18000030517578},{"timestamp":1742354100000,"open":1.13998,"high":1.14005,"low":1.13998,"close":1.14003,"volume":59.220001220703125},{"timestamp":1742354160000,"open":1.14002,"high":1.14008,"low":1.13995,"close":1.13995,"volume":68.48999786376953},{"timestamp":1742354220000,"open":1.13997,"high":1.14003,"low":1.13995,"close":1.13995,"volume":81.23999786376953},{"timestamp":1742354280000,"open":1.13996,"high":1.13999,"low":1.13992,"close":1.13999,"volume":72.77999877929688},{"timestamp":1742354340000,"open":1.14,"high":1.14003,"low":1.13996,"close":1.13997,"volume":38.880001068115234},{"timestamp":1742354400000,"open":1.13998,"high":1.13998,"low":1.13991,"close":1.13994,"volume":37.439998626708984},{"timestamp":1742354460000,"open":1.13994,"high":1.13996,"low":1.13981,"close":1.13983,"volume":76.52999877929688},{"timestamp":1742354520000,"open":1.13982,"high":1.13988,"low":1.13981,"close":1.13987,"volume":73.2300033569336},{"timestamp":1742354580000,"open":1.13987,"high":1.13991,"low":1.13982,"close":1.13991,"volume":87},{"timestamp":1742354640000,"open":1.13991,"high":1.13993,"low":1.13988,"close":1.13989,"volume":45.060001373291016},{"timestamp":1742354700000,"open":1.13992,"high":1.13992,"low":1.13981,"close":1.13982,"volume":59.369998931884766},{"timestamp":1742354760000,"open":1.13981,"high":1.13989,"low":1.13981,"close":1.13984,"volume":82.19999694824219},{"timestamp":1742354820000,"open":1.13983,"high":1.13986,"low":1.13975,"close":1.13978,"volume":80.79000091552734},{"timestamp":1742354880000,"open":1.13975,"high":1.13984,"low":1.13974,"close":1.13982,"volume":52.560001373291016},{"timestamp":1742354940000,"open":1.13984,"high":1.13984,"low":1.1397,"close":1.13976,"volume":67.70999908447266},{"timestamp":1742355000000,"open":1.13978,"high":1.1398,"low":1.13976,"close":1.13979,"volume":33.959999084472656},{"timestamp":1742355060000,"open":1.13977,"high":1.1398,"low":1.13971,"close":1.13977,"volume":77.37000274658203},{"timestamp":1742355120000,"open":1.13977,"high":1.13977,"low":1.13966,"close":1.13967,"volume":39.45000076293945},{"timestamp":1742355180000,"open":1.13964,"high":1.13968,"low":1.13963,"close":1.13967,"volume":71.8499984741211},{"timestamp":1742355240000,"open":1.13966,"high":1.13968,"low":1.13958,"close":1.13961,"volume":56.040000915527344},{"timestamp":1742355300000,"open":1.1396,"high":1.13961,"low":1.13955,"close":1.13956,"volume":77.30999755859375},{"timestamp":1742355360000,"open":1.13958,"high":1.13969,"low":1.13952,"close":1.13968,"volume":70.94999694824219},{"timestamp":1742355420000,"open":1.13968,"high":1.13969,"low":1.13958,"close":1.1396,"volume":52.529998779296875},{"timestamp":1742355480000,"open":1.13959,"high":1.13963,"low":1.13954,"close":1.13962,"volume":87.93000030517578},{"timestamp":1742355540000,"open":1.13962,"high":1.13962,"low":1.13946,"close":1.13946,"volume":58.650001525878906},{"timestamp":1742355600000,"open":1.13948,"high":1.13956,"low":1.13946,"close":1.13954,"volume":60.720001220703125},{"timestamp":1742355660000,"open":1.13955,"high":1.13963,"low":1.13948,"close":1.13948,"volume":52.529998779296875},{"timestamp":1742355720000,"open":1.13949,"high":1.13955,"low":1.13947,"close":1.13954,"volume":49.470001220703125},{"timestamp":1742355780000,"open":1.13954,"high":1.13954,"low":1.1395,"close":1.13954,"volume":34.2599983215332},{"timestamp":1742355840000,"open":1.13953,"high":1.13962,"low":1.1395,"close":1.13954,"volume":42.720001220703125},{"timestamp":1742355900000,"open":1.13954,"high":1.13961,"low":1.13952,"close":1.13958,"volume":61.470001220703125},{"timestamp":1742355960000,"open":1.13958,"high":1.13965,"low":1.13955,"close":1.13962,"volume":63.869998931884766},{"timestamp":1742356020000,"open":1.13964,"high":1.13964,"low":1.1396,"close":1.13962,"volume":41.970001220703125},{"timestamp":1742356080000,"open":1.13963,"high":1.13965,"low":1.13955,"close":1.13956,"volume":63.060001373291016},{"timestamp":1742356140000,"open":1.13957,"high":1.13958,"low":1.13951,"close":1.13956,"volume":48.630001068115234},{"timestamp":1742356200000,"open":1.13955,"high":1.13956,"low":1.1395,"close":1.13951,"volume":50.70000076293945},{"timestamp":1742356260000,"open":1.1395,"high":1.13952,"low":1.13946,"close":1.13949,"volume":75.69000244140625},{"timestamp":1742356320000,"open":1.1395,"high":1.13952,"low":1.13946,"close":1.13952,"volume":77.63999938964844},{"timestamp":1742356380000,"open":1.13952,"high":1.13954,"low":1.13947,"close":1.13948,"volume":54.209999084472656},{"timestamp":1742356440000,"open":1.13948,"high":1.1395,"low":1.13942,"close":1.13944,"volume":50.25},{"timestamp":1742356500000,"open":1.13944,"high":1.13944,"low":1.13941,"close":1.13944,"volume":17.219999313354492},{"timestamp":1742356560000,"open":1.13943,"high":1.13947,"low":1.13941,"close":1.13945,"volume":56.459999084472656},{"timestamp":1742356620000,"open":1.13944,"high":1.13946,"low":1.13937,"close":1.13942,"volume":86.66999816894531},{"timestamp":1742356680000,"open":1.13942,"high":1.13946,"low":1.13939,"close":1.13945,"volume":63.38999938964844},{"timestamp":1742356740000,"open":1.13946,"high":1.13952,"low":1.13944,"close":1.13946,"volume":77.16000366210938},{"timestamp":1742356800000,"open":1.13948,"high":1.13949,"low":1.13944,"close":1.13945,"volume":44.63999938964844},{"timestamp":1742356860000,"open":1.13945,"high":1.13955,"low":1.13944,"close":1.13953,"volume":51.060001373291016},{"timestamp":1742356920000,"open":1.13955,"high":1.13958,"low":1.13953,"close":1.13957,"volume":58.22999954223633},{"timestamp":1742356980000,"open":1.13956,"high":1.13957,"low":1.13955,"close":1.13955,"volume":18.75},{"timestamp":1742357040000,"open":1.13955,"high":1.13958,"low":1.13951,"close":1.13953,"volume":27.1200008392334},{"timestamp":1742357100000,"open":1.13952,"high":1.13955,"low":1.13947,"close":1.13952,"volume":67.13999938964844},{"timestamp":1742357160000,"open":1.13952,"high":1.13955,"low":1.13949,"close":1.13953,"volume":51.9900016784668},{"timestamp":1742357220000,"open":1.13955,"high":1.13957,"low":1.13951,"close":1.13951,"volume":72.36000061035156},{"timestamp":1742357280000,"open":1.13952,"high":1.13954,"low":1.13948,"close":1.13953,"volume":42.869998931884766},{"timestamp":1742357340000,"open":1.13953,"high":1.13955,"low":1.13949,"close":1.1395,"volume":25.950000762939453},{"timestamp":1742357400000,"open":1.13948,"high":1.13952,"low":1.13947,"close":1.1395,"volume":66.23999786376953},{"timestamp":1742357460000,"open":1.1395,"high":1.13951,"low":1.13948,"close":1.1395,"volume":32.369998931884766},{"timestamp":1742357520000,"open":1.13948,"high":1.13956,"low":1.13945,"close":1.13952,"volume":45.599998474121094},{"timestamp":1742357580000,"open":1.13953,"high":1.1396,"low":1.13951,"close":1.13957,"volume":56.61000061035156},{"timestamp":1742357640000,"open":1.13959,"high":1.13962,"low":1.13954,"close":1.13954,"volume":70.3499984741211},{"timestamp":1742357700000,"open":1.13955,"high":1.13957,"low":1.13953,"close":1.13954,"volume":64.52999877929688},{"timestamp":1742357760000,"open":1.13954,"high":1.13954,"low":1.13951,"close":1.13952,"volume":15.300000190734863},{"timestamp":1742357820000,"open":1.13953,"high":1.13958,"low":1.13953,"close":1.13954,"volume":52.470001220703125},{"timestamp":1742357880000,"open":1.13957,"high":1.13958,"low":1.1395,"close":1.13952,"volume":43.470001220703125},{"timestamp":1742357940000,"open":1.13954,"high":1.13954,"low":1.1395,"close":1.13951,"volume":38.130001068115234},{"timestamp":1742358000000,"open":1.13952,"high":1.13952,"low":1.13947,"close":1.13947,"volume":44.099998474121094},{"timestamp":1742358060000,"open":1.13949,"high":1.13951,"low":1.13948,"close":1.1395,"volume":27.6299991607666},{"timestamp":1742358120000,"open":1.13949,"high":1.13951,"low":1.13946,"close":1.13949,"volume":60},{"timestamp":1742358180000,"open":1.13951,"high":1.13953,"low":1.13946,"close":1.1395,"volume":59.310001373291016},{"timestamp":1742358240000,"open":1.13952,"high":1.13958,"low":1.13952,"close":1.13955,"volume":74.19000244140625},{"timestamp":1742358300000,"open":1.13955,"high":1.13955,"low":1.13947,"close":1.13949,"volume":62.220001220703125},{"timestamp":1742358360000,"open":1.13948,"high":1.13949,"low":1.13945,"close":1.13948,"volume":52.88999938964844},{"timestamp":1742358420000,"open":1.13948,"high":1.1395,"low":1.13945,"close":1.13947,"volume":78.02999877929688},{"timestamp":1742358480000,"open":1.13947,"high":1.1395,"low":1.13944,"close":1.13944,"volume":56.099998474121094},{"timestamp":1742358540000,"open":1.13944,"high":1.13947,"low":1.13939,"close":1.13944,"volume":74.79000091552734},{"timestamp":1742358600000,"open":1.13943,"high":1.13944,"low":1.13939,"close":1.13941,"volume":29.100000381469727},{"timestamp":1742358660000,"open":1.13939,"high":1.13945,"low":1.13939,"close":1.13942,"volume":24.420000076293945},{"timestamp":1742358720000,"open":1.13942,"high":1.13944,"low":1.13938,"close":1.1394,"volume":44.849998474121094},{"timestamp":1742358780000,"open":1.13939,"high":1.13942,"low":1.13938,"close":1.13942,"volume":29.040000915527344},{"timestamp":1742358840000,"open":1.13939,"high":1.13942,"low":1.13937,"close":1.13938,"volume":41.25},{"timestamp":1742358900000,"open":1.13939,"high":1.13943,"low":1.13938,"close":1.13943,"volume":39.630001068115234},{"timestamp":1742358960000,"open":1.13945,"high":1.13945,"low":1.13937,"close":1.1394,"volume":32.189998626708984},{"timestamp":1742359020000,"open":1.1394,"high":1.13945,"low":1.13939,"close":1.13942,"volume":70.44000244140625},{"timestamp":1742359080000,"open":1.13942,"high":1.13943,"low":1.13939,"close":1.1394,"volume":45.45000076293945},{"timestamp":1742359140000,"open":1.13938,"high":1.13943,"low":1.13935,"close":1.13941,"volume":45.5099983215332},{"timestamp":1742359200000,"open":1.13941,"high":1.13941,"low":1.1393,"close":1.13933,"volume":45.47999954223633},{"timestamp":1742359260000,"open":1.13935,"high":1.13938,"low":1.13929,"close":1.13931,"volume":41.099998474121094},{"timestamp":1742359320000,"open":1.1393,"high":1.13932,"low":1.13926,"close":1.1393,"volume":19.110000610351562},{"timestamp":1742359380000,"open":1.1393,"high":1.13931,"low":1.13927,"close":1.13929,"volume":23.459999084472656},{"timestamp":1742359440000,"open":1.13932,"high":1.13935,"low":1.13931,"close":1.13934,"volume":37.04999923706055},{"timestamp":1742359500000,"open":1.13935,"high":1.13935,"low":1.13929,"close":1.13931,"volume":55.16999816894531},{"timestamp":1742359560000,"open":1.13932,"high":1.13935,"low":1.13929,"close":1.13931,"volume":30.18000030517578},{"timestamp":1742359620000,"open":1.13931,"high":1.13932,"low":1.13923,"close":1.13929,"volume":47.130001068115234},{"timestamp":1742359680000,"open":1.1393,"high":1.13931,"low":1.13928,"close":1.13928,"volume":19.260000228881836},{"timestamp":1742359740000,"open":1.13929,"high":1.1393,"low":1.13924,"close":1.13927,"volume":48.75},{"timestamp":1742359800000,"open":1.13927,"high":1.13929,"low":1.13925,"close":1.13926,"volume":72.18000030517578},{"timestamp":1742359860000,"open":1.13926,"high":1.13928,"low":1.13923,"close":1.13923,"volume":53.66999816894531},{"timestamp":1742359920000,"open":1.13922,"high":1.13924,"low":1.13921,"close":1.13924,"volume":20.34000015258789},{"timestamp":1742359980000,"open":1.13923,"high":1.1393,"low":1.13923,"close":1.13929,"volume":39.689998626708984},{"timestamp":1742360040000,"open":1.13928,"high":1.13931,"low":1.13925,"close":1.13926,"volume":68.16000366210938},{"timestamp":1742360100000,"open":1.13924,"high":1.13925,"low":1.1392,"close":1.13921,"volume":43.91999816894531},{"timestamp":1742360160000,"open":1.1392,"high":1.13925,"low":1.13918,"close":1.13923,"volume":37.83000183105469},{"timestamp":1742360220000,"open":1.13925,"high":1.13929,"low":1.13921,"close":1.13929,"volume":33.540000915527344},{"timestamp":1742360280000,"open":1.13925,"high":1.13933,"low":1.13923,"close":1.13933,"volume":64.37999725341797},{"timestamp":1742360340000,"open":1.13934,"high":1.13934,"low":1.13926,"close":1.1393,"volume":45.810001373291016},{"timestamp":1742360400000,"open":1.13929,"high":1.13936,"low":1.13928,"close":1.13932,"volume":65.37000274658203},{"timestamp":1742360460000,"open":1.13933,"high":1.13937,"low":1.13929,"close":1.13935,"volume":73.41000366210938},{"timestamp":1742360520000,"open":1.13933,"high":1.13935,"low":1.13929,"close":1.1393,"volume":85.68000030517578},{"timestamp":1742360580000,"open":1.13931,"high":1.13945,"low":1.13928,"close":1.13945,"volume":48.810001373291016},{"timestamp":1742360640000,"open":1.13945,"high":1.13947,"low":1.1394,"close":1.13946,"volume":67.9800033569336},{"timestamp":1742360700000,"open":1.13945,"high":1.13946,"low":1.13938,"close":1.13943,"volume":57.09000015258789},{"timestamp":1742360760000,"open":1.13944,"high":1.13945,"low":1.13939,"close":1.13941,"volume":49.290000915527344},{"timestamp":1742360820000,"open":1.1394,"high":1.13948,"low":1.1394,"close":1.13947,"volume":45.09000015258789},{"timestamp":1742360880000,"open":1.13948,"high":1.13952,"low":1.13932,"close":1.13934,"volume":72.08999633789062},{"timestamp":1742360940000,"open":1.13929,"high":1.13934,"low":1.13929,"close":1.13934,"volume":26.729999542236328},{"timestamp":1742361000000,"open":1.13932,"high":1.13936,"low":1.13929,"close":1.1393,"volume":56.220001220703125},{"timestamp":1742361060000,"open":1.13931,"high":1.1394,"low":1.13929,"close":1.13937,"volume":67.44000244140625},{"timestamp":1742361120000,"open":1.13939,"high":1.1394,"low":1.1393,"close":1.13933,"volume":70.7699966430664},{"timestamp":1742361180000,"open":1.13932,"high":1.13933,"low":1.13929,"close":1.13933,"volume":47.52000045776367},{"timestamp":1742361240000,"open":1.13931,"high":1.13933,"low":1.13919,"close":1.13923,"volume":58.619998931884766},{"timestamp":1742361300000,"open":1.13924,"high":1.13934,"low":1.13921,"close":1.13929,"volume":50.220001220703125},{"timestamp":1742361360000,"open":1.13931,"high":1.13938,"low":1.1393,"close":1.13935,"volume":41.099998474121094},{"timestamp":1742361420000,"open":1.13936,"high":1.13938,"low":1.13934,"close":1.13937,"volume":25.260000228881836},{"timestamp":1742361480000,"open":1.13935,"high":1.13937,"low":1.13934,"close":1.13934,"volume":38.7599983215332},{"timestamp":1742361540000,"open":1.13934,"high":1.13934,"low":1.13923,"close":1.13924,"volume":78.18000030517578},{"timestamp":1742361600000,"open":1.13924,"high":1.13928,"low":1.13918,"close":1.1392,"volume":56.400001525878906},{"timestamp":1742361660000,"open":1.13922,"high":1.13924,"low":1.13918,"close":1.13924,"volume":30},{"timestamp":1742361720000,"open":1.13924,"high":1.13928,"low":1.13922,"close":1.13924,"volume":56.34000015258789},{"timestamp":1742361780000,"open":1.13924,"high":1.13928,"low":1.13921,"close":1.13928,"volume":49.5},{"timestamp":1742361840000,"open":1.13926,"high":1.13933,"low":1.13921,"close":1.13921,"volume":59.310001373291016},{"timestamp":1742361900000,"open":1.13924,"high":1.13924,"low":1.13916,"close":1.13918,"volume":36.29999923706055},{"timestamp":1742361960000,"open":1.13917,"high":1.1392,"low":1.13913,"close":1.13918,"volume":53.279998779296875},{"timestamp":1742362020000,"open":1.13917,"high":1.13923,"low":1.13914,"close":1.13923,"volume":59.099998474121094},{"timestamp":1742362080000,"open":1.13922,"high":1.13926,"low":1.13921,"close":1.13925,"volume":57.630001068115234},{"timestamp":1742362140000,"open":1.13924,"high":1.13925,"low":1.13918,"close":1.13918,"volume":40.97999954223633},{"timestamp":1742362200000,"open":1.13919,"high":1.13927,"low":1.13916,"close":1.13924,"volume":55.91999816894531},{"timestamp":1742362260000,"open":1.13923,"high":1.13925,"low":1.13921,"close":1.13922,"volume":38.880001068115234},{"timestamp":1742362320000,"open":1.13924,"high":1.13947,"low":1.13924,"close":1.13947,"volume":75.30000305175781},{"timestamp":1742362380000,"open":1.13947,"high":1.13957,"low":1.13944,"close":1.13955,"volume":78.4800033569336},{"timestamp":1742362440000,"open":1.13955,"high":1.13957,"low":1.13951,"close":1.13952,"volume":40.7400016784668},{"timestamp":1742362500000,"open":1.13955,"high":1.13955,"low":1.13948,"close":1.13951,"volume":38.130001068115234},{"timestamp":1742362560000,"open":1.1395,"high":1.1395,"low":1.1394,"close":1.13941,"volume":28.559999465942383},{"timestamp":1742362620000,"open":1.13937,"high":1.13939,"low":1.13931,"close":1.13933,"volume":73.58999633789062},{"timestamp":1742362680000,"open":1.13931,"high":1.13935,"low":1.13929,"close":1.13931,"volume":44.06999969482422},{"timestamp":1742362740000,"open":1.13932,"high":1.13934,"low":1.13927,"close":1.13928,"volume":94.6500015258789},{"timestamp":1742362800000,"open":1.13928,"high":1.13929,"low":1.13917,"close":1.13921,"volume":64.9800033569336},{"timestamp":1742362860000,"open":1.13923,"high":1.13924,"low":1.13917,"close":1.13919,"volume":73.44000244140625},{"timestamp":1742362920000,"open":1.13918,"high":1.13921,"low":1.13916,"close":1.1392,"volume":54.959999084472656},{"timestamp":1742362980000,"open":1.13921,"high":1.13921,"low":1.13913,"close":1.13914,"volume":70.37999725341797},{"timestamp":1742363040000,"open":1.13913,"high":1.13917,"low":1.13906,"close":1.1391,"volume":52.08000183105469},{"timestamp":1742363100000,"open":1.13908,"high":1.1391,"low":1.13905,"close":1.1391,"volume":47.790000915527344},{"timestamp":1742363160000,"open":1.13909,"high":1.13916,"low":1.13908,"close":1.13912,"volume":37.04999923706055},{"timestamp":1742363220000,"open":1.13913,"high":1.13917,"low":1.13891,"close":1.13893,"volume":108.20999908447266},{"timestamp":1742363280000,"open":1.13895,"high":1.13901,"low":1.13895,"close":1.139,"volume":33.84000015258789},{"timestamp":1742363340000,"open":1.13898,"high":1.13904,"low":1.13894,"close":1.13896,"volume":50.25},{"timestamp":1742363400000,"open":1.13896,"high":1.13899,"low":1.13891,"close":1.13898,"volume":23.579999923706055},{"timestamp":1742363460000,"open":1.13898,"high":1.139,"low":1.13891,"close":1.139,"volume":51.060001373291016},{"timestamp":1742363520000,"open":1.13903,"high":1.13903,"low":1.139,"close":1.139,"volume":31.739999771118164},{"timestamp":1742363580000,"open":1.13901,"high":1.13901,"low":1.13885,"close":1.13886,"volume":30.84000015258789},{"timestamp":1742363640000,"open":1.13887,"high":1.13893,"low":1.13885,"close":1.13893,"volume":28.440000534057617},{"timestamp":1742363700000,"open":1.13893,"high":1.13894,"low":1.13885,"close":1.13885,"volume":39.09000015258789},{"timestamp":1742363760000,"open":1.13886,"high":1.13886,"low":1.13875,"close":1.13876,"volume":58.86000061035156},{"timestamp":1742363820000,"open":1.13875,"high":1.13876,"low":1.13856,"close":1.13874,"volume":78.33000183105469},{"timestamp":1742363880000,"open":1.13873,"high":1.13873,"low":1.13868,"close":1.1387,"volume":56.15999984741211},{"timestamp":1742363940000,"open":1.13869,"high":1.13876,"low":1.13868,"close":1.13875,"volume":41.939998626708984},{"timestamp":1742364000000,"open":1.13873,"high":1.13897,"low":1.13873,"close":1.13894,"volume":110.76000213623047},{"timestamp":1742364060000,"open":1.13895,"high":1.13901,"low":1.13892,"close":1.13898,"volume":77.4000015258789},{"timestamp":1742364120000,"open":1.13901,"high":1.13908,"low":1.13899,"close":1.13901,"volume":61.68000030517578},{"timestamp":1742364180000,"open":1.13903,"high":1.13921,"low":1.13901,"close":1.13919,"volume":49.13999938964844},{"timestamp":1742364240000,"open":1.13919,"high":1.13922,"low":1.13908,"close":1.13908,"volume":49.349998474121094},{"timestamp":1742364300000,"open":1.13908,"high":1.13911,"low":1.13904,"close":1.13907,"volume":70.7699966430664},{"timestamp":1742364360000,"open":1.13908,"high":1.13908,"low":1.13885,"close":1.13887,"volume":84.4800033569336},{"timestamp":1742364420000,"open":1.13888,"high":1.13889,"low":1.13873,"close":1.13877,"volume":62.4900016784668},{"timestamp":1742364480000,"open":1.13876,"high":1.13882,"low":1.13872,"close":1.13881,"volume":70.62000274658203},{"timestamp":1742364540000,"open":1.1388,"high":1.13882,"low":1.1387,"close":1.13871,"volume":89.63999938964844},{"timestamp":1742364600000,"open":1.13871,"high":1.13879,"low":1.13858,"close":1.13879,"volume":107.69999694824219},{"timestamp":1742364660000,"open":1.1388,"high":1.1388,"low":1.13867,"close":1.13867,"volume":63.599998474121094},{"timestamp":1742364720000,"open":1.13867,"high":1.13868,"low":1.13862,"close":1.13865,"volume":46.470001220703125},{"timestamp":1742364780000,"open":1.13867,"high":1.13868,"low":1.13862,"close":1.13864,"volume":67.44000244140625},{"timestamp":1742364840000,"open":1.13866,"high":1.13868,"low":1.13858,"close":1.1386,"volume":90.83999633789062},{"timestamp":1742364900000,"open":1.13861,"high":1.13866,"low":1.13853,"close":1.13863,"volume":63.630001068115234},{"timestamp":1742364960000,"open":1.13861,"high":1.13862,"low":1.13853,"close":1.13856,"volume":63.540000915527344},{"timestamp":1742365020000,"open":1.13854,"high":1.1386,"low":1.1385,"close":1.1386,"volume":34.88999938964844},{"timestamp":1742365080000,"open":1.13858,"high":1.13861,"low":1.13854,"close":1.13857,"volume":64.86000061035156},{"timestamp":1742365140000,"open":1.13857,"high":1.13862,"low":1.13854,"close":1.13861,"volume":45.779998779296875},{"timestamp":1742365200000,"open":1.13862,"high":1.13867,"low":1.1385,"close":1.13853,"volume":76.2300033569336},{"timestamp":1742365260000,"open":1.13851,"high":1.13863,"low":1.13849,"close":1.13861,"volume":105.20999908447266},{"timestamp":1742365320000,"open":1.13862,"high":1.13874,"low":1.13862,"close":1.13872,"volume":48.56999969482422},{"timestamp":1742365380000,"open":1.13871,"high":1.13878,"low":1.13866,"close":1.13877,"volume":57},{"timestamp":1742365440000,"open":1.13877,"high":1.1388,"low":1.13875,"close":1.1388,"volume":49.95000076293945},{"timestamp":1742365500000,"open":1.1388,"high":1.1388,"low":1.13859,"close":1.13862,"volume":94.83000183105469},{"timestamp":1742365560000,"open":1.13864,"high":1.1387,"low":1.1386,"close":1.13869,"volume":57},{"timestamp":1742365620000,"open":1.13866,"high":1.1387,"low":1.13864,"close":1.13865,"volume":50.189998626708984},{"timestamp":1742365680000,"open":1.13865,"high":1.13871,"low":1.13864,"close":1.13866,"volume":34.68000030517578},{"timestamp":1742365740000,"open":1.13865,"high":1.13866,"low":1.13859,"close":1.13864,"volume":47.189998626708984},{"timestamp":1742365800000,"open":1.13864,"high":1.13865,"low":1.13829,"close":1.1383,"volume":79.73999786376953},{"timestamp":1742365860000,"open":1.13831,"high":1.13845,"low":1.13826,"close":1.13844,"volume":85.6500015258789},{"timestamp":1742365920000,"open":1.13845,"high":1.13847,"low":1.13837,"close":1.13844,"volume":50.279998779296875},{"timestamp":1742365980000,"open":1.13841,"high":1.13855,"low":1.13841,"close":1.13853,"volume":103},{"timestamp":1742366040000,"open":1.13851,"high":1.13859,"low":1.13845,"close":1.13857,"volume":96.83999633789062},{"timestamp":1742366100000,"open":1.13858,"high":1.13872,"low":1.13854,"close":1.1387,"volume":133.58999633789062},{"timestamp":1742366160000,"open":1.13869,"high":1.13874,"low":1.13865,"close":1.13871,"volume":93.05999755859375},{"timestamp":1742366220000,"open":1.13871,"high":1.13875,"low":1.13865,"close":1.13865,"volume":84.75},{"timestamp":1742366280000,"open":1.13866,"high":1.13872,"low":1.13854,"close":1.13855,"volume":120.23999786376953},{"timestamp":1742366340000,"open":1.13857,"high":1.13857,"low":1.13845,"close":1.13847,"volume":70.08000183105469},{"timestamp":1742366400000,"open":1.13848,"high":1.13868,"low":1.13843,"close":1.13867,"volume":134.63999938964844},{"timestamp":1742366460000,"open":1.13867,"high":1.13871,"low":1.13857,"close":1.13858,"volume":94.58999633789062},{"timestamp":1742366520000,"open":1.13858,"high":1.13876,"low":1.13857,"close":1.13867,"volume":149.82000732421875},{"timestamp":1742366580000,"open":1.13868,"high":1.13874,"low":1.13853,"close":1.13856,"volume":169.74000549316406},{"timestamp":1742366640000,"open":1.13854,"high":1.13861,"low":1.13842,"close":1.13847,"volume":89.79000091552734},{"timestamp":1742366700000,"open":1.13849,"high":1.1385,"low":1.1384,"close":1.13844,"volume":71.22000122070312},{"timestamp":1742366760000,"open":1.13844,"high":1.13861,"low":1.13844,"close":1.13859,"volume":65.63999938964844},{"timestamp":1742366820000,"open":1.1386,"high":1.1386,"low":1.13848,"close":1.13851,"volume":62.040000915527344},{"timestamp":1742366880000,"open":1.1385,"high":1.13855,"low":1.13841,"close":1.13851,"volume":163.97999572753906},{"timestamp":1742366940000,"open":1.13852,"high":1.13852,"low":1.13824,"close":1.13829,"volume":226.9499969482422},{"timestamp":1742367000000,"open":1.13828,"high":1.13847,"low":1.13825,"close":1.13838,"volume":92.91000366210938},{"timestamp":1742367060000,"open":1.13838,"high":1.13844,"low":1.13832,"close":1.13836,"volume":83.06999969482422},{"timestamp":1742367120000,"open":1.13832,"high":1.13838,"low":1.13827,"close":1.13828,"volume":141.08999633789062},{"timestamp":1742367180000,"open":1.13829,"high":1.13833,"low":1.13823,"close":1.13831,"volume":93.56999969482422},{"timestamp":1742367240000,"open":1.13834,"high":1.13836,"low":1.13826,"close":1.13826,"volume":55.439998626708984},{"timestamp":1742367300000,"open":1.13827,"high":1.13843,"low":1.13827,"close":1.13837,"volume":70.2300033569336},{"timestamp":1742367360000,"open":1.13838,"high":1.1384,"low":1.13819,"close":1.13822,"volume":103.31999969482422},{"timestamp":1742367420000,"open":1.13821,"high":1.13825,"low":1.13809,"close":1.13812,"volume":135.92999267578125},{"timestamp":1742367480000,"open":1.13812,"high":1.13819,"low":1.13804,"close":1.13809,"volume":129.14999389648438},{"timestamp":1742367540000,"open":1.13808,"high":1.13808,"low":1.13798,"close":1.13802,"volume":166.11000061035156},{"timestamp":1742367600000,"open":1.13801,"high":1.13804,"low":1.13773,"close":1.13778,"volume":245.8800048828125},{"timestamp":1742367660000,"open":1.13778,"high":1.13791,"low":1.1377,"close":1.13775,"volume":276.1199951171875},{"timestamp":1742367720000,"open":1.13775,"high":1.13808,"low":1.13771,"close":1.13802,"volume":211.0800018310547},{"timestamp":1742367780000,"open":1.13803,"high":1.1381,"low":1.13796,"close":1.13801,"volume":130.64999389648438},{"timestamp":1742367840000,"open":1.13798,"high":1.13805,"low":1.13761,"close":1.13763,"volume":146.63999938964844},{"timestamp":1742367900000,"open":1.13763,"high":1.13777,"low":1.1376,"close":1.13769,"volume":98.25},{"timestamp":1742367960000,"open":1.13768,"high":1.13774,"low":1.13758,"close":1.1376,"volume":113.33999633789062},{"timestamp":1742368020000,"open":1.1376,"high":1.1376,"low":1.13739,"close":1.13752,"volume":172.7100067138672},{"timestamp":1742368080000,"open":1.13755,"high":1.13768,"low":1.13753,"close":1.13763,"volume":125.5199966430664},{"timestamp":1742368140000,"open":1.13765,"high":1.13769,"low":1.13744,"close":1.13745,"volume":214.6199951171875},{"timestamp":1742368200000,"open":1.13745,"high":1.13752,"low":1.13739,"close":1.13749,"volume":159.5399932861328},{"timestamp":1742368260000,"open":1.13751,"high":1.1377,"low":1.13745,"close":1.1377,"volume":147.92999267578125},{"timestamp":1742368320000,"open":1.13769,"high":1.13793,"low":1.13764,"close":1.1379,"volume":98.97000122070312},{"timestamp":1742368380000,"open":1.1379,"high":1.13791,"low":1.13775,"close":1.13776,"volume":155.63999938964844},{"timestamp":1742368440000,"open":1.13775,"high":1.13807,"low":1.13774,"close":1.13807,"volume":150.5800018310547},{"timestamp":1742368500000,"open":1.13807,"high":1.13824,"low":1.13807,"close":1.13821,"volume":134.4600067138672},{"timestamp":1742368560000,"open":1.13819,"high":1.13835,"low":1.13816,"close":1.13834,"volume":204.32000732421875},{"timestamp":1742368620000,"open":1.13834,"high":1.13847,"low":1.13826,"close":1.13826,"volume":125.73999786376953},{"timestamp":1742368680000,"open":1.13825,"high":1.13842,"low":1.13818,"close":1.1383,"volume":174.77999877929688},{"timestamp":1742368740000,"open":1.1383,"high":1.13834,"low":1.13821,"close":1.13828,"volume":143.91000366210938},{"timestamp":1742368800000,"open":1.1382,"high":1.13843,"low":1.1382,"close":1.13831,"volume":151.0800018310547},{"timestamp":1742368860000,"open":1.1383,"high":1.13841,"low":1.13826,"close":1.13836,"volume":151.58999633789062},{"timestamp":1742368920000,"open":1.13836,"high":1.13844,"low":1.13823,"close":1.13833,"volume":153.92999267578125},{"timestamp":1742368980000,"open":1.13833,"high":1.13833,"low":1.13806,"close":1.13825,"volume":213.99000549316406},{"timestamp":1742369040000,"open":1.13824,"high":1.13833,"low":1.13816,"close":1.13833,"volume":140.94000244140625},{"timestamp":1742369100000,"open":1.13831,"high":1.13851,"low":1.13827,"close":1.13839,"volume":164.63999938964844},{"timestamp":1742369160000,"open":1.13839,"high":1.13847,"low":1.13826,"close":1.13829,"volume":151.67999267578125},{"timestamp":1742369220000,"open":1.13829,"high":1.13835,"low":1.1382,"close":1.13827,"volume":193.67999267578125},{"timestamp":1742369280000,"open":1.13828,"high":1.13834,"low":1.13819,"close":1.13827,"volume":119.27999877929688},{"timestamp":1742369340000,"open":1.13829,"high":1.1383,"low":1.13819,"close":1.13825,"volume":138.99000549316406},{"timestamp":1742369400000,"open":1.13825,"high":1.13825,"low":1.13777,"close":1.13777,"volume":207.4199981689453},{"timestamp":1742369460000,"open":1.13778,"high":1.13799,"low":1.13775,"close":1.13796,"volume":180.77999877929688},{"timestamp":1742369520000,"open":1.13796,"high":1.13807,"low":1.1378,"close":1.13781,"volume":198.60000610351562},{"timestamp":1742369580000,"open":1.13781,"high":1.1379,"low":1.1377,"close":1.13776,"volume":120.95999908447266},{"timestamp":1742369640000,"open":1.13775,"high":1.13789,"low":1.13744,"close":1.13747,"volume":187.88999938964844},{"timestamp":1742369700000,"open":1.13745,"high":1.13749,"low":1.13714,"close":1.13723,"volume":236.82000732421875},{"timestamp":1742369760000,"open":1.13722,"high":1.13756,"low":1.13707,"close":1.13717,"volume":363.80999755859375},{"timestamp":1742369820000,"open":1.13716,"high":1.13725,"low":1.13646,"close":1.13654,"volume":468.57000732421875},{"timestamp":1742369880000,"open":1.13654,"high":1.13718,"low":1.13647,"close":1.13689,"volume":316.5},{"timestamp":1742369940000,"open":1.13688,"high":1.13702,"low":1.13669,"close":1.13684,"volume":262.4100036621094},{"timestamp":1742370000000,"open":1.13683,"high":1.13698,"low":1.13681,"close":1.1369,"volume":253.13999938964844},{"timestamp":1742370060000,"open":1.13691,"high":1.13691,"low":1.13642,"close":1.13667,"volume":243.83999633789062},{"timestamp":1742370120000,"open":1.13666,"high":1.13743,"low":1.13662,"close":1.13742,"volume":283.739990234375},{"timestamp":1742370180000,"open":1.13742,"high":1.13749,"low":1.13706,"close":1.13713,"volume":304.3800048828125},{"timestamp":1742370240000,"open":1.13718,"high":1.13741,"low":1.1371,"close":1.13739,"volume":235.77000427246094},{"timestamp":1742370300000,"open":1.13735,"high":1.13741,"low":1.13715,"close":1.13729,"volume":208.8000030517578},{"timestamp":1742370360000,"open":1.13728,"high":1.13745,"low":1.13724,"close":1.13736,"volume":199.66000366210938},{"timestamp":1742370420000,"open":1.13737,"high":1.13741,"low":1.13719,"close":1.13724,"volume":273.80999755859375},{"timestamp":1742370480000,"open":1.13725,"high":1.13725,"low":1.13685,"close":1.13685,"volume":233.66000366210938},{"timestamp":1742370540000,"open":1.13684,"high":1.13728,"low":1.13684,"close":1.13717,"volume":211.5500030517578},{"timestamp":1742370600000,"open":1.13717,"high":1.13776,"low":1.13708,"close":1.13767,"volume":276.7300109863281},{"timestamp":1742370660000,"open":1.13768,"high":1.13777,"low":1.13748,"close":1.13765,"volume":222.6699981689453},{"timestamp":1742370720000,"open":1.13763,"high":1.13778,"low":1.13761,"close":1.13762,"volume":230.8000030517578},{"timestamp":1742370780000,"open":1.1376,"high":1.13769,"low":1.13744,"close":1.13757,"volume":226.47000122070312},{"timestamp":1742370840000,"open":1.13759,"high":1.13773,"low":1.13744,"close":1.13762,"volume":207.69000244140625},{"timestamp":1742370900000,"open":1.1376,"high":1.13765,"low":1.13748,"close":1.13761,"volume":180.0399932861328},{"timestamp":1742370960000,"open":1.1376,"high":1.13785,"low":1.13758,"close":1.13774,"volume":228.24000549316406},{"timestamp":1742371020000,"open":1.13777,"high":1.13777,"low":1.13752,"close":1.13771,"volume":230.13999938964844},{"timestamp":1742371080000,"open":1.1377,"high":1.13779,"low":1.13759,"close":1.13772,"volume":269.69000244140625},{"timestamp":1742371140000,"open":1.1377,"high":1.13787,"low":1.1377,"close":1.13784,"volume":234.11000061035156},{"timestamp":1742371200000,"open":1.13786,"high":1.13809,"low":1.13765,"close":1.1379,"volume":379.8599853515625},{"timestamp":1742371260000,"open":1.1379,"high":1.13797,"low":1.13765,"close":1.13784,"volume":216.57000732421875},{"timestamp":1742371320000,"open":1.13783,"high":1.13806,"low":1.13769,"close":1.13798,"volume":281.4800109863281},{"timestamp":1742371380000,"open":1.13796,"high":1.13807,"low":1.13784,"close":1.13806,"volume":236.77000427246094},{"timestamp":1742371440000,"open":1.13805,"high":1.13817,"low":1.1378,"close":1.13781,"volume":314.6700134277344},{"timestamp":1742371500000,"open":1.13782,"high":1.13813,"low":1.13773,"close":1.13813,"volume":199.5399932861328},{"timestamp":1742371560000,"open":1.13816,"high":1.13817,"low":1.13761,"close":1.13775,"volume":232.6199951171875},{"timestamp":1742371620000,"open":1.13775,"high":1.13807,"low":1.1377,"close":1.13797,"volume":199.25999450683594},{"timestamp":1742371680000,"open":1.13797,"high":1.1381,"low":1.13776,"close":1.13794,"volume":229.89999389648438},{"timestamp":1742371740000,"open":1.13789,"high":1.1379,"low":1.1376,"close":1.13761,"volume":232.1199951171875},{"timestamp":1742371800000,"open":1.13763,"high":1.13763,"low":1.13737,"close":1.13737,"volume":205.19000244140625},{"timestamp":1742371860000,"open":1.13736,"high":1.13763,"low":1.13725,"close":1.13752,"volume":205.6300048828125},{"timestamp":1742371920000,"open":1.13752,"high":1.13767,"low":1.13747,"close":1.13755,"volume":168.66000366210938},{"timestamp":1742371980000,"open":1.13755,"high":1.13781,"low":1.1375,"close":1.13781,"volume":165.72000122070312},{"timestamp":1742372040000,"open":1.1378,"high":1.13784,"low":1.13768,"close":1.13772,"volume":138.92999267578125},{"timestamp":1742372100000,"open":1.13773,"high":1.13782,"low":1.13763,"close":1.13767,"volume":111.77999877929688},{"timestamp":1742372160000,"open":1.13765,"high":1.1379,"low":1.13765,"close":1.1379,"volume":114.33000183105469},{"timestamp":1742372220000,"open":1.13788,"high":1.13794,"low":1.13777,"close":1.13792,"volume":128.91000366210938},{"timestamp":1742372280000,"open":1.13789,"high":1.13803,"low":1.1378,"close":1.13801,"volume":129.2100067138672},{"timestamp":1742372340000,"open":1.138,"high":1.13815,"low":1.13799,"close":1.13813,"volume":178.0800018310547},{"timestamp":1742372400000,"open":1.13813,"high":1.13839,"low":1.13795,"close":1.13837,"volume":154.5},{"timestamp":1742372460000,"open":1.13838,"high":1.13842,"low":1.13828,"close":1.1384,"volume":83.01000213623047},{"timestamp":1742372520000,"open":1.13837,"high":1.13855,"low":1.1383,"close":1.13848,"volume":119.22000122070312},{"timestamp":1742372580000,"open":1.13847,"high":1.13851,"low":1.13831,"close":1.13838,"volume":144.60000610351562},{"timestamp":1742372640000,"open":1.13836,"high":1.13839,"low":1.13826,"close":1.13837,"volume":147.14999389648438},{"timestamp":1742372700000,"open":1.13837,"high":1.13868,"low":1.13837,"close":1.13857,"volume":116.63999938964844},{"timestamp":1742372760000,"open":1.13857,"high":1.13875,"low":1.13854,"close":1.1386,"volume":132.2100067138672},{"timestamp":1742372820000,"open":1.13861,"high":1.13863,"low":1.13844,"close":1.13846,"volume":101.43000030517578},{"timestamp":1742372880000,"open":1.13846,"high":1.13868,"low":1.13845,"close":1.13866,"volume":122.69999694824219},{"timestamp":1742372940000,"open":1.13866,"high":1.13871,"low":1.13852,"close":1.13858,"volume":129.83999633789062},{"timestamp":1742373000000,"open":1.13856,"high":1.13881,"low":1.13853,"close":1.13863,"volume":161.49000549316406},{"timestamp":1742373060000,"open":1.13863,"high":1.13868,"low":1.13854,"close":1.1386,"volume":150.38999938964844},{"timestamp":1742373120000,"open":1.13861,"high":1.13881,"low":1.13854,"close":1.13881,"volume":127.94999694824219},{"timestamp":1742373180000,"open":1.13883,"high":1.13883,"low":1.13874,"close":1.13881,"volume":94.73999786376953},{"timestamp":1742373240000,"open":1.13881,"high":1.13887,"low":1.13851,"close":1.13867,"volume":130.52999877929688},{"timestamp":1742373300000,"open":1.13866,"high":1.13876,"low":1.13858,"close":1.13867,"volume":154.02000427246094},{"timestamp":1742373360000,"open":1.13868,"high":1.13878,"low":1.13862,"close":1.13869,"volume":124.0199966430664},{"timestamp":1742373420000,"open":1.1387,"high":1.13888,"low":1.1387,"close":1.13878,"volume":176.52000427246094},{"timestamp":1742373480000,"open":1.1388,"high":1.13885,"low":1.1386,"close":1.13868,"volume":173.22000122070312},{"timestamp":1742373540000,"open":1.13866,"high":1.1387,"low":1.13846,"close":1.13849,"volume":165.89999389648438},{"timestamp":1742373600000,"open":1.1385,"high":1.13854,"low":1.13833,"close":1.13834,"volume":133.6199951171875},{"timestamp":1742373660000,"open":1.13836,"high":1.13842,"low":1.13814,"close":1.13821,"volume":175.88999938964844},{"timestamp":1742373720000,"open":1.13821,"high":1.13825,"low":1.13791,"close":1.13791,"volume":186.1199951171875},{"timestamp":1742373780000,"open":1.13792,"high":1.13798,"low":1.13753,"close":1.13761,"volume":229.55999755859375},{"timestamp":1742373840000,"open":1.13764,"high":1.13767,"low":1.13744,"close":1.13757,"volume":164.7899932861328},{"timestamp":1742373900000,"open":1.13755,"high":1.13772,"low":1.1375,"close":1.13757,"volume":131.27999877929688},{"timestamp":1742373960000,"open":1.13758,"high":1.138,"low":1.13753,"close":1.13784,"volume":174.60000610351562},{"timestamp":1742374020000,"open":1.13783,"high":1.13794,"low":1.13773,"close":1.13778,"volume":131.27999877929688},{"timestamp":1742374080000,"open":1.13777,"high":1.13785,"low":1.1377,"close":1.13783,"volume":136.77000427246094},{"timestamp":1742374140000,"open":1.13784,"high":1.13784,"low":1.13759,"close":1.13769,"volume":150.05999755859375},{"timestamp":1742374200000,"open":1.13767,"high":1.13773,"low":1.13759,"close":1.13769,"volume":97.88999938964844},{"timestamp":1742374260000,"open":1.13763,"high":1.13763,"low":1.13741,"close":1.13743,"volume":111.98999786376953},{"timestamp":1742374320000,"open":1.13744,"high":1.13751,"low":1.13733,"close":1.1375,"volume":118.47000122070312},{"timestamp":1742374380000,"open":1.13749,"high":1.13764,"low":1.13749,"close":1.13763,"volume":110.27999877929688},{"timestamp":1742374440000,"open":1.13763,"high":1.13778,"low":1.1376,"close":1.13772,"volume":108.93000030517578},{"timestamp":1742374500000,"open":1.13772,"high":1.1379,"low":1.13771,"close":1.13783,"volume":118.55999755859375},{"timestamp":1742374560000,"open":1.13784,"high":1.13788,"low":1.13778,"close":1.13779,"volume":100.7699966430664},{"timestamp":1742374620000,"open":1.13778,"high":1.13788,"low":1.13777,"close":1.13783,"volume":84.98999786376953},{"timestamp":1742374680000,"open":1.13783,"high":1.13789,"low":1.13772,"close":1.13783,"volume":171.60000610351562},{"timestamp":1742374740000,"open":1.13782,"high":1.13792,"low":1.13779,"close":1.13781,"volume":171.89999389648438},{"timestamp":1742374800000,"open":1.1378,"high":1.13785,"low":1.1377,"close":1.13774,"volume":121.31999969482422},{"timestamp":1742374860000,"open":1.13775,"high":1.13801,"low":1.13775,"close":1.13785,"volume":147.5399932861328},{"timestamp":1742374920000,"open":1.13784,"high":1.13784,"low":1.13765,"close":1.13777,"volume":153.4499969482422},{"timestamp":1742374980000,"open":1.1378,"high":1.13789,"low":1.13772,"close":1.13774,"volume":123.20999908447266},{"timestamp":1742375040000,"open":1.13773,"high":1.13787,"low":1.13772,"close":1.13786,"volume":116.33999633789062},{"timestamp":1742375100000,"open":1.13784,"high":1.13784,"low":1.13767,"close":1.13776,"volume":151.9199981689453},{"timestamp":1742375160000,"open":1.13775,"high":1.13781,"low":1.1377,"close":1.13773,"volume":74.79000091552734},{"timestamp":1742375220000,"open":1.13774,"high":1.1379,"low":1.13773,"close":1.13783,"volume":83.76000213623047},{"timestamp":1742375280000,"open":1.13784,"high":1.13795,"low":1.13783,"close":1.13795,"volume":79.52999877929688},{"timestamp":1742375340000,"open":1.13794,"high":1.13798,"low":1.13789,"close":1.13796,"volume":52.95000076293945},{"timestamp":1742375400000,"open":1.13797,"high":1.13798,"low":1.13784,"close":1.13794,"volume":94.26000213623047},{"timestamp":1742375460000,"open":1.13797,"high":1.13825,"low":1.13796,"close":1.1381,"volume":129.72000122070312},{"timestamp":1742375520000,"open":1.13809,"high":1.1381,"low":1.13798,"close":1.13799,"volume":98.16000366210938},{"timestamp":1742375580000,"open":1.13799,"high":1.13802,"low":1.13769,"close":1.13778,"volume":143.39999389648438},{"timestamp":1742375640000,"open":1.1378,"high":1.13784,"low":1.13745,"close":1.13745,"volume":140.86000061035156},{"timestamp":1742375700000,"open":1.13747,"high":1.13756,"low":1.13743,"close":1.13756,"volume":132.02999877929688},{"timestamp":1742375760000,"open":1.13757,"high":1.13759,"low":1.13734,"close":1.13734,"volume":87.75},{"timestamp":1742375820000,"open":1.13735,"high":1.13743,"low":1.13728,"close":1.13736,"volume":103.7699966430664},{"timestamp":1742375880000,"open":1.13736,"high":1.13739,"low":1.13718,"close":1.1372,"volume":147.72000122070312},{"timestamp":1742375940000,"open":1.13721,"high":1.13722,"low":1.13697,"close":1.13709,"volume":128.5500030517578},{"timestamp":1742376000000,"open":1.1371,"high":1.13729,"low":1.13705,"close":1.13729,"volume":138.99000549316406},{"timestamp":1742376060000,"open":1.1373,"high":1.1373,"low":1.13695,"close":1.13696,"volume":155.3699951171875},{"timestamp":1742376120000,"open":1.13695,"high":1.13711,"low":1.13694,"close":1.13708,"volume":94.37999725341797},{"timestamp":1742376180000,"open":1.13707,"high":1.13724,"low":1.13705,"close":1.13721,"volume":134.25},{"timestamp":1742376240000,"open":1.13717,"high":1.13742,"low":1.13717,"close":1.13734,"volume":136.02000427246094},{"timestamp":1742376300000,"open":1.13733,"high":1.13753,"low":1.13715,"close":1.13716,"volume":119.48999786376953},{"timestamp":1742376360000,"open":1.13717,"high":1.13724,"low":1.13715,"close":1.13724,"volume":103.3499984741211},{"timestamp":1742376420000,"open":1.13725,"high":1.13727,"low":1.13714,"close":1.13727,"volume":80.27999877929688},{"timestamp":1742376480000,"open":1.1373,"high":1.13752,"low":1.13723,"close":1.13751,"volume":161.94000244140625},{"timestamp":1742376540000,"open":1.1375,"high":1.13761,"low":1.13749,"close":1.1376,"volume":118.44000244140625},{"timestamp":1742376600000,"open":1.13761,"high":1.13774,"low":1.13752,"close":1.13764,"volume":104.66999816894531},{"timestamp":1742376660000,"open":1.13765,"high":1.13803,"low":1.13762,"close":1.13799,"volume":134.22000122070312},{"timestamp":1742376720000,"open":1.13798,"high":1.13822,"low":1.13798,"close":1.1382,"volume":173.6999969482422},{"timestamp":1742376780000,"open":1.13822,"high":1.13829,"low":1.13817,"close":1.13818,"volume":108.83999633789062},{"timestamp":1742376840000,"open":1.13818,"high":1.13818,"low":1.13805,"close":1.13813,"volume":129.02999877929688},{"timestamp":1742376900000,"open":1.13813,"high":1.13813,"low":1.13802,"close":1.13809,"volume":82.70999908447266},{"timestamp":1742376960000,"open":1.1381,"high":1.13836,"low":1.1381,"close":1.13836,"volume":101.81999969482422},{"timestamp":1742377020000,"open":1.13835,"high":1.13846,"low":1.13834,"close":1.13837,"volume":93},{"timestamp":1742377080000,"open":1.13837,"high":1.13837,"low":1.13814,"close":1.13823,"volume":99.05999755859375},{"timestamp":1742377140000,"open":1.13825,"high":1.13831,"low":1.1382,"close":1.1382,"volume":58.5},{"timestamp":1742377200000,"open":1.1382,"high":1.13829,"low":1.13819,"close":1.13829,"volume":60.810001373291016},{"timestamp":1742377260000,"open":1.13831,"high":1.13838,"low":1.13817,"close":1.13838,"volume":106.41000366210938},{"timestamp":1742377320000,"open":1.13837,"high":1.13845,"low":1.13835,"close":1.13835,"volume":93},{"timestamp":1742377380000,"open":1.13836,"high":1.13858,"low":1.1383,"close":1.13856,"volume":88.9800033569336},{"timestamp":1742377440000,"open":1.13855,"high":1.13855,"low":1.13845,"close":1.13849,"volume":94.55999755859375},{"timestamp":1742377500000,"open":1.13848,"high":1.13857,"low":1.13823,"close":1.13824,"volume":92.69999694824219},{"timestamp":1742377560000,"open":1.13826,"high":1.13853,"low":1.13826,"close":1.13852,"volume":80.37000274658203},{"timestamp":1742377620000,"open":1.13851,"high":1.13871,"low":1.13842,"close":1.13871,"volume":132.1300048828125},{"timestamp":1742377680000,"open":1.13867,"high":1.13873,"low":1.13863,"close":1.13865,"volume":79.0999984741211},{"timestamp":1742377740000,"open":1.13866,"high":1.13901,"low":1.13864,"close":1.139,"volume":120.44999694824219},{"timestamp":1742377800000,"open":1.13901,"high":1.13933,"low":1.13894,"close":1.1393,"volume":127.4000015258789},{"timestamp":1742377860000,"open":1.13931,"high":1.1395,"low":1.13923,"close":1.13943,"volume":145.99000549316406},{"timestamp":1742377920000,"open":1.13944,"high":1.1396,"low":1.13937,"close":1.13959,"volume":83.18000030517578},{"timestamp":1742377980000,"open":1.13957,"high":1.13958,"low":1.13943,"close":1.1395,"volume":159.63999938964844},{"timestamp":1742378040000,"open":1.1395,"high":1.13954,"low":1.13937,"close":1.13939,"volume":154.85000610351562},{"timestamp":1742378100000,"open":1.1394,"high":1.13953,"low":1.13929,"close":1.1395,"volume":146.72999572753906},{"timestamp":1742378160000,"open":1.13947,"high":1.13964,"low":1.13947,"close":1.13962,"volume":99.16999816894531},{"timestamp":1742378220000,"open":1.13961,"high":1.13966,"low":1.13936,"close":1.13941,"volume":72.3499984741211},{"timestamp":1742378280000,"open":1.13939,"high":1.13939,"low":1.13883,"close":1.13935,"volume":177.25},{"timestamp":1742378340000,"open":1.13934,"high":1.13949,"low":1.13928,"close":1.13935,"volume":150.2100067138672},{"timestamp":1742378400000,"open":1.13937,"high":1.13946,"low":1.13934,"close":1.13942,"volume":120.8499984741211},{"timestamp":1742378460000,"open":1.13942,"high":1.13952,"low":1.13933,"close":1.13933,"volume":99.58999633789062},{"timestamp":1742378520000,"open":1.13934,"high":1.1395,"low":1.13934,"close":1.13946,"volume":97.72000122070312},{"timestamp":1742378580000,"open":1.13948,"high":1.13963,"low":1.13941,"close":1.13941,"volume":105.26000213623047},{"timestamp":1742378640000,"open":1.13941,"high":1.13955,"low":1.13933,"close":1.13952,"volume":141.3300018310547},{"timestamp":1742378700000,"open":1.13953,"high":1.13983,"low":1.13947,"close":1.13978,"volume":145.24000549316406},{"timestamp":1742378760000,"open":1.13977,"high":1.13981,"low":1.13963,"close":1.13968,"volume":198.97000122070312},{"timestamp":1742378820000,"open":1.13968,"high":1.13969,"low":1.13926,"close":1.13958,"volume":188.75999450683594},{"timestamp":1742378880000,"open":1.13965,"high":1.13976,"low":1.13954,"close":1.13969,"volume":142.64999389648438},{"timestamp":1742378940000,"open":1.13969,"high":1.13969,"low":1.1394,"close":1.13965,"volume":159.9600067138672},{"timestamp":1742379000000,"open":1.13964,"high":1.13982,"low":1.13957,"close":1.13982,"volume":152.72999572753906},{"timestamp":1742379060000,"open":1.13982,"high":1.14011,"low":1.13979,"close":1.14011,"volume":88.61000061035156},{"timestamp":1742379120000,"open":1.14011,"high":1.14019,"low":1.14001,"close":1.14016,"volume":110.29000091552734},{"timestamp":1742379180000,"open":1.14016,"high":1.14028,"low":1.14008,"close":1.14025,"volume":147.55999755859375},{"timestamp":1742379240000,"open":1.14026,"high":1.14032,"low":1.14006,"close":1.1403,"volume":223.4600067138672},{"timestamp":1742379300000,"open":1.14027,"high":1.14031,"low":1.13972,"close":1.13973,"volume":160.72000122070312},{"timestamp":1742379360000,"open":1.13973,"high":1.13975,"low":1.13953,"close":1.13955,"volume":109.91999816894531},{"timestamp":1742379420000,"open":1.13956,"high":1.13956,"low":1.1395,"close":1.13953,"volume":104.22000122070312},{"timestamp":1742379480000,"open":1.13952,"high":1.13983,"low":1.13952,"close":1.13983,"volume":150.3300018310547},{"timestamp":1742379540000,"open":1.13981,"high":1.1399,"low":1.1397,"close":1.13988,"volume":127.73999786376953},{"timestamp":1742379600000,"open":1.1399,"high":1.1399,"low":1.13973,"close":1.13981,"volume":80.58000183105469},{"timestamp":1742379660000,"open":1.13982,"high":1.13987,"low":1.13972,"close":1.13974,"volume":138.9600067138672},{"timestamp":1742379720000,"open":1.13975,"high":1.1398,"low":1.1397,"close":1.13976,"volume":103.94999694824219},{"timestamp":1742379780000,"open":1.13978,"high":1.1398,"low":1.1397,"close":1.13977,"volume":113.91000366210938},{"timestamp":1742379840000,"open":1.13979,"high":1.13981,"low":1.13952,"close":1.13952,"volume":90.75},{"timestamp":1742379900000,"open":1.13952,"high":1.13965,"low":1.13952,"close":1.13962,"volume":137.63999938964844},{"timestamp":1742379960000,"open":1.13964,"high":1.13976,"low":1.13947,"close":1.13949,"volume":102.36000061035156},{"timestamp":1742380020000,"open":1.13951,"high":1.13954,"low":1.13942,"close":1.13952,"volume":140.61000061035156},{"timestamp":1742380080000,"open":1.13953,"high":1.13953,"low":1.13901,"close":1.13909,"volume":221.1300048828125},{"timestamp":1742380140000,"open":1.13908,"high":1.13911,"low":1.13893,"close":1.13898,"volume":153.2100067138672},{"timestamp":1742380200000,"open":1.13897,"high":1.139,"low":1.13881,"close":1.13894,"volume":173.6699981689453},{"timestamp":1742380260000,"open":1.13894,"high":1.13904,"low":1.13892,"close":1.13901,"volume":127.70999908447266},{"timestamp":1742380320000,"open":1.13899,"high":1.13914,"low":1.13874,"close":1.13874,"volume":176.97000122070312},{"timestamp":1742380380000,"open":1.13874,"high":1.13877,"low":1.13855,"close":1.13855,"volume":166.47000122070312},{"timestamp":1742380440000,"open":1.13856,"high":1.13879,"low":1.13855,"close":1.13866,"volume":145.13999938964844},{"timestamp":1742380500000,"open":1.13867,"high":1.13872,"low":1.13852,"close":1.13857,"volume":107.06999969482422},{"timestamp":1742380560000,"open":1.13857,"high":1.13879,"low":1.13854,"close":1.13877,"volume":117.4800033569336},{"timestamp":1742380620000,"open":1.13875,"high":1.1388,"low":1.13867,"close":1.1387,"volume":92.16000366210938},{"timestamp":1742380680000,"open":1.13872,"high":1.13873,"low":1.13864,"close":1.13864,"volume":120.51000213623047},{"timestamp":1742380740000,"open":1.13865,"high":1.13869,"low":1.13854,"close":1.13857,"volume":115.52999877929688},{"timestamp":1742380800000,"open":1.13858,"high":1.13858,"low":1.13832,"close":1.13837,"volume":147.38999938964844},{"timestamp":1742380860000,"open":1.13838,"high":1.13858,"low":1.13835,"close":1.13851,"volume":87.98999786376953},{"timestamp":1742380920000,"open":1.13852,"high":1.13859,"low":1.13835,"close":1.13835,"volume":116.37000274658203},{"timestamp":1742380980000,"open":1.13837,"high":1.13841,"low":1.13832,"close":1.13836,"volume":83.30999755859375},{"timestamp":1742381040000,"open":1.13837,"high":1.13861,"low":1.13833,"close":1.13856,"volume":120.38999938964844},{"timestamp":1742381100000,"open":1.13854,"high":1.1387,"low":1.13852,"close":1.13869,"volume":168.1199951171875},{"timestamp":1742381160000,"open":1.13868,"high":1.13872,"low":1.13844,"close":1.13844,"volume":98.33999633789062},{"timestamp":1742381220000,"open":1.13848,"high":1.13856,"low":1.13842,"close":1.13856,"volume":109.3499984741211},{"timestamp":1742381280000,"open":1.13856,"high":1.1386,"low":1.13845,"close":1.13855,"volume":98.61000061035156},{"timestamp":1742381340000,"open":1.13856,"high":1.13861,"low":1.1384,"close":1.13841,"volume":144.2100067138672},{"timestamp":1742381400000,"open":1.13843,"high":1.13843,"low":1.13823,"close":1.13825,"volume":107.91000366210938},{"timestamp":1742381460000,"open":1.13824,"high":1.13839,"low":1.13811,"close":1.13818,"volume":166.0500030517578},{"timestamp":1742381520000,"open":1.13817,"high":1.13837,"low":1.13817,"close":1.13836,"volume":109.62000274658203},{"timestamp":1742381580000,"open":1.13835,"high":1.13843,"low":1.1383,"close":1.13842,"volume":78.93000030517578},{"timestamp":1742381640000,"open":1.13842,"high":1.13853,"low":1.13841,"close":1.13852,"volume":94.11000061035156},{"timestamp":1742381700000,"open":1.13852,"high":1.13855,"low":1.13842,"close":1.13853,"volume":81.41999816894531},{"timestamp":1742381760000,"open":1.13855,"high":1.13865,"low":1.13848,"close":1.13864,"volume":109.0199966430664},{"timestamp":1742381820000,"open":1.13864,"high":1.13864,"low":1.13836,"close":1.13845,"volume":57.65999984741211},{"timestamp":1742381880000,"open":1.13844,"high":1.13853,"low":1.13843,"close":1.13849,"volume":45.65999984741211},{"timestamp":1742381940000,"open":1.13848,"high":1.13859,"low":1.13848,"close":1.13857,"volume":68.58000183105469},{"timestamp":1742382000000,"open":1.13856,"high":1.13874,"low":1.13853,"close":1.13873,"volume":54},{"timestamp":1742382060000,"open":1.13874,"high":1.13892,"low":1.13871,"close":1.13882,"volume":90.36000061035156},{"timestamp":1742382120000,"open":1.13882,"high":1.13888,"low":1.13868,"close":1.13887,"volume":140.16000366210938},{"timestamp":1742382180000,"open":1.1389,"high":1.13909,"low":1.1389,"close":1.13906,"volume":80.81999969482422},{"timestamp":1742382240000,"open":1.13906,"high":1.13917,"low":1.13906,"close":1.13912,"volume":94.7699966430664},{"timestamp":1742382300000,"open":1.13908,"high":1.1393,"low":1.13902,"close":1.13923,"volume":75.4800033569336},{"timestamp":1742382360000,"open":1.13923,"high":1.13944,"low":1.13922,"close":1.1393,"volume":169.64999389648438},{"timestamp":1742382420000,"open":1.1393,"high":1.13977,"low":1.13927,"close":1.1397,"volume":221.4600067138672},{"timestamp":1742382480000,"open":1.1397,"high":1.14,"low":1.1397,"close":1.13997,"volume":215.42999267578125},{"timestamp":1742382540000,"open":1.13996,"high":1.14001,"low":1.13982,"close":1.13997,"volume":156.83999633789062},{"timestamp":1742382600000,"open":1.13999,"high":1.14,"low":1.13977,"close":1.13988,"volume":155.91000366210938},{"timestamp":1742382660000,"open":1.13992,"high":1.14015,"low":1.13988,"close":1.14014,"volume":200.5500030517578},{"timestamp":1742382720000,"open":1.14014,"high":1.14018,"low":1.13999,"close":1.14004,"volume":106.52999877929688},{"timestamp":1742382780000,"open":1.14004,"high":1.14043,"low":1.14003,"close":1.14043,"volume":177.36000061035156},{"timestamp":1742382840000,"open":1.14041,"high":1.1405,"low":1.14013,"close":1.14042,"volume":224.27999877929688},{"timestamp":1742382900000,"open":1.14042,"high":1.14053,"low":1.14041,"close":1.14048,"volume":125.06999969482422},{"timestamp":1742382960000,"open":1.14047,"high":1.14052,"low":1.14024,"close":1.14047,"volume":149.6699981689453},{"timestamp":1742383020000,"open":1.14046,"high":1.14076,"low":1.14042,"close":1.14075,"volume":113.48999786376953},{"timestamp":1742383080000,"open":1.14075,"high":1.14094,"low":1.1406,"close":1.14092,"volume":225.89999389648438},{"timestamp":1742383140000,"open":1.14096,"high":1.14096,"low":1.14037,"close":1.14047,"volume":189.16000366210938},{"timestamp":1742383200000,"open":1.14045,"high":1.14047,"low":1.13997,"close":1.14,"volume":211.3000030517578},{"timestamp":1742383260000,"open":1.13999,"high":1.14015,"low":1.13999,"close":1.14013,"volume":140.35000610351562},{"timestamp":1742383320000,"open":1.14013,"high":1.14013,"low":1.13995,"close":1.14006,"volume":106.41000366210938},{"timestamp":1742383380000,"open":1.14006,"high":1.14009,"low":1.13991,"close":1.13996,"volume":110.76000213623047},{"timestamp":1742383440000,"open":1.13998,"high":1.13999,"low":1.13982,"close":1.13996,"volume":115.88999938964844},{"timestamp":1742383500000,"open":1.13996,"high":1.14002,"low":1.13991,"close":1.14002,"volume":97.29000091552734},{"timestamp":1742383560000,"open":1.14002,"high":1.14037,"low":1.14002,"close":1.14026,"volume":109.16999816894531},{"timestamp":1742383620000,"open":1.14025,"high":1.14032,"low":1.14016,"close":1.14031,"volume":133.8300018310547},{"timestamp":1742383680000,"open":1.14031,"high":1.14051,"low":1.14028,"close":1.14048,"volume":106.58999633789062},{"timestamp":1742383740000,"open":1.14046,"high":1.14059,"low":1.1404,"close":1.14055,"volume":80.19000244140625},{"timestamp":1742383800000,"open":1.14057,"high":1.14061,"low":1.14044,"close":1.14045,"volume":80.0999984741211},{"timestamp":1742383860000,"open":1.14044,"high":1.14049,"low":1.14043,"close":1.14044,"volume":46.709999084472656},{"timestamp":1742383920000,"open":1.14046,"high":1.14056,"low":1.14039,"close":1.14048,"volume":87.44999694824219},{"timestamp":1742383980000,"open":1.14049,"high":1.14052,"low":1.14032,"close":1.14032,"volume":141.14999389648438},{"timestamp":1742384040000,"open":1.14033,"high":1.1405,"low":1.14031,"close":1.14046,"volume":99.20999908447266},{"timestamp":1742384100000,"open":1.14045,"high":1.1408,"low":1.14042,"close":1.14076,"volume":132.9600067138672},{"timestamp":1742384160000,"open":1.14077,"high":1.14079,"low":1.1407,"close":1.14076,"volume":134.0399932861328},{"timestamp":1742384220000,"open":1.14076,"high":1.14076,"low":1.14063,"close":1.14065,"volume":167.52000427246094},{"timestamp":1742384280000,"open":1.14066,"high":1.14076,"low":1.14054,"close":1.14075,"volume":142.7100067138672},{"timestamp":1742384340000,"open":1.14075,"high":1.14087,"low":1.14064,"close":1.14084,"volume":112.47000122070312},{"timestamp":1742384400000,"open":1.14084,"high":1.14093,"low":1.14068,"close":1.14069,"volume":112.86000061035156},{"timestamp":1742384460000,"open":1.14069,"high":1.14082,"low":1.14063,"close":1.14078,"volume":99.66000366210938},{"timestamp":1742384520000,"open":1.14075,"high":1.14082,"low":1.1406,"close":1.14079,"volume":106.58999633789062},{"timestamp":1742384580000,"open":1.14079,"high":1.14081,"low":1.14066,"close":1.14074,"volume":127.41000366210938},{"timestamp":1742384640000,"open":1.14072,"high":1.14074,"low":1.14063,"close":1.14064,"volume":127.83000183105469},{"timestamp":1742384700000,"open":1.14066,"high":1.14073,"low":1.14059,"close":1.14061,"volume":108.20999908447266},{"timestamp":1742384760000,"open":1.1406,"high":1.14065,"low":1.14057,"close":1.14057,"volume":101.87999725341797},{"timestamp":1742384820000,"open":1.14057,"high":1.14058,"low":1.14035,"close":1.14035,"volume":87.54000091552734},{"timestamp":1742384880000,"open":1.14036,"high":1.14041,"low":1.14035,"close":1.14039,"volume":61.5},{"timestamp":1742384940000,"open":1.14041,"high":1.14043,"low":1.14037,"close":1.1404,"volume":114.18000030517578},{"timestamp":1742385000000,"open":1.14042,"high":1.14053,"low":1.14033,"close":1.14048,"volume":132.36000061035156},{"timestamp":1742385060000,"open":1.14049,"high":1.14057,"low":1.14048,"close":1.14054,"volume":85.55999755859375},{"timestamp":1742385120000,"open":1.14056,"high":1.14072,"low":1.14053,"close":1.14071,"volume":110.5199966430664},{"timestamp":1742385180000,"open":1.14071,"high":1.14079,"low":1.14066,"close":1.14072,"volume":99},{"timestamp":1742385240000,"open":1.14071,"high":1.14076,"low":1.14069,"close":1.14074,"volume":84.76000213623047},{"timestamp":1742385300000,"open":1.14077,"high":1.14097,"low":1.14076,"close":1.14093,"volume":125.37999725341797},{"timestamp":1742385360000,"open":1.14096,"high":1.14106,"low":1.14053,"close":1.14056,"volume":350.1700134277344},{"timestamp":1742385420000,"open":1.14056,"high":1.14081,"low":1.14045,"close":1.1407,"volume":324.7799987792969},{"timestamp":1742385480000,"open":1.1407,"high":1.14078,"low":1.14051,"close":1.14059,"volume":199.11000061035156},{"timestamp":1742385540000,"open":1.1406,"high":1.1406,"low":1.14037,"close":1.14042,"volume":111.18000030517578},{"timestamp":1742385600000,"open":1.14041,"high":1.14069,"low":1.14039,"close":1.14053,"volume":221.4600067138672},{"timestamp":1742385660000,"open":1.14054,"high":1.14062,"low":1.14032,"close":1.14034,"volume":239.10000610351562},{"timestamp":1742385720000,"open":1.14036,"high":1.14075,"low":1.14034,"close":1.14071,"volume":156.77999877929688},{"timestamp":1742385780000,"open":1.14071,"high":1.14073,"low":1.14051,"close":1.14054,"volume":107.63999938964844},{"timestamp":1742385840000,"open":1.14053,"high":1.14054,"low":1.14046,"close":1.14049,"volume":127.2300033569336},{"timestamp":1742385900000,"open":1.14048,"high":1.14058,"low":1.14047,"close":1.14057,"volume":141.6300048828125},{"timestamp":1742385960000,"open":1.14059,"high":1.14063,"low":1.14052,"close":1.14056,"volume":114},{"timestamp":1742386020000,"open":1.14057,"high":1.14058,"low":1.14029,"close":1.14029,"volume":95.97000122070312},{"timestamp":1742386080000,"open":1.14028,"high":1.14035,"low":1.14016,"close":1.14026,"volume":149.27999877929688},{"timestamp":1742386140000,"open":1.14027,"high":1.14035,"low":1.14017,"close":1.14022,"volume":135.69000244140625},{"timestamp":1742386200000,"open":1.14023,"high":1.14025,"low":1.14014,"close":1.14018,"volume":103.70999908447266},{"timestamp":1742386260000,"open":1.14018,"high":1.14035,"low":1.14016,"close":1.14035,"volume":121.44000244140625},{"timestamp":1742386320000,"open":1.14036,"high":1.14046,"low":1.14028,"close":1.14037,"volume":132.99000549316406},{"timestamp":1742386380000,"open":1.14037,"high":1.14042,"low":1.14029,"close":1.14035,"volume":92.63999938964844},{"timestamp":1742386440000,"open":1.14037,"high":1.14037,"low":1.14021,"close":1.14023,"volume":76.19999694824219},{"timestamp":1742386500000,"open":1.14024,"high":1.14029,"low":1.14016,"close":1.14025,"volume":122.5199966430664},{"timestamp":1742386560000,"open":1.14025,"high":1.14038,"low":1.14024,"close":1.14037,"volume":76.91999816894531},{"timestamp":1742386620000,"open":1.14035,"high":1.14037,"low":1.14027,"close":1.14035,"volume":58.13999938964844},{"timestamp":1742386680000,"open":1.14033,"high":1.14033,"low":1.1402,"close":1.14023,"volume":88.5999984741211},{"timestamp":1742386740000,"open":1.14021,"high":1.14029,"low":1.14016,"close":1.14029,"volume":91.11000061035156},{"timestamp":1742386800000,"open":1.14029,"high":1.14031,"low":1.14019,"close":1.14022,"volume":155.8800048828125},{"timestamp":1742386860000,"open":1.14023,"high":1.14026,"low":1.14003,"close":1.14011,"volume":119.44000244140625},{"timestamp":1742386920000,"open":1.14011,"high":1.14023,"low":1.14011,"close":1.14022,"volume":39.54999923706055},{"timestamp":1742386980000,"open":1.14023,"high":1.14032,"low":1.14022,"close":1.14025,"volume":98.94000244140625},{"timestamp":1742387040000,"open":1.14026,"high":1.14026,"low":1.13985,"close":1.13987,"volume":116.47000122070312},{"timestamp":1742387100000,"open":1.13988,"high":1.14008,"low":1.13975,"close":1.14004,"volume":133.97999572753906},{"timestamp":1742387160000,"open":1.14005,"high":1.14026,"low":1.13996,"close":1.13997,"volume":171.02000427246094},{"timestamp":1742387220000,"open":1.13997,"high":1.14006,"low":1.13993,"close":1.14005,"volume":152.63999938964844},{"timestamp":1742387280000,"open":1.14003,"high":1.14005,"low":1.13979,"close":1.13982,"volume":189.64999389648438},{"timestamp":1742387340000,"open":1.13983,"high":1.13989,"low":1.13977,"close":1.13982,"volume":68.76000213623047},{"timestamp":1742387400000,"open":1.13981,"high":1.13988,"low":1.13976,"close":1.13982,"volume":116.8499984741211},{"timestamp":1742387460000,"open":1.13983,"high":1.13984,"low":1.13962,"close":1.13962,"volume":101.19000244140625},{"timestamp":1742387520000,"open":1.13962,"high":1.13968,"low":1.13949,"close":1.13951,"volume":102.87999725341797},{"timestamp":1742387580000,"open":1.13951,"high":1.13972,"low":1.13951,"close":1.13971,"volume":116.37000274658203},{"timestamp":1742387640000,"open":1.13972,"high":1.13977,"low":1.13967,"close":1.13967,"volume":66.33999633789062},{"timestamp":1742387700000,"open":1.1397,"high":1.13972,"low":1.13955,"close":1.13957,"volume":152.82000732421875},{"timestamp":1742387760000,"open":1.13958,"high":1.13967,"low":1.13958,"close":1.13962,"volume":78.18000030517578},{"timestamp":1742387820000,"open":1.13963,"high":1.1397,"low":1.1396,"close":1.13964,"volume":138.3300018310547},{"timestamp":1742387880000,"open":1.13965,"high":1.13983,"low":1.13962,"close":1.13981,"volume":141.47999572753906},{"timestamp":1742387940000,"open":1.13981,"high":1.13988,"low":1.13968,"close":1.13971,"volume":126.38999938964844},{"timestamp":1742388000000,"open":1.1397,"high":1.13981,"low":1.13951,"close":1.13955,"volume":140.27999877929688},{"timestamp":1742388060000,"open":1.13956,"high":1.1397,"low":1.13954,"close":1.13964,"volume":130.58999633789062},{"timestamp":1742388120000,"open":1.13964,"high":1.13983,"low":1.13964,"close":1.13983,"volume":126.66000366210938},{"timestamp":1742388180000,"open":1.13981,"high":1.13987,"low":1.13972,"close":1.13986,"volume":83.05000305175781},{"timestamp":1742388240000,"open":1.13986,"high":1.13998,"low":1.13985,"close":1.13995,"volume":71.7300033569336},{"timestamp":1742388300000,"open":1.13998,"high":1.14001,"low":1.13987,"close":1.13992,"volume":115.52999877929688},{"timestamp":1742388360000,"open":1.13991,"high":1.13992,"low":1.13978,"close":1.13985,"volume":108.20999908447266},{"timestamp":1742388420000,"open":1.13985,"high":1.14009,"low":1.13984,"close":1.14007,"volume":126.56999969482422},{"timestamp":1742388480000,"open":1.14006,"high":1.14013,"low":1.14005,"close":1.14009,"volume":90.98999786376953},{"timestamp":1742388540000,"open":1.14009,"high":1.14014,"low":1.14007,"close":1.14007,"volume":110.01000213623047},{"timestamp":1742388600000,"open":1.14007,"high":1.14012,"low":1.13984,"close":1.13991,"volume":205.17999267578125},{"timestamp":1742388660000,"open":1.13991,"high":1.14016,"low":1.13989,"close":1.14005,"volume":139.0399932861328},{"timestamp":1742388720000,"open":1.14003,"high":1.14004,"low":1.13991,"close":1.14004,"volume":133.86000061035156},{"timestamp":1742388780000,"open":1.14004,"high":1.14019,"low":1.14004,"close":1.14015,"volume":106.29000091552734},{"timestamp":1742388840000,"open":1.14016,"high":1.14018,"low":1.1399,"close":1.13991,"volume":123.33000183105469},{"timestamp":1742388900000,"open":1.1399,"high":1.14001,"low":1.13986,"close":1.1399,"volume":185.00999450683594},{"timestamp":1742388960000,"open":1.13991,"high":1.13992,"low":1.13965,"close":1.13982,"volume":215.19000244140625},{"timestamp":1742389020000,"open":1.13983,"high":1.13994,"low":1.13961,"close":1.13961,"volume":182.3699951171875},{"timestamp":1742389080000,"open":1.13964,"high":1.13965,"low":1.13935,"close":1.13955,"volume":171.80999755859375},{"timestamp":1742389140000,"open":1.13957,"high":1.13992,"low":1.13954,"close":1.13992,"volume":217.6199951171875},{"timestamp":1742389200000,"open":1.13992,"high":1.14001,"low":1.13976,"close":1.13978,"volume":232.9499969482422},{"timestamp":1742389260000,"open":1.13976,"high":1.13991,"low":1.13965,"close":1.13969,"volume":160.0500030517578},{"timestamp":1742389320000,"open":1.1397,"high":1.13977,"low":1.13954,"close":1.13955,"volume":149.19000244140625},{"timestamp":1742389380000,"open":1.13955,"high":1.13955,"low":1.13935,"close":1.13946,"volume":164.97000122070312},{"timestamp":1742389440000,"open":1.13946,"high":1.13973,"low":1.13946,"close":1.1396,"volume":119.30999755859375},{"timestamp":1742389500000,"open":1.1396,"high":1.13961,"low":1.13942,"close":1.13955,"volume":112.3499984741211},{"timestamp":1742389560000,"open":1.13955,"high":1.13993,"low":1.13949,"close":1.13991,"volume":128.16000366210938},{"timestamp":1742389620000,"open":1.13991,"high":1.13991,"low":1.13978,"close":1.13981,"volume":171.36000061035156},{"timestamp":1742389680000,"open":1.1398,"high":1.13992,"low":1.13977,"close":1.1398,"volume":112.37999725341797},{"timestamp":1742389740000,"open":1.1398,"high":1.13982,"low":1.1397,"close":1.13975,"volume":127.08000183105469},{"timestamp":1742389800000,"open":1.13974,"high":1.13985,"low":1.13969,"close":1.1397,"volume":154.74000549316406},{"timestamp":1742389860000,"open":1.13971,"high":1.13984,"low":1.13967,"close":1.13974,"volume":126.1500015258789},{"timestamp":1742389920000,"open":1.13974,"high":1.13981,"low":1.13967,"close":1.13969,"volume":104.25},{"timestamp":1742389980000,"open":1.13969,"high":1.13983,"low":1.13967,"close":1.13981,"volume":103.0199966430664},{"timestamp":1742390040000,"open":1.13979,"high":1.13982,"low":1.13961,"close":1.1397,"volume":134.27999877929688},{"timestamp":1742390100000,"open":1.13971,"high":1.13973,"low":1.1395,"close":1.13952,"volume":131.6999969482422},{"timestamp":1742390160000,"open":1.13951,"high":1.13969,"low":1.13951,"close":1.13963,"volume":136.64999389648438},{"timestamp":1742390220000,"open":1.13962,"high":1.13962,"low":1.1395,"close":1.13962,"volume":95.91000366210938},{"timestamp":1742390280000,"open":1.13963,"high":1.13967,"low":1.13955,"close":1.13962,"volume":140.00999450683594},{"timestamp":1742390340000,"open":1.13963,"high":1.13977,"low":1.1396,"close":1.13973,"volume":118.7699966430664},{"timestamp":1742390400000,"open":1.13975,"high":1.13979,"low":1.13964,"close":1.13974,"volume":123.98999786376953},{"timestamp":1742390460000,"open":1.13975,"high":1.13981,"low":1.13953,"close":1.13955,"volume":200.16000366210938},{"timestamp":1742390520000,"open":1.13956,"high":1.13975,"low":1.13947,"close":1.13975,"volume":162.08999633789062},{"timestamp":1742390580000,"open":1.13974,"high":1.14,"low":1.13963,"close":1.13992,"volume":196.41000366210938},{"timestamp":1742390640000,"open":1.13992,"high":1.14001,"low":1.13985,"close":1.14,"volume":132.4499969482422},{"timestamp":1742390700000,"open":1.13997,"high":1.14003,"low":1.13992,"close":1.14001,"volume":154.88999938964844},{"timestamp":1742390760000,"open":1.14007,"high":1.14007,"low":1.13972,"close":1.13989,"volume":203.7899932861328},{"timestamp":1742390820000,"open":1.13987,"high":1.1402,"low":1.13984,"close":1.14013,"volume":135.4499969482422},{"timestamp":1742390880000,"open":1.14012,"high":1.14016,"low":1.13995,"close":1.13997,"volume":111.05999755859375},{"timestamp":1742390940000,"open":1.13998,"high":1.14015,"low":1.13988,"close":1.14,"volume":160.22999572753906},{"timestamp":1742391000000,"open":1.14,"high":1.14025,"low":1.13994,"close":1.14013,"volume":171.3300018310547},{"timestamp":1742391060000,"open":1.14022,"high":1.14031,"low":1.14003,"close":1.14013,"volume":159.08999633789062},{"timestamp":1742391120000,"open":1.14011,"high":1.14046,"low":1.14006,"close":1.14045,"volume":101.76000213623047},{"timestamp":1742391180000,"open":1.14042,"high":1.14049,"low":1.14007,"close":1.14013,"volume":154.9199981689453},{"timestamp":1742391240000,"open":1.14011,"high":1.14011,"low":1.13993,"close":1.14005,"volume":213.47999572753906},{"timestamp":1742391300000,"open":1.14008,"high":1.14022,"low":1.13999,"close":1.14022,"volume":103.6500015258789},{"timestamp":1742391360000,"open":1.14021,"high":1.14036,"low":1.14011,"close":1.14027,"volume":140.94000244140625},{"timestamp":1742391420000,"open":1.14026,"high":1.14027,"low":1.14018,"close":1.14021,"volume":101.43000030517578},{"timestamp":1742391480000,"open":1.1402,"high":1.14037,"low":1.14012,"close":1.14031,"volume":114.43000030517578},{"timestamp":1742391540000,"open":1.14033,"high":1.14037,"low":1.14021,"close":1.14024,"volume":82.2300033569336},{"timestamp":1742391600000,"open":1.14024,"high":1.14048,"low":1.14024,"close":1.14048,"volume":140.63999938964844},{"timestamp":1742391660000,"open":1.14048,"high":1.14052,"low":1.14032,"close":1.14044,"volume":182.91000366210938},{"timestamp":1742391720000,"open":1.14043,"high":1.14052,"low":1.14035,"close":1.1405,"volume":181.44000244140625},{"timestamp":1742391780000,"open":1.14051,"high":1.14058,"low":1.14036,"close":1.14045,"volume":103.93000030517578},{"timestamp":1742391840000,"open":1.14046,"high":1.14066,"low":1.14042,"close":1.14066,"volume":153.2899932861328},{"timestamp":1742391900000,"open":1.14067,"high":1.14069,"low":1.14043,"close":1.14047,"volume":160.9499969482422},{"timestamp":1742391960000,"open":1.14048,"high":1.14067,"low":1.14037,"close":1.14048,"volume":179.22000122070312},{"timestamp":1742392020000,"open":1.14049,"high":1.14076,"low":1.14047,"close":1.14076,"volume":158.83999633789062},{"timestamp":1742392080000,"open":1.14075,"high":1.14083,"low":1.14067,"close":1.14069,"volume":155.75},{"timestamp":1742392140000,"open":1.1407,"high":1.14072,"low":1.14057,"close":1.14069,"volume":130.1999969482422},{"timestamp":1742392200000,"open":1.14069,"high":1.1407,"low":1.14052,"close":1.14053,"volume":177.77000427246094},{"timestamp":1742392260000,"open":1.14056,"high":1.14061,"low":1.14044,"close":1.14053,"volume":122.48999786376953},{"timestamp":1742392320000,"open":1.14052,"high":1.14071,"low":1.1405,"close":1.14071,"volume":167.61000061035156},{"timestamp":1742392380000,"open":1.14073,"high":1.14101,"low":1.14069,"close":1.14074,"volume":171.1199951171875},{"timestamp":1742392440000,"open":1.14073,"high":1.14095,"low":1.14065,"close":1.14079,"volume":189.17999267578125},{"timestamp":1742392500000,"open":1.1408,"high":1.14096,"low":1.14069,"close":1.14094,"volume":155.0399932861328},{"timestamp":1742392560000,"open":1.14091,"high":1.14105,"low":1.14089,"close":1.14101,"volume":183.3000030517578},{"timestamp":1742392620000,"open":1.14099,"high":1.14111,"low":1.14098,"close":1.14105,"volume":166.55999755859375},{"timestamp":1742392680000,"open":1.14105,"high":1.14119,"low":1.14101,"close":1.14109,"volume":160.35000610351562},{"timestamp":1742392740000,"open":1.14104,"high":1.14109,"low":1.14098,"close":1.141,"volume":127.5},{"timestamp":1742392800000,"open":1.14099,"high":1.14113,"low":1.14085,"close":1.14108,"volume":232.3300018310547},{"timestamp":1742392860000,"open":1.14108,"high":1.14116,"low":1.14101,"close":1.14106,"volume":146.0399932861328},{"timestamp":1742392920000,"open":1.14108,"high":1.14123,"low":1.14104,"close":1.14104,"volume":175.33999633789062},{"timestamp":1742392980000,"open":1.14103,"high":1.14114,"low":1.141,"close":1.14107,"volume":101.22000122070312},{"timestamp":1742393040000,"open":1.14107,"high":1.14132,"low":1.14104,"close":1.14126,"volume":148.86000061035156},{"timestamp":1742393100000,"open":1.14127,"high":1.14131,"low":1.14118,"close":1.14129,"volume":85.83000183105469},{"timestamp":1742393160000,"open":1.14129,"high":1.14131,"low":1.14117,"close":1.14119,"volume":100.16999816894531},{"timestamp":1742393220000,"open":1.14116,"high":1.14138,"low":1.14116,"close":1.14129,"volume":80.4000015258789},{"timestamp":1742393280000,"open":1.14131,"high":1.14131,"low":1.14119,"close":1.1413,"volume":120.33000183105469},{"timestamp":1742393340000,"open":1.1413,"high":1.14155,"low":1.14125,"close":1.14152,"volume":128.63999938964844},{"timestamp":1742393400000,"open":1.14152,"high":1.14161,"low":1.14144,"close":1.14147,"volume":100.6500015258789},{"timestamp":1742393460000,"open":1.14148,"high":1.14151,"low":1.14134,"close":1.14147,"volume":106.73999786376953},{"timestamp":1742393520000,"open":1.14149,"high":1.14153,"low":1.14134,"close":1.14137,"volume":135.3300018310547},{"timestamp":1742393580000,"open":1.14136,"high":1.14142,"low":1.14123,"close":1.14124,"volume":97.44000244140625},{"timestamp":1742393640000,"open":1.14126,"high":1.14132,"low":1.14119,"close":1.1412,"volume":129.05999755859375},{"timestamp":1742393700000,"open":1.14119,"high":1.1412,"low":1.141,"close":1.1411,"volume":137.63999938964844},{"timestamp":1742393760000,"open":1.14112,"high":1.14123,"low":1.14105,"close":1.14117,"volume":121.94999694824219},{"timestamp":1742393820000,"open":1.14118,"high":1.14118,"low":1.141,"close":1.14108,"volume":91.41000366210938},{"timestamp":1742393880000,"open":1.1411,"high":1.14113,"low":1.14103,"close":1.14108,"volume":95.22000122070312},{"timestamp":1742393940000,"open":1.14107,"high":1.14136,"low":1.14095,"close":1.14132,"volume":146.2899932861328},{"timestamp":1742394000000,"open":1.14134,"high":1.14135,"low":1.14115,"close":1.14119,"volume":75.72000122070312},{"timestamp":1742394060000,"open":1.14118,"high":1.14127,"low":1.14109,"close":1.14122,"volume":96.87000274658203},{"timestamp":1742394120000,"open":1.14125,"high":1.14126,"low":1.14115,"close":1.14121,"volume":75.30000305175781},{"timestamp":1742394180000,"open":1.14121,"high":1.1413,"low":1.14121,"close":1.14126,"volume":57.9900016784668},{"timestamp":1742394240000,"open":1.14126,"high":1.14129,"low":1.14117,"close":1.14123,"volume":90.23999786376953},{"timestamp":1742394300000,"open":1.14122,"high":1.1414,"low":1.14118,"close":1.14137,"volume":113.0999984741211},{"timestamp":1742394360000,"open":1.14136,"high":1.14147,"low":1.14135,"close":1.1414,"volume":118.86000061035156},{"timestamp":1742394420000,"open":1.1414,"high":1.14152,"low":1.14136,"close":1.14152,"volume":125.4000015258789},{"timestamp":1742394480000,"open":1.14154,"high":1.14154,"low":1.14135,"close":1.1414,"volume":125.01000213623047},{"timestamp":1742394540000,"open":1.14142,"high":1.14146,"low":1.14115,"close":1.14123,"volume":138.8699951171875},{"timestamp":1742394600000,"open":1.14124,"high":1.14152,"low":1.14107,"close":1.14145,"volume":167.07000732421875},{"timestamp":1742394660000,"open":1.14146,"high":1.14152,"low":1.14138,"close":1.14149,"volume":119.01000213623047},{"timestamp":1742394720000,"open":1.1415,"high":1.14157,"low":1.14146,"close":1.14156,"volume":123.44999694824219},{"timestamp":1742394780000,"open":1.14158,"high":1.14173,"low":1.14155,"close":1.14172,"volume":83.81999969482422},{"timestamp":1742394840000,"open":1.1417,"high":1.14174,"low":1.14161,"close":1.14165,"volume":140.00999450683594},{"timestamp":1742394900000,"open":1.14165,"high":1.14177,"low":1.14156,"close":1.14157,"volume":120.02999877929688},{"timestamp":1742394960000,"open":1.14156,"high":1.14169,"low":1.14154,"close":1.14161,"volume":90.30000305175781},{"timestamp":1742395020000,"open":1.14162,"high":1.14172,"low":1.1416,"close":1.14163,"volume":89.87999725341797},{"timestamp":1742395080000,"open":1.14162,"high":1.14172,"low":1.14162,"close":1.14167,"volume":54.09000015258789},{"timestamp":1742395140000,"open":1.14166,"high":1.14167,"low":1.14149,"close":1.14152,"volume":77.16000366210938},{"timestamp":1742395200000,"open":1.14152,"high":1.14155,"low":1.1415,"close":1.1415,"volume":70.91999816894531},{"timestamp":1742395260000,"open":1.14154,"high":1.14162,"low":1.14154,"close":1.14154,"volume":72.41999816894531},{"timestamp":1742395320000,"open":1.14157,"high":1.14158,"low":1.14144,"close":1.14147,"volume":101.63999938964844},{"timestamp":1742395380000,"open":1.14149,"high":1.14182,"low":1.14149,"close":1.14176,"volume":132.3000030517578},{"timestamp":1742395440000,"open":1.14177,"high":1.14185,"low":1.14164,"close":1.14174,"volume":123.95999908447266},{"timestamp":1742395500000,"open":1.14171,"high":1.14182,"low":1.14163,"close":1.1418,"volume":100.44000244140625},{"timestamp":1742395560000,"open":1.14179,"high":1.14196,"low":1.14173,"close":1.14191,"volume":65.19000244140625},{"timestamp":1742395620000,"open":1.1419,"high":1.14204,"low":1.14184,"close":1.14193,"volume":112.3499984741211},{"timestamp":1742395680000,"open":1.1419,"high":1.14199,"low":1.14167,"close":1.14167,"volume":212.42999267578125},{"timestamp":1742395740000,"open":1.14166,"high":1.14184,"low":1.14164,"close":1.14176,"volume":150.47999572753906},{"timestamp":1742395800000,"open":1.14179,"high":1.14181,"low":1.14167,"close":1.14179,"volume":132.02999877929688},{"timestamp":1742395860000,"open":1.14181,"high":1.14188,"low":1.14173,"close":1.14178,"volume":123.30000305175781},{"timestamp":1742395920000,"open":1.1418,"high":1.1418,"low":1.1413,"close":1.14148,"volume":261.9599914550781},{"timestamp":1742395980000,"open":1.1415,"high":1.14164,"low":1.14146,"close":1.14157,"volume":152.94000244140625},{"timestamp":1742396040000,"open":1.14157,"high":1.14159,"low":1.14145,"close":1.14145,"volume":150.08999633789062},{"timestamp":1742396100000,"open":1.1415,"high":1.14176,"low":1.14143,"close":1.14176,"volume":159.3699951171875},{"timestamp":1742396160000,"open":1.14175,"high":1.14178,"low":1.14165,"close":1.14177,"volume":123.62999725341797},{"timestamp":1742396220000,"open":1.14178,"high":1.14201,"low":1.14166,"close":1.14199,"volume":159.57000732421875},{"timestamp":1742396280000,"open":1.14197,"high":1.14203,"low":1.14188,"close":1.14199,"volume":142.9199981689453},{"timestamp":1742396340000,"open":1.14201,"high":1.14202,"low":1.14169,"close":1.14173,"volume":186.47999572753906},{"timestamp":1742396400000,"open":1.14173,"high":1.14204,"low":1.14169,"close":1.14192,"volume":187.72000122070312},{"timestamp":1742396460000,"open":1.1419,"high":1.142,"low":1.14186,"close":1.14189,"volume":138.02000427246094},{"timestamp":1742396520000,"open":1.14192,"high":1.14207,"low":1.14191,"close":1.14201,"volume":168.8000030517578},{"timestamp":1742396580000,"open":1.14199,"high":1.14213,"low":1.14199,"close":1.14212,"volume":102.0199966430664},{"timestamp":1742396640000,"open":1.14212,"high":1.14214,"low":1.14196,"close":1.14196,"volume":88.7699966430664},{"timestamp":1742396700000,"open":1.14194,"high":1.14197,"low":1.14175,"close":1.14183,"volume":128.5500030517578},{"timestamp":1742396760000,"open":1.14184,"high":1.14192,"low":1.1418,"close":1.14192,"volume":88.94999694824219},{"timestamp":1742396820000,"open":1.14193,"high":1.14209,"low":1.14192,"close":1.14207,"volume":71.63999938964844},{"timestamp":1742396880000,"open":1.14207,"high":1.14211,"low":1.14202,"close":1.14202,"volume":69.18000030517578},{"timestamp":1742396940000,"open":1.14203,"high":1.1421,"low":1.14198,"close":1.14198,"volume":95.06999969482422},{"timestamp":1742397000000,"open":1.14199,"high":1.14207,"low":1.14191,"close":1.14197,"volume":74.19000244140625},{"timestamp":1742397060000,"open":1.14198,"high":1.14202,"low":1.14194,"close":1.14196,"volume":54.209999084472656},{"timestamp":1742397120000,"open":1.14195,"high":1.14207,"low":1.14193,"close":1.14197,"volume":137.07000732421875},{"timestamp":1742397180000,"open":1.142,"high":1.14216,"low":1.14184,"close":1.14184,"volume":140.4600067138672},{"timestamp":1742397240000,"open":1.14186,"high":1.14192,"low":1.14184,"close":1.14187,"volume":87.75},{"timestamp":1742397300000,"open":1.14185,"high":1.14189,"low":1.14172,"close":1.14175,"volume":124.05000305175781},{"timestamp":1742397360000,"open":1.14176,"high":1.14178,"low":1.14158,"close":1.14169,"volume":106.62000274658203},{"timestamp":1742397420000,"open":1.14169,"high":1.14172,"low":1.14146,"close":1.14152,"volume":110.12999725341797},{"timestamp":1742397480000,"open":1.14151,"high":1.14151,"low":1.14122,"close":1.14131,"volume":150.08999633789062},{"timestamp":1742397540000,"open":1.1413,"high":1.14145,"low":1.14118,"close":1.14144,"volume":137.5800018310547},{"timestamp":1742397600000,"open":1.14144,"high":1.14149,"low":1.14129,"close":1.14149,"volume":126.56999969482422},{"timestamp":1742397660000,"open":1.1415,"high":1.14154,"low":1.14139,"close":1.14146,"volume":107.0999984741211},{"timestamp":1742397720000,"open":1.14146,"high":1.14146,"low":1.14114,"close":1.14122,"volume":107.48999786376953},{"timestamp":1742397780000,"open":1.1412,"high":1.14125,"low":1.14094,"close":1.14095,"volume":115.80000305175781},{"timestamp":1742397840000,"open":1.14097,"high":1.14121,"low":1.14095,"close":1.14106,"volume":109.88999938964844},{"timestamp":1742397900000,"open":1.14107,"high":1.14127,"low":1.14103,"close":1.14122,"volume":123.69000244140625},{"timestamp":1742397960000,"open":1.14122,"high":1.14137,"low":1.14113,"close":1.14113,"volume":117.2699966430664},{"timestamp":1742398020000,"open":1.14114,"high":1.14114,"low":1.14089,"close":1.14098,"volume":152.0399932861328},{"timestamp":1742398080000,"open":1.14098,"high":1.14106,"low":1.14083,"close":1.1409,"volume":178.8000030517578},{"timestamp":1742398140000,"open":1.1409,"high":1.14105,"low":1.14084,"close":1.14096,"volume":144.36000061035156},{"timestamp":1742398200000,"open":1.14095,"high":1.14106,"low":1.14063,"close":1.14067,"volume":207.05999755859375},{"timestamp":1742398260000,"open":1.14065,"high":1.14095,"low":1.14065,"close":1.14093,"volume":122.25},{"timestamp":1742398320000,"open":1.14095,"high":1.14112,"low":1.14095,"close":1.14108,"volume":96.87000274658203},{"timestamp":1742398380000,"open":1.14111,"high":1.14126,"low":1.1411,"close":1.14114,"volume":125.5199966430664},{"timestamp":1742398440000,"open":1.14117,"high":1.14124,"low":1.14105,"close":1.1411,"volume":124.86000061035156},{"timestamp":1742398500000,"open":1.14111,"high":1.14123,"low":1.14104,"close":1.1412,"volume":123.72000122070312},{"timestamp":1742398560000,"open":1.14119,"high":1.14132,"low":1.14118,"close":1.14123,"volume":85.08999633789062},{"timestamp":1742398620000,"open":1.14126,"high":1.14134,"low":1.14105,"close":1.14112,"volume":84.08999633789062},{"timestamp":1742398680000,"open":1.14111,"high":1.14113,"low":1.14094,"close":1.14111,"volume":152.8800048828125},{"timestamp":1742398740000,"open":1.14111,"high":1.14129,"low":1.14103,"close":1.14107,"volume":173.27999877929688},{"timestamp":1742398800000,"open":1.14105,"high":1.14134,"low":1.14105,"close":1.14126,"volume":115.6500015258789},{"timestamp":1742398860000,"open":1.14124,"high":1.14133,"low":1.14083,"close":1.14083,"volume":132.75},{"timestamp":1742398920000,"open":1.14084,"high":1.14099,"low":1.1408,"close":1.14097,"volume":115.3499984741211},{"timestamp":1742398980000,"open":1.14098,"high":1.14102,"low":1.14077,"close":1.14078,"volume":159.3000030517578},{"timestamp":1742399040000,"open":1.14078,"high":1.14078,"low":1.14064,"close":1.14064,"volume":99.08999633789062},{"timestamp":1742399100000,"open":1.14066,"high":1.14094,"low":1.14065,"close":1.14093,"volume":158.7899932861328},{"timestamp":1742399160000,"open":1.14093,"high":1.14113,"low":1.14087,"close":1.14103,"volume":155.6699981689453},{"timestamp":1742399220000,"open":1.14103,"high":1.14116,"low":1.14101,"close":1.14108,"volume":170.00999450683594},{"timestamp":1742399280000,"open":1.14107,"high":1.14129,"low":1.14107,"close":1.14114,"volume":122.94000244140625},{"timestamp":1742399340000,"open":1.14113,"high":1.14115,"low":1.14104,"close":1.14108,"volume":127.11000061035156},{"timestamp":1742399400000,"open":1.1411,"high":1.14112,"low":1.14102,"close":1.14108,"volume":117.41999816894531},{"timestamp":1742399460000,"open":1.14107,"high":1.14109,"low":1.14082,"close":1.14086,"volume":105.95999908447266},{"timestamp":1742399520000,"open":1.14086,"high":1.14094,"low":1.14081,"close":1.14087,"volume":120.1500015258789},{"timestamp":1742399580000,"open":1.14086,"high":1.14099,"low":1.14076,"close":1.14081,"volume":147.02999877929688},{"timestamp":1742399640000,"open":1.14082,"high":1.14083,"low":1.14065,"close":1.1407,"volume":142.3800048828125},{"timestamp":1742399700000,"open":1.1407,"high":1.14082,"low":1.14062,"close":1.14077,"volume":169.32000732421875},{"timestamp":1742399760000,"open":1.14078,"high":1.141,"low":1.14073,"close":1.14094,"volume":177.75},{"timestamp":1742399820000,"open":1.14093,"high":1.14094,"low":1.14078,"close":1.14084,"volume":191.00999450683594},{"timestamp":1742399880000,"open":1.14081,"high":1.14087,"low":1.14071,"close":1.14073,"volume":237.38999938964844},{"timestamp":1742399940000,"open":1.14073,"high":1.14109,"low":1.14073,"close":1.14101,"volume":244.02000427246094},{"timestamp":1742400000000,"open":1.14099,"high":1.14103,"low":1.1409,"close":1.14091,"volume":247.55999755859375},{"timestamp":1742400060000,"open":1.14094,"high":1.14111,"low":1.14087,"close":1.14105,"volume":238.32000732421875},{"timestamp":1742400120000,"open":1.14106,"high":1.14121,"low":1.14101,"close":1.14112,"volume":192.3300018310547},{"timestamp":1742400180000,"open":1.14111,"high":1.1413,"low":1.14111,"close":1.14114,"volume":98.7300033569336},{"timestamp":1742400240000,"open":1.14113,"high":1.14119,"low":1.14098,"close":1.141,"volume":168.17999267578125},{"timestamp":1742400300000,"open":1.14102,"high":1.14108,"low":1.14096,"close":1.14107,"volume":116.48999786376953},{"timestamp":1742400360000,"open":1.14107,"high":1.14118,"low":1.141,"close":1.14118,"volume":98.66999816894531},{"timestamp":1742400420000,"open":1.14117,"high":1.14118,"low":1.141,"close":1.14106,"volume":125.04000091552734},{"timestamp":1742400480000,"open":1.14106,"high":1.14109,"low":1.141,"close":1.14104,"volume":92.94999694824219},{"timestamp":1742400540000,"open":1.14103,"high":1.14109,"low":1.14092,"close":1.141,"volume":138.05999755859375},{"timestamp":1742400600000,"open":1.14097,"high":1.14114,"low":1.1409,"close":1.14114,"volume":147.88999938964844},{"timestamp":1742400660000,"open":1.14111,"high":1.14122,"low":1.14111,"close":1.14118,"volume":114.29000091552734},{"timestamp":1742400720000,"open":1.14119,"high":1.14122,"low":1.14108,"close":1.14109,"volume":130.4199981689453},{"timestamp":1742400780000,"open":1.14109,"high":1.14115,"low":1.14108,"close":1.14112,"volume":98.33999633789062},{"timestamp":1742400840000,"open":1.14113,"high":1.1412,"low":1.14107,"close":1.14116,"volume":127.31999969482422},{"timestamp":1742400900000,"open":1.14116,"high":1.14117,"low":1.14097,"close":1.14117,"volume":125.38999938964844},{"timestamp":1742400960000,"open":1.14117,"high":1.14119,"low":1.14098,"close":1.14106,"volume":121.68000030517578},{"timestamp":1742401020000,"open":1.14105,"high":1.14115,"low":1.141,"close":1.14115,"volume":112.58999633789062},{"timestamp":1742401080000,"open":1.14114,"high":1.14117,"low":1.141,"close":1.141,"volume":97.2300033569336},{"timestamp":1742401140000,"open":1.14104,"high":1.14105,"low":1.14086,"close":1.14087,"volume":84},{"timestamp":1742401200000,"open":1.14081,"high":1.1409,"low":1.14076,"close":1.14086,"volume":79.83000183105469},{"timestamp":1742401260000,"open":1.14085,"high":1.14087,"low":1.14068,"close":1.14068,"volume":83.43000030517578},{"timestamp":1742401320000,"open":1.14069,"high":1.14094,"low":1.14069,"close":1.14088,"volume":66.72000122070312},{"timestamp":1742401380000,"open":1.14089,"high":1.14097,"low":1.14086,"close":1.14097,"volume":56.220001220703125},{"timestamp":1742401440000,"open":1.14095,"high":1.14096,"low":1.14077,"close":1.14081,"volume":95.12999725341797},{"timestamp":1742401500000,"open":1.14083,"high":1.141,"low":1.14082,"close":1.14099,"volume":99.83999633789062},{"timestamp":1742401560000,"open":1.141,"high":1.14112,"low":1.14098,"close":1.14106,"volume":136.52999877929688},{"timestamp":1742401620000,"open":1.14106,"high":1.14107,"low":1.14098,"close":1.14099,"volume":117.23999786376953},{"timestamp":1742401680000,"open":1.141,"high":1.14103,"low":1.1409,"close":1.1409,"volume":140.85000610351562},{"timestamp":1742401740000,"open":1.14091,"high":1.14111,"low":1.14089,"close":1.14108,"volume":101.69999694824219},{"timestamp":1742401800000,"open":1.14108,"high":1.1411,"low":1.141,"close":1.14105,"volume":112.9800033569336},{"timestamp":1742401860000,"open":1.14103,"high":1.14103,"low":1.1409,"close":1.14094,"volume":95.97000122070312},{"timestamp":1742401920000,"open":1.14095,"high":1.14104,"low":1.14087,"close":1.141,"volume":112.41000366210938},{"timestamp":1742401980000,"open":1.14101,"high":1.14102,"low":1.14096,"close":1.14099,"volume":64.0199966430664},{"timestamp":1742402040000,"open":1.14098,"high":1.14103,"low":1.14093,"close":1.14099,"volume":77.04000091552734},{"timestamp":1742402100000,"open":1.141,"high":1.14101,"low":1.14084,"close":1.14088,"volume":104.22000122070312},{"timestamp":1742402160000,"open":1.14084,"high":1.14089,"low":1.14078,"close":1.14089,"volume":103.9800033569336},{"timestamp":1742402220000,"open":1.14089,"high":1.14099,"low":1.14086,"close":1.14098,"volume":60.869998931884766},{"timestamp":1742402280000,"open":1.14096,"high":1.14107,"low":1.14092,"close":1.14092,"volume":93.44000244140625},{"timestamp":1742402340000,"open":1.14093,"high":1.14096,"low":1.14089,"close":1.14094,"volume":74.18000030517578},{"timestamp":1742402400000,"open":1.14093,"high":1.14093,"low":1.1408,"close":1.14088,"volume":102.69000244140625},{"timestamp":1742402460000,"open":1.14089,"high":1.14108,"low":1.14089,"close":1.14106,"volume":59.709999084472656},{"timestamp":1742402520000,"open":1.14108,"high":1.14111,"low":1.14101,"close":1.14102,"volume":112.25},{"timestamp":1742402580000,"open":1.14103,"high":1.14107,"low":1.14091,"close":1.14107,"volume":114.19999694824219},{"timestamp":1742402640000,"open":1.14107,"high":1.14119,"low":1.14104,"close":1.14116,"volume":64.19999694824219},{"timestamp":1742402700000,"open":1.14117,"high":1.1413,"low":1.14117,"close":1.14123,"volume":101.41000366210938},{"timestamp":1742402760000,"open":1.14124,"high":1.14124,"low":1.14117,"close":1.14119,"volume":28.6200008392334},{"timestamp":1742402820000,"open":1.14118,"high":1.14129,"low":1.14113,"close":1.14128,"volume":64.62000274658203},{"timestamp":1742402880000,"open":1.14128,"high":1.14136,"low":1.14126,"close":1.14136,"volume":72.36000061035156},{"timestamp":1742402940000,"open":1.14135,"high":1.14147,"low":1.14132,"close":1.14145,"volume":61.709999084472656},{"timestamp":1742403000000,"open":1.14147,"high":1.14151,"low":1.14136,"close":1.14136,"volume":102.77999877929688},{"timestamp":1742403060000,"open":1.1414,"high":1.14143,"low":1.14133,"close":1.14143,"volume":89.7300033569336},{"timestamp":1742403120000,"open":1.14146,"high":1.14154,"low":1.14144,"close":1.14149,"volume":132.50999450683594},{"timestamp":1742403180000,"open":1.14148,"high":1.14157,"low":1.14148,"close":1.14155,"volume":71.04000091552734},{"timestamp":1742403240000,"open":1.14155,"high":1.14161,"low":1.14151,"close":1.14159,"volume":92.87999725341797},{"timestamp":1742403300000,"open":1.14162,"high":1.14169,"low":1.14158,"close":1.14159,"volume":72.05999755859375},{"timestamp":1742403360000,"open":1.14159,"high":1.14159,"low":1.14135,"close":1.14143,"volume":106.83000183105469},{"timestamp":1742403420000,"open":1.14142,"high":1.14144,"low":1.14125,"close":1.14133,"volume":95.63999938964844},{"timestamp":1742403480000,"open":1.14134,"high":1.14137,"low":1.14124,"close":1.14136,"volume":125.19000244140625},{"timestamp":1742403540000,"open":1.14136,"high":1.14141,"low":1.14123,"close":1.14127,"volume":117.05999755859375},{"timestamp":1742403600000,"open":1.14128,"high":1.1413,"low":1.14121,"close":1.14128,"volume":147.4499969482422},{"timestamp":1742403660000,"open":1.14129,"high":1.14138,"low":1.14128,"close":1.14131,"volume":156.14999389648438},{"timestamp":1742403720000,"open":1.14131,"high":1.14138,"low":1.1412,"close":1.14123,"volume":94.55999755859375},{"timestamp":1742403780000,"open":1.14124,"high":1.14127,"low":1.14119,"close":1.14126,"volume":93.4800033569336},{"timestamp":1742403840000,"open":1.14127,"high":1.14129,"low":1.14119,"close":1.14125,"volume":71.7300033569336},{"timestamp":1742403900000,"open":1.14126,"high":1.14134,"low":1.14125,"close":1.14127,"volume":64.80000305175781},{"timestamp":1742403960000,"open":1.14126,"high":1.14128,"low":1.14121,"close":1.14128,"volume":64.37999725341797},{"timestamp":1742404020000,"open":1.14128,"high":1.14128,"low":1.14117,"close":1.1412,"volume":84.1500015258789},{"timestamp":1742404080000,"open":1.1412,"high":1.14122,"low":1.14113,"close":1.14116,"volume":75.38999938964844},{"timestamp":1742404140000,"open":1.14115,"high":1.14115,"low":1.14101,"close":1.14109,"volume":96.5999984741211},{"timestamp":1742404200000,"open":1.14108,"high":1.1412,"low":1.14106,"close":1.14113,"volume":70.52999877929688},{"timestamp":1742404260000,"open":1.14114,"high":1.14124,"low":1.14111,"close":1.1412,"volume":103.08000183105469},{"timestamp":1742404320000,"open":1.14121,"high":1.14125,"low":1.1411,"close":1.14113,"volume":115.88999938964844},{"timestamp":1742404380000,"open":1.14112,"high":1.14115,"low":1.14102,"close":1.14105,"volume":116.25},{"timestamp":1742404440000,"open":1.14106,"high":1.14107,"low":1.14091,"close":1.14106,"volume":126.02999877929688},{"timestamp":1742404500000,"open":1.14107,"high":1.14112,"low":1.141,"close":1.14112,"volume":110.63999938964844},{"timestamp":1742404560000,"open":1.14111,"high":1.14118,"low":1.14104,"close":1.14114,"volume":104.76000213623047},{"timestamp":1742404620000,"open":1.14114,"high":1.14116,"low":1.14103,"close":1.14106,"volume":98.48999786376953},{"timestamp":1742404680000,"open":1.14111,"high":1.14111,"low":1.14085,"close":1.14093,"volume":133.02000427246094},{"timestamp":1742404740000,"open":1.14097,"high":1.14114,"low":1.14092,"close":1.14111,"volume":130.2899932861328},{"timestamp":1742404800000,"open":1.14113,"high":1.14113,"low":1.14099,"close":1.14108,"volume":69.12000274658203},{"timestamp":1742404860000,"open":1.14111,"high":1.14126,"low":1.14106,"close":1.14118,"volume":122.25},{"timestamp":1742404920000,"open":1.14118,"high":1.14122,"low":1.14109,"close":1.1411,"volume":129.08999633789062},{"timestamp":1742404980000,"open":1.14111,"high":1.1412,"low":1.14109,"close":1.14112,"volume":89.13999938964844},{"timestamp":1742405040000,"open":1.14111,"high":1.14113,"low":1.141,"close":1.1411,"volume":139.41000366210938},{"timestamp":1742405100000,"open":1.1411,"high":1.14115,"low":1.14106,"close":1.14115,"volume":170.6699981689453},{"timestamp":1742405160000,"open":1.14115,"high":1.14123,"low":1.14114,"close":1.14115,"volume":149.3800048828125},{"timestamp":1742405220000,"open":1.14115,"high":1.1413,"low":1.14113,"close":1.14128,"volume":99.44000244140625},{"timestamp":1742405280000,"open":1.14125,"high":1.14143,"low":1.14125,"close":1.14132,"volume":130.5800018310547},{"timestamp":1742405340000,"open":1.14132,"high":1.14133,"low":1.14123,"close":1.14125,"volume":128.64999389648438},{"timestamp":1742405400000,"open":1.1413,"high":1.14133,"low":1.14108,"close":1.14108,"volume":150.3699951171875},{"timestamp":1742405460000,"open":1.14105,"high":1.14121,"low":1.14102,"close":1.14111,"volume":118.70999908447266},{"timestamp":1742405520000,"open":1.1411,"high":1.14122,"low":1.14105,"close":1.14118,"volume":166.8300018310547},{"timestamp":1742405580000,"open":1.1412,"high":1.14121,"low":1.14104,"close":1.14105,"volume":126.80999755859375},{"timestamp":1742405640000,"open":1.14106,"high":1.14115,"low":1.14103,"close":1.14113,"volume":113.16000366210938},{"timestamp":1742405700000,"open":1.14115,"high":1.14119,"low":1.14109,"close":1.14117,"volume":105.83999633789062},{"timestamp":1742405760000,"open":1.14117,"high":1.1413,"low":1.14115,"close":1.14126,"volume":143.25},{"timestamp":1742405820000,"open":1.14126,"high":1.14157,"low":1.14126,"close":1.14151,"volume":179.94000244140625},{"timestamp":1742405880000,"open":1.14151,"high":1.14152,"low":1.14135,"close":1.14143,"volume":125.61000061035156},{"timestamp":1742405940000,"open":1.14143,"high":1.14155,"low":1.1414,"close":1.1415,"volume":103.94999694824219},{"timestamp":1742406000000,"open":1.14149,"high":1.14149,"low":1.14135,"close":1.14139,"volume":94.91999816894531},{"timestamp":1742406060000,"open":1.14139,"high":1.14162,"low":1.14139,"close":1.14161,"volume":72.38999938964844},{"timestamp":1742406120000,"open":1.1416,"high":1.14161,"low":1.14142,"close":1.14146,"volume":112.88999938964844},{"timestamp":1742406180000,"open":1.14145,"high":1.14146,"low":1.14133,"close":1.14137,"volume":73.41000366210938},{"timestamp":1742406240000,"open":1.14139,"high":1.14144,"low":1.14121,"close":1.14125,"volume":116.19000244140625},{"timestamp":1742406300000,"open":1.14123,"high":1.14126,"low":1.14112,"close":1.14118,"volume":90.12000274658203},{"timestamp":1742406360000,"open":1.14116,"high":1.14119,"low":1.14101,"close":1.14108,"volume":98.58000183105469},{"timestamp":1742406420000,"open":1.14108,"high":1.14108,"low":1.1409,"close":1.14094,"volume":92.61000061035156},{"timestamp":1742406480000,"open":1.14094,"high":1.14098,"low":1.14085,"close":1.14094,"volume":121.72000122070312},{"timestamp":1742406540000,"open":1.14095,"high":1.14097,"low":1.14088,"close":1.14088,"volume":139.9499969482422},{"timestamp":1742406600000,"open":1.1409,"high":1.14107,"low":1.14074,"close":1.14084,"volume":125.55000305175781},{"timestamp":1742406660000,"open":1.14083,"high":1.1409,"low":1.14068,"close":1.1408,"volume":122.87999725341797},{"timestamp":1742406720000,"open":1.14079,"high":1.14088,"low":1.14069,"close":1.14072,"volume":72.02999877929688},{"timestamp":1742406780000,"open":1.14071,"high":1.14101,"low":1.14069,"close":1.14096,"volume":118.11000061035156},{"timestamp":1742406840000,"open":1.14096,"high":1.1411,"low":1.14083,"close":1.14083,"volume":90.80999755859375},{"timestamp":1742406900000,"open":1.1408,"high":1.14113,"low":1.14078,"close":1.14112,"volume":158.66000366210938},{"timestamp":1742406960000,"open":1.14114,"high":1.14123,"low":1.14107,"close":1.14122,"volume":153.0500030517578},{"timestamp":1742407020000,"open":1.14121,"high":1.14136,"low":1.14113,"close":1.14113,"volume":93.9800033569336},{"timestamp":1742407080000,"open":1.14115,"high":1.14123,"low":1.141,"close":1.14112,"volume":264.0899963378906},{"timestamp":1742407140000,"open":1.14112,"high":1.14118,"low":1.1406,"close":1.1406,"volume":138.89999389648438},{"timestamp":1742407200000,"open":1.14059,"high":1.14153,"low":1.14037,"close":1.1415,"volume":756.1500244140625},{"timestamp":1742407260000,"open":1.14151,"high":1.14171,"low":1.14115,"close":1.14139,"volume":386.9700012207031},{"timestamp":1742407320000,"open":1.14137,"high":1.14158,"low":1.1411,"close":1.14115,"volume":250.97999572753906},{"timestamp":1742407380000,"open":1.14115,"high":1.14147,"low":1.14103,"close":1.14113,"volume":167.52000427246094},{"timestamp":1742407440000,"open":1.14113,"high":1.14145,"low":1.14113,"close":1.14129,"volume":133.0399932861328},{"timestamp":1742407500000,"open":1.14128,"high":1.14131,"low":1.14074,"close":1.14087,"volume":433.1199951171875},{"timestamp":1742407560000,"open":1.1409,"high":1.14108,"low":1.14076,"close":1.1409,"volume":347.2300109863281},{"timestamp":1742407620000,"open":1.14088,"high":1.14106,"low":1.14082,"close":1.14096,"volume":385.739990234375},{"timestamp":1742407680000,"open":1.14094,"high":1.14119,"low":1.14081,"close":1.14084,"volume":340.04998779296875},{"timestamp":1742407740000,"open":1.14083,"high":1.14108,"low":1.14077,"close":1.141,"volume":285.80999755859375},{"timestamp":1742407800000,"open":1.14098,"high":1.14117,"low":1.14094,"close":1.14107,"volume":249.92999267578125},{"timestamp":1742407860000,"open":1.14107,"high":1.14125,"low":1.14092,"close":1.14093,"volume":283.19000244140625},{"timestamp":1742407920000,"open":1.14094,"high":1.14121,"low":1.14089,"close":1.1411,"volume":273.9599914550781},{"timestamp":1742407980000,"open":1.14112,"high":1.14115,"low":1.14077,"close":1.14086,"volume":317.7799987792969},{"timestamp":1742408040000,"open":1.14086,"high":1.14103,"low":1.14079,"close":1.14098,"volume":266.6300048828125},{"timestamp":1742408100000,"open":1.14098,"high":1.14127,"low":1.14098,"close":1.14115,"volume":269.3699951171875},{"timestamp":1742408160000,"open":1.14113,"high":1.14128,"low":1.14108,"close":1.14114,"volume":228.32000732421875},{"timestamp":1742408220000,"open":1.14115,"high":1.14119,"low":1.14095,"close":1.14104,"volume":265.8699951171875},{"timestamp":1742408280000,"open":1.14102,"high":1.14113,"low":1.1409,"close":1.14099,"volume":251.91000366210938},{"timestamp":1742408340000,"open":1.14098,"high":1.14107,"low":1.14089,"close":1.14097,"volume":270.5299987792969},{"timestamp":1742408400000,"open":1.14095,"high":1.14106,"low":1.14081,"close":1.14082,"volume":248.00999450683594},{"timestamp":1742408460000,"open":1.1408,"high":1.141,"low":1.1408,"close":1.14087,"volume":242.0399932861328},{"timestamp":1742408520000,"open":1.14089,"high":1.14092,"low":1.14063,"close":1.1407,"volume":262.5899963378906},{"timestamp":1742408580000,"open":1.14071,"high":1.14081,"low":1.14062,"close":1.14074,"volume":215.5500030517578},{"timestamp":1742408640000,"open":1.14074,"high":1.14079,"low":1.14063,"close":1.14063,"volume":269.9100036621094},{"timestamp":1742408700000,"open":1.14064,"high":1.14066,"low":1.14046,"close":1.14046,"volume":249.72000122070312},{"timestamp":1742408760000,"open":1.14048,"high":1.14069,"low":1.14042,"close":1.14067,"volume":261.8699951171875},{"timestamp":1742408820000,"open":1.14066,"high":1.14071,"low":1.14051,"close":1.14062,"volume":295.20001220703125},{"timestamp":1742408880000,"open":1.14061,"high":1.14081,"low":1.14058,"close":1.1406,"volume":257.30999755859375},{"timestamp":1742408940000,"open":1.14061,"high":1.14069,"low":1.14059,"close":1.14067,"volume":207.72000122070312},{"timestamp":1742409000000,"open":1.14065,"high":1.14097,"low":1.14065,"close":1.1407,"volume":234.24000549316406},{"timestamp":1742409060000,"open":1.1407,"high":1.14107,"low":1.1407,"close":1.14098,"volume":279.510009765625},{"timestamp":1742409120000,"open":1.14096,"high":1.14117,"low":1.14091,"close":1.14113,"volume":252.22000122070312},{"timestamp":1742409180000,"open":1.14112,"high":1.14118,"low":1.14097,"close":1.14099,"volume":264.5299987792969},{"timestamp":1742409240000,"open":1.14099,"high":1.14102,"low":1.14075,"close":1.14091,"volume":307.1099853515625},{"timestamp":1742409300000,"open":1.1409,"high":1.14105,"low":1.14079,"close":1.14079,"volume":270.45001220703125},{"timestamp":1742409360000,"open":1.14081,"high":1.14096,"low":1.14058,"close":1.14058,"volume":283.57000732421875},{"timestamp":1742409420000,"open":1.1406,"high":1.14089,"low":1.1406,"close":1.14077,"volume":261.5400085449219},{"timestamp":1742409480000,"open":1.14077,"high":1.14081,"low":1.14057,"close":1.14059,"volume":293.19000244140625},{"timestamp":1742409540000,"open":1.14059,"high":1.14059,"low":1.14024,"close":1.14033,"volume":276.9599914550781},{"timestamp":1742409600000,"open":1.14032,"high":1.14057,"low":1.14023,"close":1.14024,"volume":331.7699890136719},{"timestamp":1742409660000,"open":1.14024,"high":1.14064,"low":1.14018,"close":1.14043,"volume":376.4100036621094},{"timestamp":1742409720000,"open":1.14048,"high":1.14056,"low":1.14033,"close":1.14052,"volume":387.989990234375},{"timestamp":1742409780000,"open":1.1405,"high":1.14076,"low":1.14033,"close":1.1407,"volume":385.4200134277344},{"timestamp":1742409840000,"open":1.14072,"high":1.14081,"low":1.1406,"close":1.14078,"volume":416.1499938964844},{"timestamp":1742409900000,"open":1.14078,"high":1.14093,"low":1.14076,"close":1.14077,"volume":281.3699951171875},{"timestamp":1742409960000,"open":1.14079,"high":1.14108,"low":1.14075,"close":1.14101,"volume":331.44000244140625},{"timestamp":1742410020000,"open":1.14101,"high":1.14104,"low":1.14081,"close":1.14101,"volume":279.4200134277344},{"timestamp":1742410080000,"open":1.14102,"high":1.14138,"low":1.14101,"close":1.14116,"volume":274.0199890136719},{"timestamp":1742410140000,"open":1.14116,"high":1.14131,"low":1.14115,"close":1.14122,"volume":243.36000061035156},{"timestamp":1742410200000,"open":1.14122,"high":1.14147,"low":1.14115,"close":1.14141,"volume":243.27000427246094},{"timestamp":1742410260000,"open":1.1414,"high":1.14149,"low":1.14134,"close":1.14145,"volume":267.5400085449219},{"timestamp":1742410320000,"open":1.14145,"high":1.14161,"low":1.14131,"close":1.14137,"volume":273.29998779296875},{"timestamp":1742410380000,"open":1.14137,"high":1.14149,"low":1.14127,"close":1.14143,"volume":231.02999877929688},{"timestamp":1742410440000,"open":1.1414,"high":1.14154,"low":1.14131,"close":1.14134,"volume":281.70001220703125},{"timestamp":1742410500000,"open":1.14135,"high":1.14167,"low":1.14133,"close":1.14165,"volume":264.3599853515625},{"timestamp":1742410560000,"open":1.14166,"high":1.1417,"low":1.14134,"close":1.14151,"volume":292.0799865722656},{"timestamp":1742410620000,"open":1.14152,"high":1.14161,"low":1.14137,"close":1.14148,"volume":269.07000732421875},{"timestamp":1742410680000,"open":1.14148,"high":1.14158,"low":1.14116,"close":1.14158,"volume":300.57000732421875},{"timestamp":1742410740000,"open":1.14158,"high":1.14163,"low":1.14141,"close":1.14142,"volume":249.1199951171875},{"timestamp":1742410800000,"open":1.14142,"high":1.14162,"low":1.14136,"close":1.1416,"volume":314.54998779296875},{"timestamp":1742410860000,"open":1.1416,"high":1.1416,"low":1.14145,"close":1.14153,"volume":259.1199951171875},{"timestamp":1742410920000,"open":1.14151,"high":1.14155,"low":1.1414,"close":1.14149,"volume":242.33999633789062},{"timestamp":1742410980000,"open":1.1415,"high":1.1416,"low":1.14138,"close":1.14147,"volume":248.6999969482422},{"timestamp":1742411040000,"open":1.14149,"high":1.14155,"low":1.14138,"close":1.14138,"volume":223.8300018310547},{"timestamp":1742411100000,"open":1.14141,"high":1.14158,"low":1.1413,"close":1.14146,"volume":228.69000244140625},{"timestamp":1742411160000,"open":1.14148,"high":1.14176,"low":1.14148,"close":1.14175,"volume":197.82000732421875},{"timestamp":1742411220000,"open":1.14174,"high":1.14189,"low":1.14165,"close":1.14185,"volume":192.3000030517578},{"timestamp":1742411280000,"open":1.14187,"high":1.14199,"low":1.1418,"close":1.14191,"volume":213.50999450683594},{"timestamp":1742411340000,"open":1.14189,"high":1.14212,"low":1.14189,"close":1.14203,"volume":223.22999572753906},{"timestamp":1742411400000,"open":1.14201,"high":1.14211,"low":1.14197,"close":1.14198,"volume":166.25999450683594},{"timestamp":1742411460000,"open":1.14197,"high":1.14199,"low":1.14172,"close":1.14172,"volume":253.7100067138672},{"timestamp":1742411520000,"open":1.14172,"high":1.14186,"low":1.14153,"close":1.14166,"volume":254.00999450683594},{"timestamp":1742411580000,"open":1.14166,"high":1.14176,"low":1.14161,"close":1.14165,"volume":221.3699951171875},{"timestamp":1742411640000,"open":1.14167,"high":1.14175,"low":1.14161,"close":1.14175,"volume":217.6199951171875},{"timestamp":1742411700000,"open":1.14173,"high":1.14175,"low":1.1416,"close":1.14163,"volume":229.58999633789062},{"timestamp":1742411760000,"open":1.14164,"high":1.14177,"low":1.14147,"close":1.14154,"volume":255.02999877929688},{"timestamp":1742411820000,"open":1.14154,"high":1.14156,"low":1.14139,"close":1.14141,"volume":302.42999267578125},{"timestamp":1742411880000,"open":1.14139,"high":1.14153,"low":1.14129,"close":1.14129,"volume":255.89999389648438},{"timestamp":1742411940000,"open":1.14131,"high":1.14132,"low":1.1411,"close":1.14119,"volume":262.5299987792969},{"timestamp":1742412000000,"open":1.14122,"high":1.14131,"low":1.14104,"close":1.14104,"volume":186.89999389648438},{"timestamp":1742412060000,"open":1.14105,"high":1.14116,"low":1.14089,"close":1.14103,"volume":169.7100067138672},{"timestamp":1742412120000,"open":1.14104,"high":1.14105,"low":1.14078,"close":1.14085,"volume":175.0800018310547},{"timestamp":1742412180000,"open":1.14088,"high":1.14094,"low":1.14068,"close":1.14075,"volume":255.57000732421875},{"timestamp":1742412240000,"open":1.14073,"high":1.1409,"low":1.14073,"close":1.14085,"volume":190.41000366210938},{"timestamp":1742412300000,"open":1.14084,"high":1.14096,"low":1.14066,"close":1.14084,"volume":205.9199981689453},{"timestamp":1742412360000,"open":1.14086,"high":1.14102,"low":1.14079,"close":1.14093,"volume":243.08999633789062},{"timestamp":1742412420000,"open":1.14093,"high":1.14096,"low":1.14069,"close":1.14091,"volume":234.57000732421875},{"timestamp":1742412480000,"open":1.14091,"high":1.14098,"low":1.14068,"close":1.14068,"volume":245.63999938964844},{"timestamp":1742412540000,"open":1.14068,"high":1.1408,"low":1.14058,"close":1.1408,"volume":240.4199981689453},{"timestamp":1742412600000,"open":1.1408,"high":1.14094,"low":1.14072,"close":1.1409,"volume":215.5500030517578},{"timestamp":1742412660000,"open":1.1409,"high":1.14106,"low":1.14082,"close":1.14088,"volume":164.49000549316406},{"timestamp":1742412720000,"open":1.14089,"high":1.14106,"low":1.14085,"close":1.14101,"volume":167.0399932861328},{"timestamp":1742412780000,"open":1.14101,"high":1.14121,"low":1.14101,"close":1.14115,"volume":205.02000427246094},{"timestamp":1742412840000,"open":1.14115,"high":1.14115,"low":1.14093,"close":1.14103,"volume":171.60000610351562},{"timestamp":1742412900000,"open":1.14103,"high":1.14111,"low":1.14098,"close":1.14103,"volume":160.13999938964844},{"timestamp":1742412960000,"open":1.14103,"high":1.14129,"low":1.14101,"close":1.14127,"volume":163.86000061035156},{"timestamp":1742413020000,"open":1.14129,"high":1.14149,"low":1.14127,"close":1.14146,"volume":174.47999572753906},{"timestamp":1742413080000,"open":1.14148,"high":1.14165,"low":1.14148,"close":1.14156,"volume":140.97000122070312},{"timestamp":1742413140000,"open":1.14155,"high":1.14161,"low":1.14143,"close":1.14156,"volume":155.91000366210938},{"timestamp":1742413200000,"open":1.14156,"high":1.14157,"low":1.14145,"close":1.14146,"volume":144.6300048828125},{"timestamp":1742413260000,"open":1.14148,"high":1.14169,"low":1.14147,"close":1.14166,"volume":203.6699981689453},{"timestamp":1742413320000,"open":1.14166,"high":1.14168,"low":1.14144,"close":1.14151,"volume":150.6300048828125},{"timestamp":1742413380000,"open":1.14152,"high":1.14169,"low":1.14151,"close":1.14158,"volume":147.66000366210938},{"timestamp":1742413440000,"open":1.14159,"high":1.14177,"low":1.14156,"close":1.14176,"volume":190.7100067138672},{"timestamp":1742413500000,"open":1.14176,"high":1.14177,"low":1.14162,"close":1.14162,"volume":142.32000732421875},{"timestamp":1742413560000,"open":1.1416,"high":1.1416,"low":1.14134,"close":1.14144,"volume":170.7899932861328},{"timestamp":1742413620000,"open":1.14144,"high":1.14144,"low":1.14128,"close":1.14129,"volume":152.0399932861328},{"timestamp":1742413680000,"open":1.14129,"high":1.14136,"low":1.14121,"close":1.14132,"volume":193.22999572753906},{"timestamp":1742413740000,"open":1.14134,"high":1.14137,"low":1.14126,"close":1.14126,"volume":140.94000244140625},{"timestamp":1742413800000,"open":1.14128,"high":1.14128,"low":1.14106,"close":1.1411,"volume":178.86000061035156},{"timestamp":1742413860000,"open":1.1411,"high":1.14127,"low":1.14102,"close":1.14126,"volume":232.35000610351562},{"timestamp":1742413920000,"open":1.14125,"high":1.14129,"low":1.14121,"close":1.14124,"volume":156.14999389648438},{"timestamp":1742413980000,"open":1.14123,"high":1.14141,"low":1.14122,"close":1.14132,"volume":112.91999816894531},{"timestamp":1742414040000,"open":1.14132,"high":1.14141,"low":1.14127,"close":1.1414,"volume":137.16000366210938},{"timestamp":1742414100000,"open":1.1414,"high":1.1414,"low":1.14119,"close":1.14124,"volume":170.1300048828125},{"timestamp":1742414160000,"open":1.14125,"high":1.14125,"low":1.14109,"close":1.14114,"volume":160.88999938964844},{"timestamp":1742414220000,"open":1.14112,"high":1.14113,"low":1.14091,"close":1.14099,"volume":160.22999572753906},{"timestamp":1742414280000,"open":1.14099,"high":1.14103,"low":1.1409,"close":1.14091,"volume":119.33999633789062},{"timestamp":1742414340000,"open":1.14092,"high":1.14107,"low":1.14091,"close":1.14106,"volume":137.5800018310547},{"timestamp":1742414400000,"open":1.1411,"high":1.14128,"low":1.1411,"close":1.14125,"volume":110.69999694824219},{"timestamp":1742414460000,"open":1.14125,"high":1.14125,"low":1.14109,"close":1.1411,"volume":62.52000045776367},{"timestamp":1742414520000,"open":1.14111,"high":1.1412,"low":1.1411,"close":1.14114,"volume":64.91999816894531},{"timestamp":1742414580000,"open":1.14116,"high":1.14123,"low":1.14113,"close":1.14114,"volume":28.020000457763672},{"timestamp":1742414640000,"open":1.14112,"high":1.14113,"low":1.14101,"close":1.14102,"volume":43.68000030517578},{"timestamp":1742414700000,"open":1.14098,"high":1.14103,"low":1.14081,"close":1.14081,"volume":50.400001525878906},{"timestamp":1742414760000,"open":1.14083,"high":1.14084,"low":1.14068,"close":1.14077,"volume":55.91999816894531},{"timestamp":1742414820000,"open":1.14076,"high":1.14091,"low":1.14076,"close":1.1408,"volume":52.380001068115234},{"timestamp":1742414880000,"open":1.14081,"high":1.14088,"low":1.14076,"close":1.14083,"volume":45.779998779296875},{"timestamp":1742414940000,"open":1.14085,"high":1.14087,"low":1.14076,"close":1.14083,"volume":55.439998626708984},{"timestamp":1742415000000,"open":1.14085,"high":1.14107,"low":1.14082,"close":1.14107,"volume":41.58000183105469},{"timestamp":1742415060000,"open":1.141,"high":1.141,"low":1.14092,"close":1.141,"volume":34.709999084472656},{"timestamp":1742415120000,"open":1.14098,"high":1.14102,"low":1.14091,"close":1.14097,"volume":81.12000274658203},{"timestamp":1742415180000,"open":1.14097,"high":1.14103,"low":1.14097,"close":1.14098,"volume":48.38999938964844},{"timestamp":1742415240000,"open":1.141,"high":1.14112,"low":1.14098,"close":1.14102,"volume":88.23999786376953},{"timestamp":1742415300000,"open":1.14102,"high":1.14103,"low":1.14075,"close":1.14075,"volume":77.70999908447266},{"timestamp":1742415360000,"open":1.14078,"high":1.14089,"low":1.14072,"close":1.1408,"volume":83.43000030517578},{"timestamp":1742415420000,"open":1.1408,"high":1.14091,"low":1.14079,"close":1.1409,"volume":79.9000015258789},{"timestamp":1742415480000,"open":1.14087,"high":1.14097,"low":1.14082,"close":1.14096,"volume":28.719999313354492},{"timestamp":1742415540000,"open":1.14094,"high":1.14104,"low":1.1409,"close":1.141,"volume":33.93000030517578},{"timestamp":1742415600000,"open":1.14102,"high":1.14129,"low":1.14102,"close":1.14123,"volume":40.08000183105469},{"timestamp":1742415660000,"open":1.14123,"high":1.1413,"low":1.14122,"close":1.14126,"volume":17.670000076293945},{"timestamp":1742415720000,"open":1.14128,"high":1.14128,"low":1.14121,"close":1.14126,"volume":29.520000457763672},{"timestamp":1742415780000,"open":1.14126,"high":1.14126,"low":1.14114,"close":1.14117,"volume":23.940000534057617},{"timestamp":1742415840000,"open":1.14117,"high":1.14125,"low":1.14117,"close":1.14125,"volume":24.93000030517578},{"timestamp":1742415900000,"open":1.14126,"high":1.14126,"low":1.14114,"close":1.14121,"volume":46.91999816894531},{"timestamp":1742415960000,"open":1.14122,"high":1.14123,"low":1.14115,"close":1.14119,"volume":28.079999923706055},{"timestamp":1742416020000,"open":1.1412,"high":1.14123,"low":1.14115,"close":1.14123,"volume":38.900001525878906},{"timestamp":1742416080000,"open":1.14123,"high":1.14124,"low":1.14119,"close":1.1412,"volume":16.420000076293945},{"timestamp":1742416140000,"open":1.14121,"high":1.14122,"low":1.14111,"close":1.14112,"volume":49.310001373291016},{"timestamp":1742416200000,"open":1.14114,"high":1.14115,"low":1.14107,"close":1.14112,"volume":41.369998931884766},{"timestamp":1742416260000,"open":1.14111,"high":1.14125,"low":1.14109,"close":1.14124,"volume":43.439998626708984},{"timestamp":1742416320000,"open":1.14122,"high":1.14132,"low":1.1412,"close":1.14123,"volume":45.810001373291016},{"timestamp":1742416380000,"open":1.14122,"high":1.14124,"low":1.14115,"close":1.14122,"volume":60.93000030517578},{"timestamp":1742416440000,"open":1.14118,"high":1.14125,"low":1.14118,"close":1.14122,"volume":40.68000030517578},{"timestamp":1742416500000,"open":1.14124,"high":1.14136,"low":1.1412,"close":1.14133,"volume":49.86000061035156},{"timestamp":1742416560000,"open":1.14134,"high":1.14137,"low":1.14116,"close":1.14116,"volume":40.83000183105469},{"timestamp":1742416620000,"open":1.14118,"high":1.14126,"low":1.14114,"close":1.14123,"volume":46.97999954223633},{"timestamp":1742416680000,"open":1.14123,"high":1.14125,"low":1.14122,"close":1.14123,"volume":28.3799991607666},{"timestamp":1742416740000,"open":1.14124,"high":1.14128,"low":1.14119,"close":1.1412,"volume":42.060001373291016},{"timestamp":1742416800000,"open":1.14119,"high":1.14122,"low":1.14112,"close":1.1412,"volume":41.400001525878906},{"timestamp":1742416860000,"open":1.14118,"high":1.1412,"low":1.14104,"close":1.14108,"volume":40.380001068115234},{"timestamp":1742416920000,"open":1.14108,"high":1.14109,"low":1.14098,"close":1.14101,"volume":77.27999877929688},{"timestamp":1742416980000,"open":1.14102,"high":1.14108,"low":1.14088,"close":1.14088,"volume":43.349998474121094},{"timestamp":1742417040000,"open":1.14087,"high":1.14092,"low":1.14079,"close":1.1409,"volume":57.45000076293945},{"timestamp":1742417100000,"open":1.14088,"high":1.14091,"low":1.14078,"close":1.14084,"volume":43.08000183105469},{"timestamp":1742417160000,"open":1.14085,"high":1.14096,"low":1.14085,"close":1.14089,"volume":73.37999725341797},{"timestamp":1742417220000,"open":1.14088,"high":1.14093,"low":1.14088,"close":1.14093,"volume":23.1299991607666},{"timestamp":1742417280000,"open":1.14092,"high":1.14105,"low":1.1409,"close":1.14105,"volume":31.260000228881836},{"timestamp":1742417340000,"open":1.14105,"high":1.14111,"low":1.141,"close":1.14101,"volume":73.13999938964844},{"timestamp":1742417400000,"open":1.141,"high":1.1411,"low":1.14096,"close":1.14109,"volume":69.75},{"timestamp":1742417460000,"open":1.14107,"high":1.1411,"low":1.14091,"close":1.14102,"volume":63.599998474121094},{"timestamp":1742417520000,"open":1.14101,"high":1.14106,"low":1.14093,"close":1.14094,"volume":77.19000244140625},{"timestamp":1742417580000,"open":1.14096,"high":1.14107,"low":1.1409,"close":1.14103,"volume":70.9800033569336},{"timestamp":1742417640000,"open":1.14102,"high":1.14109,"low":1.14099,"close":1.14102,"volume":91.80000305175781},{"timestamp":1742417700000,"open":1.14102,"high":1.14106,"low":1.1408,"close":1.14086,"volume":73.94999694824219},{"timestamp":1742417760000,"open":1.14085,"high":1.14093,"low":1.14081,"close":1.14089,"volume":64.3499984741211},{"timestamp":1742417820000,"open":1.14088,"high":1.14088,"low":1.14051,"close":1.14055,"volume":60.70000076293945},{"timestamp":1742417880000,"open":1.1406,"high":1.14088,"low":1.14054,"close":1.14088,"volume":59.88999938964844},{"timestamp":1742417940000,"open":1.14086,"high":1.14088,"low":1.14076,"close":1.14082,"volume":24.899999618530273},{"timestamp":1742418240000,"open":1.1407,"high":1.1407,"low":1.14003,"close":1.14003,"volume":8.640000343322754},{"timestamp":1742418300000,"open":1.1402,"high":1.14023,"low":1.13953,"close":1.14006,"volume":15.119999885559082},{"timestamp":1742418360000,"open":1.13935,"high":1.14011,"low":1.13935,"close":1.14009,"volume":21.239999771118164},{"timestamp":1742418420000,"open":1.14009,"high":1.14013,"low":1.14009,"close":1.14013,"volume":2.1600000858306885},{"timestamp":1742418480000,"open":1.13959,"high":1.13959,"low":1.13938,"close":1.13938,"volume":11.15999984741211},{"timestamp":1742418540000,"open":1.13939,"high":1.13989,"low":1.13939,"close":1.13953,"volume":23.399999618530273},{"timestamp":1742418600000,"open":1.13949,"high":1.13991,"low":1.13944,"close":1.13979,"volume":21.600000381469727},{"timestamp":1742418660000,"open":1.14015,"high":1.14015,"low":1.13985,"close":1.13988,"volume":14.039999961853027},{"timestamp":1742418720000,"open":1.13987,"high":1.13987,"low":1.13987,"close":1.13987,"volume":1.0800000429153442},{"timestamp":1742418780000,"open":1.13921,"high":1.13988,"low":1.13921,"close":1.13982,"volume":12.239999771118164},{"timestamp":1742418840000,"open":1.13986,"high":1.14005,"low":1.13977,"close":1.13977,"volume":8.640000343322754},{"timestamp":1742418900000,"open":1.13978,"high":1.13999,"low":1.13978,"close":1.13981,"volume":20.520000457763672},{"timestamp":1742418960000,"open":1.13982,"high":1.13982,"low":1.13939,"close":1.13939,"volume":19.440000534057617},{"timestamp":1742419020000,"open":1.1395,"high":1.13994,"low":1.13934,"close":1.13945,"volume":23.760000228881836},{"timestamp":1742419080000,"open":1.13946,"high":1.13962,"low":1.13941,"close":1.13944,"volume":54},{"timestamp":1742419140000,"open":1.13948,"high":1.13957,"low":1.13922,"close":1.13951,"volume":131.4600067138672},{"timestamp":1742419200000,"open":1.13953,"high":1.13969,"low":1.13922,"close":1.13963,"volume":59.369998931884766},{"timestamp":1742419260000,"open":1.13963,"high":1.1402,"low":1.13963,"close":1.13989,"volume":8.520000457763672},{"timestamp":1742419320000,"open":1.13966,"high":1.13966,"low":1.13951,"close":1.13951,"volume":3.9600000381469727},{"timestamp":1742419380000,"open":1.13956,"high":1.13956,"low":1.13956,"close":1.13956,"volume":1.2000000476837158},{"timestamp":1742419440000,"open":1.13957,"high":1.13977,"low":1.13957,"close":1.13958,"volume":7.559999942779541},{"timestamp":1742419500000,"open":1.13959,"high":1.13969,"low":1.13948,"close":1.13968,"volume":15.479999542236328},{"timestamp":1742419560000,"open":1.13992,"high":1.14047,"low":1.13992,"close":1.14032,"volume":37.91999816894531},{"timestamp":1742419620000,"open":1.14021,"high":1.1404,"low":1.14011,"close":1.14011,"volume":10.920000076293945},{"timestamp":1742419680000,"open":1.1401,"high":1.14029,"low":1.13986,"close":1.14007,"volume":24.600000381469727},{"timestamp":1742419740000,"open":1.13988,"high":1.14001,"low":1.13939,"close":1.1399,"volume":46.08000183105469},{"timestamp":1742419800000,"open":1.14004,"high":1.14066,"low":1.1399,"close":1.14055,"volume":28.860000610351562},{"timestamp":1742419860000,"open":1.14054,"high":1.14055,"low":1.14012,"close":1.14055,"volume":4.800000190734863},{"timestamp":1742419920000,"open":1.14054,"high":1.14055,"low":1.14005,"close":1.14049,"volume":17.549999237060547},{"timestamp":1742419980000,"open":1.14049,"high":1.14049,"low":1.13992,"close":1.14049,"volume":60.720001220703125},{"timestamp":1742420040000,"open":1.14048,"high":1.14049,"low":1.13913,"close":1.13988,"volume":33},{"timestamp":1742420100000,"open":1.13999,"high":1.14053,"low":1.13967,"close":1.14011,"volume":45.959999084472656},{"timestamp":1742420160000,"open":1.14014,"high":1.14053,"low":1.13997,"close":1.14029,"volume":20.399999618530273},{"timestamp":1742420220000,"open":1.14037,"high":1.1404,"low":1.1399,"close":1.1404,"volume":13.800000190734863},{"timestamp":1742420280000,"open":1.13992,"high":1.14049,"low":1.13992,"close":1.14035,"volume":23.81999969482422},{"timestamp":1742420340000,"open":1.13998,"high":1.14045,"low":1.13998,"close":1.14023,"volume":18.09000015258789},{"timestamp":1742420400000,"open":1.14023,"high":1.14033,"low":1.14019,"close":1.14033,"volume":25.200000762939453},{"timestamp":1742420460000,"open":1.14035,"high":1.14035,"low":1.14021,"close":1.14026,"volume":13.350000381469727},{"timestamp":1742420520000,"open":1.14031,"high":1.14032,"low":1.14022,"close":1.14025,"volume":10.800000190734863},{"timestamp":1742420580000,"open":1.14017,"high":1.14025,"low":1.14017,"close":1.14023,"volume":12},{"timestamp":1742420640000,"open":1.14024,"high":1.14039,"low":1.14012,"close":1.14034,"volume":55.20000076293945},{"timestamp":1742420700000,"open":1.14035,"high":1.14036,"low":1.14014,"close":1.14036,"volume":28.5},{"timestamp":1742420760000,"open":1.14037,"high":1.14037,"low":1.14008,"close":1.14018,"volume":27.299999237060547},{"timestamp":1742420820000,"open":1.14018,"high":1.1404,"low":1.14005,"close":1.14038,"volume":46.04999923706055},{"timestamp":1742420880000,"open":1.14038,"high":1.14057,"low":1.13972,"close":1.1403,"volume":49.02000045776367},{"timestamp":1742420940000,"open":1.14023,"high":1.14035,"low":1.13979,"close":1.14035,"volume":19.5},{"timestamp":1742421000000,"open":1.14034,"high":1.14035,"low":1.14028,"close":1.14028,"volume":8.100000381469727},{"timestamp":1742421060000,"open":1.14029,"high":1.14041,"low":1.14029,"close":1.14041,"volume":17.100000381469727},{"timestamp":1742421120000,"open":1.13997,"high":1.1407,"low":1.13997,"close":1.14069,"volume":14.25},{"timestamp":1742421180000,"open":1.1403,"high":1.14084,"low":1.1403,"close":1.1408,"volume":38.220001220703125},{"timestamp":1742421240000,"open":1.14079,"high":1.1408,"low":1.14046,"close":1.14052,"volume":26.8799991607666},{"timestamp":1742421300000,"open":1.1405,"high":1.14078,"low":1.14049,"close":1.14068,"volume":25.440000534057617},{"timestamp":1742421360000,"open":1.14063,"high":1.14096,"low":1.14063,"close":1.14078,"volume":23.399999618530273},{"timestamp":1742421420000,"open":1.14071,"high":1.14081,"low":1.1407,"close":1.14071,"volume":33},{"timestamp":1742421480000,"open":1.14071,"high":1.14078,"low":1.14069,"close":1.14072,"volume":18},{"timestamp":1742421540000,"open":1.14069,"high":1.14084,"low":1.14069,"close":1.14076,"volume":15.75},{"timestamp":1742421600000,"open":1.14075,"high":1.14079,"low":1.14049,"close":1.1406,"volume":109.79000091552734},{"timestamp":1742421660000,"open":1.14058,"high":1.14071,"low":1.14058,"close":1.1407,"volume":34.650001525878906},{"timestamp":1742421720000,"open":1.1407,"high":1.14081,"low":1.1407,"close":1.14081,"volume":20.34000015258789},{"timestamp":1742421780000,"open":1.14081,"high":1.14084,"low":1.1408,"close":1.14082,"volume":12.960000038146973},{"timestamp":1742421840000,"open":1.14081,"high":1.14086,"low":1.14078,"close":1.14085,"volume":15.119999885559082},{"timestamp":1742421900000,"open":1.1409,"high":1.1411,"low":1.14089,"close":1.14097,"volume":73.6500015258789},{"timestamp":1742421960000,"open":1.14096,"high":1.14096,"low":1.14086,"close":1.14093,"volume":34.560001373291016},{"timestamp":1742422020000,"open":1.14093,"high":1.14093,"low":1.14086,"close":1.1409,"volume":19.049999237060547},{"timestamp":1742422080000,"open":1.1409,"high":1.1409,"low":1.14084,"close":1.14085,"volume":21.600000381469727},{"timestamp":1742422140000,"open":1.14084,"high":1.14085,"low":1.14069,"close":1.14071,"volume":27.1200008392334},{"timestamp":1742422200000,"open":1.1407,"high":1.14073,"low":1.14062,"close":1.14066,"volume":19.440000534057617},{"timestamp":1742422260000,"open":1.14066,"high":1.14068,"low":1.14044,"close":1.14047,"volume":50.220001220703125},{"timestamp":1742422320000,"open":1.14044,"high":1.14055,"low":1.14044,"close":1.14052,"volume":32.400001525878906},{"timestamp":1742422380000,"open":1.14052,"high":1.14052,"low":1.14045,"close":1.14051,"volume":55.08000183105469},{"timestamp":1742422440000,"open":1.14052,"high":1.14059,"low":1.14051,"close":1.14059,"volume":30.239999771118164},{"timestamp":1742422500000,"open":1.14058,"high":1.14062,"low":1.14051,"close":1.14057,"volume":49.40999984741211},{"timestamp":1742422560000,"open":1.14056,"high":1.14057,"low":1.14051,"close":1.14053,"volume":41.040000915527344},{"timestamp":1742422620000,"open":1.14047,"high":1.14049,"low":1.14042,"close":1.14048,"volume":48.599998474121094},{"timestamp":1742422680000,"open":1.14046,"high":1.14056,"low":1.14044,"close":1.14052,"volume":51.029998779296875},{"timestamp":1742422740000,"open":1.14053,"high":1.14054,"low":1.14045,"close":1.14048,"volume":51.959999084472656},{"timestamp":1742422800000,"open":1.14048,"high":1.14049,"low":1.14028,"close":1.14028,"volume":55.08000183105469},{"timestamp":1742422860000,"open":1.14028,"high":1.14043,"low":1.14028,"close":1.14043,"volume":73.44000244140625},{"timestamp":1742422920000,"open":1.14041,"high":1.14044,"low":1.14036,"close":1.14036,"volume":54.540000915527344},{"timestamp":1742422980000,"open":1.14039,"high":1.14041,"low":1.14036,"close":1.1404,"volume":48.599998474121094},{"timestamp":1742423040000,"open":1.14039,"high":1.14042,"low":1.14036,"close":1.14039,"volume":36.9900016784668},{"timestamp":1742423100000,"open":1.14041,"high":1.14046,"low":1.14033,"close":1.14036,"volume":67.86000061035156},{"timestamp":1742423160000,"open":1.14034,"high":1.1404,"low":1.14034,"close":1.14035,"volume":33.29999923706055},{"timestamp":1742423220000,"open":1.14035,"high":1.14036,"low":1.14027,"close":1.14029,"volume":37.2599983215332},{"timestamp":1742423280000,"open":1.14034,"high":1.14036,"low":1.14024,"close":1.14026,"volume":38.880001068115234},{"timestamp":1742423340000,"open":1.1403,"high":1.14032,"low":1.14016,"close":1.1402,"volume":78.83999633789062},{"timestamp":1742423400000,"open":1.14019,"high":1.14024,"low":1.14015,"close":1.14023,"volume":58.2599983215332},{"timestamp":1742423460000,"open":1.14024,"high":1.14024,"low":1.14012,"close":1.14017,"volume":51.150001525878906},{"timestamp":1742423520000,"open":1.14016,"high":1.14021,"low":1.14011,"close":1.14018,"volume":57.959999084472656},{"timestamp":1742423580000,"open":1.14019,"high":1.1402,"low":1.14013,"close":1.14019,"volume":47.54999923706055},{"timestamp":1742423640000,"open":1.14018,"high":1.14019,"low":1.14013,"close":1.14015,"volume":28.59000015258789},{"timestamp":1742423700000,"open":1.14013,"high":1.14017,"low":1.14013,"close":1.14016,"volume":38.279998779296875},{"timestamp":1742423760000,"open":1.14017,"high":1.14024,"low":1.14016,"close":1.14024,"volume":31.709999084472656},{"timestamp":1742423820000,"open":1.14027,"high":1.14034,"low":1.1402,"close":1.1402,"volume":79.7699966430664},{"timestamp":1742423880000,"open":1.14022,"high":1.14024,"low":1.14013,"close":1.14014,"volume":64.80000305175781},{"timestamp":1742423940000,"open":1.14017,"high":1.14017,"low":1.14011,"close":1.14015,"volume":41.400001525878906},{"timestamp":1742424000000,"open":1.14016,"high":1.14025,"low":1.14014,"close":1.14016,"volume":50.099998474121094},{"timestamp":1742424060000,"open":1.14015,"high":1.14021,"low":1.14014,"close":1.14017,"volume":59.130001068115234},{"timestamp":1742424120000,"open":1.14019,"high":1.14019,"low":1.14013,"close":1.14015,"volume":47.790000915527344},{"timestamp":1742424180000,"open":1.14015,"high":1.14027,"low":1.14012,"close":1.14026,"volume":39},{"timestamp":1742424240000,"open":1.14026,"high":1.14028,"low":1.14021,"close":1.14021,"volume":59.63999938964844},{"timestamp":1742424300000,"open":1.14024,"high":1.14034,"low":1.14024,"close":1.14034,"volume":30.329999923706055},{"timestamp":1742424360000,"open":1.14032,"high":1.14035,"low":1.14028,"close":1.14034,"volume":43.349998474121094},{"timestamp":1742424420000,"open":1.14035,"high":1.14039,"low":1.14031,"close":1.14039,"volume":38.70000076293945},{"timestamp":1742424480000,"open":1.14038,"high":1.14043,"low":1.14036,"close":1.14043,"volume":25.6200008392334},{"timestamp":1742424540000,"open":1.14042,"high":1.1405,"low":1.14037,"close":1.14038,"volume":59.0099983215332},{"timestamp":1742424600000,"open":1.14041,"high":1.14046,"low":1.14038,"close":1.14043,"volume":60.56999969482422},{"timestamp":1742424660000,"open":1.14042,"high":1.14044,"low":1.14041,"close":1.14042,"volume":47.58000183105469},{"timestamp":1742424720000,"open":1.14043,"high":1.14044,"low":1.14027,"close":1.14029,"volume":35.43000030517578},{"timestamp":1742424780000,"open":1.1403,"high":1.1403,"low":1.14016,"close":1.14022,"volume":72.51000213623047},{"timestamp":1742424840000,"open":1.14024,"high":1.14026,"low":1.14017,"close":1.14019,"volume":48.27000045776367},{"timestamp":1742424900000,"open":1.14017,"high":1.14018,"low":1.14015,"close":1.14015,"volume":24.1200008392334},{"timestamp":1742424960000,"open":1.14015,"high":1.14022,"low":1.14014,"close":1.14022,"volume":18.09000015258789},{"timestamp":1742425020000,"open":1.14022,"high":1.14025,"low":1.1402,"close":1.14024,"volume":31.31999969482422},{"timestamp":1742425080000,"open":1.14021,"high":1.14021,"low":1.14012,"close":1.14012,"volume":33.47999954223633},{"timestamp":1742425140000,"open":1.14011,"high":1.14016,"low":1.14003,"close":1.14007,"volume":38.34000015258789},{"timestamp":1742425200000,"open":1.14006,"high":1.14019,"low":1.14006,"close":1.14019,"volume":51.599998474121094},{"timestamp":1742425260000,"open":1.14022,"high":1.14023,"low":1.14016,"close":1.14018,"volume":36.029998779296875},{"timestamp":1742425320000,"open":1.1402,"high":1.1402,"low":1.14012,"close":1.14013,"volume":19.709999084472656},{"timestamp":1742425380000,"open":1.14012,"high":1.14023,"low":1.14012,"close":1.14021,"volume":28.649999618530273},{"timestamp":1742425440000,"open":1.1402,"high":1.14029,"low":1.14019,"close":1.14027,"volume":31.31999969482422},{"timestamp":1742425500000,"open":1.14028,"high":1.14031,"low":1.14027,"close":1.14029,"volume":25.920000076293945},{"timestamp":1742425560000,"open":1.14026,"high":1.14032,"low":1.14018,"close":1.14024,"volume":54.47999954223633},{"timestamp":1742425620000,"open":1.14021,"high":1.14026,"low":1.14021,"close":1.14022,"volume":17.639999389648438},{"timestamp":1742425680000,"open":1.14023,"high":1.14028,"low":1.14022,"close":1.14025,"volume":54.689998626708984},{"timestamp":1742425740000,"open":1.14026,"high":1.14028,"low":1.14022,"close":1.14023,"volume":63.209999084472656},{"timestamp":1742425800000,"open":1.14022,"high":1.14033,"low":1.1402,"close":1.14031,"volume":54.65999984741211},{"timestamp":1742425860000,"open":1.14033,"high":1.14037,"low":1.14028,"close":1.14037,"volume":31.440000534057617},{"timestamp":1742425920000,"open":1.14037,"high":1.1404,"low":1.14036,"close":1.14037,"volume":23.760000228881836},{"timestamp":1742425980000,"open":1.14036,"high":1.14036,"low":1.14023,"close":1.14026,"volume":54.939998626708984},{"timestamp":1742426040000,"open":1.14023,"high":1.14034,"low":1.14023,"close":1.1403,"volume":54.2400016784668},{"timestamp":1742426100000,"open":1.14033,"high":1.14033,"low":1.14027,"close":1.14032,"volume":20.520000457763672},{"timestamp":1742426160000,"open":1.14029,"high":1.14033,"low":1.14026,"close":1.14029,"volume":41.220001220703125},{"timestamp":1742426220000,"open":1.14027,"high":1.14029,"low":1.1402,"close":1.14022,"volume":33.119998931884766},{"timestamp":1742426280000,"open":1.14022,"high":1.14025,"low":1.14014,"close":1.14022,"volume":45.779998779296875},{"timestamp":1742426340000,"open":1.1402,"high":1.14023,"low":1.14016,"close":1.14023,"volume":16.200000762939453},{"timestamp":1742426400000,"open":1.1402,"high":1.14023,"low":1.14015,"close":1.14017,"volume":28.170000076293945},{"timestamp":1742426460000,"open":1.14016,"high":1.14024,"low":1.14016,"close":1.14021,"volume":11.970000267028809},{"timestamp":1742426520000,"open":1.14023,"high":1.14026,"low":1.14017,"close":1.14023,"volume":28.260000228881836},{"timestamp":1742426580000,"open":1.14021,"high":1.14023,"low":1.14017,"close":1.14021,"volume":37.79999923706055},{"timestamp":1742426640000,"open":1.14022,"high":1.14025,"low":1.14022,"close":1.14022,"volume":33.47999954223633},{"timestamp":1742426700000,"open":1.14024,"high":1.14037,"low":1.14022,"close":1.14032,"volume":34.2599983215332},{"timestamp":1742426760000,"open":1.14035,"high":1.14035,"low":1.14031,"close":1.14033,"volume":29.43000030517578},{"timestamp":1742426820000,"open":1.14034,"high":1.14034,"low":1.1403,"close":1.14034,"volume":18.360000610351562},{"timestamp":1742426880000,"open":1.14033,"high":1.14036,"low":1.14031,"close":1.14031,"volume":33.47999954223633},{"timestamp":1742426940000,"open":1.14032,"high":1.14033,"low":1.14028,"close":1.14028,"volume":17.3700008392334},{"timestamp":1742427000000,"open":1.14029,"high":1.14035,"low":1.14028,"close":1.14031,"volume":49.11000061035156},{"timestamp":1742427060000,"open":1.1403,"high":1.14034,"low":1.14025,"close":1.14026,"volume":59.880001068115234},{"timestamp":1742427120000,"open":1.14026,"high":1.14028,"low":1.14021,"close":1.14023,"volume":29.549999237060547},{"timestamp":1742427180000,"open":1.14024,"high":1.14026,"low":1.1402,"close":1.14022,"volume":25.920000076293945},{"timestamp":1742427240000,"open":1.14021,"high":1.14031,"low":1.1402,"close":1.14027,"volume":52.20000076293945},{"timestamp":1742427300000,"open":1.14027,"high":1.14029,"low":1.14021,"close":1.14023,"volume":46.560001373291016},{"timestamp":1742427360000,"open":1.14024,"high":1.14026,"low":1.14019,"close":1.14019,"volume":22.709999084472656},{"timestamp":1742427420000,"open":1.1402,"high":1.14029,"low":1.1402,"close":1.14025,"volume":25.5},{"timestamp":1742427480000,"open":1.14026,"high":1.14032,"low":1.14024,"close":1.14032,"volume":43.31999969482422},{"timestamp":1742427540000,"open":1.14029,"high":1.1404,"low":1.14029,"close":1.14038,"volume":51.959999084472656},{"timestamp":1742427600000,"open":1.14037,"high":1.14041,"low":1.14032,"close":1.14036,"volume":50.279998779296875},{"timestamp":1742427660000,"open":1.14035,"high":1.14038,"low":1.14034,"close":1.14035,"volume":21.479999542236328},{"timestamp":1742427720000,"open":1.14034,"high":1.14043,"low":1.14029,"close":1.14036,"volume":37.709999084472656},{"timestamp":1742427780000,"open":1.14035,"high":1.14037,"low":1.14027,"close":1.14036,"volume":64.52999877929688},{"timestamp":1742427840000,"open":1.14035,"high":1.14038,"low":1.14028,"close":1.14031,"volume":43.83000183105469},{"timestamp":1742427900000,"open":1.14032,"high":1.14033,"low":1.14028,"close":1.14032,"volume":41.4900016784668},{"timestamp":1742427960000,"open":1.14034,"high":1.14034,"low":1.14026,"close":1.14028,"volume":47.52000045776367},{"timestamp":1742428020000,"open":1.14026,"high":1.14029,"low":1.14015,"close":1.14016,"volume":47.130001068115234},{"timestamp":1742428080000,"open":1.14017,"high":1.14025,"low":1.14012,"close":1.14021,"volume":49.11000061035156},{"timestamp":1742428140000,"open":1.14021,"high":1.14022,"low":1.14016,"close":1.1402,"volume":39.150001525878906},{"timestamp":1742428200000,"open":1.14019,"high":1.14021,"low":1.14016,"close":1.14018,"volume":32.90999984741211},{"timestamp":1742428260000,"open":1.14019,"high":1.14036,"low":1.14017,"close":1.14036,"volume":57.75},{"timestamp":1742428320000,"open":1.14037,"high":1.14037,"low":1.14025,"close":1.14029,"volume":36.65999984741211},{"timestamp":1742428380000,"open":1.1403,"high":1.1403,"low":1.14024,"close":1.14028,"volume":33.599998474121094},{"timestamp":1742428440000,"open":1.14029,"high":1.14039,"low":1.14027,"close":1.14037,"volume":28.920000076293945},{"timestamp":1742428500000,"open":1.14037,"high":1.14039,"low":1.14036,"close":1.14037,"volume":13.800000190734863},{"timestamp":1742428560000,"open":1.14038,"high":1.14039,"low":1.14026,"close":1.14033,"volume":39},{"timestamp":1742428620000,"open":1.14034,"high":1.14035,"low":1.14031,"close":1.14034,"volume":31.200000762939453},{"timestamp":1742428680000,"open":1.14035,"high":1.14036,"low":1.14028,"close":1.1403,"volume":37.16999816894531},{"timestamp":1742428740000,"open":1.14033,"high":1.14038,"low":1.14026,"close":1.14026,"volume":44.970001220703125}]