[{"timestamp":1742360400000,"open":0.99907,"high":0.99928,"low":0.99906,"close":0.99928,"volume":19.3799991607666},{"timestamp":1742360460000,"open":0.99927,"high":0.99927,"low":0.99924,"close":0.99924,"volume":11.84000015258789},{"timestamp":1742360520000,"open":0.99924,"high":1.00007,"low":0.99917,"close":0.99918,"volume":37.47999954223633},{"timestamp":1742360580000,"open":0.99912,"high":0.99965,"low":0.99912,"close":0.99942,"volume":73.95999908447266},{"timestamp":1742360640000,"open":0.99944,"high":1.00035,"low":0.99915,"close":0.99938,"volume":178.4600067138672},{"timestamp":1742360700000,"open":0.99938,"high":0.99961,"low":0.99938,"close":0.99956,"volume":35.52000045776367},{"timestamp":1742360760000,"open":0.99957,"high":0.99959,"low":0.99957,"close":0.99958,"volume":8.880000114440918},{"timestamp":1742360820000,"open":0.99957,"high":0.99961,"low":0.99956,"close":0.99956,"volume":11.84000015258789},{"timestamp":1742360880000,"open":0.99963,"high":0.99963,"low":0.9993,"close":0.99942,"volume":20.719999313354492},{"timestamp":1742360940000,"open":0.99942,"high":0.99942,"low":0.99932,"close":0.99932,"volume":8.880000114440918},{"timestamp":1742361000000,"open":0.99931,"high":0.99933,"low":0.99931,"close":0.99933,"volume":5.920000076293945},{"timestamp":1742361060000,"open":0.99929,"high":0.99932,"low":0.99927,"close":0.99932,"volume":29.600000381469727},{"timestamp":1742361120000,"open":0.99933,"high":0.99934,"low":0.99933,"close":0.99933,"volume":11.84000015258789},{"timestamp":1742361180000,"open":0.99924,"high":0.99929,"low":0.99923,"close":0.99929,"volume":14.800000190734863},{"timestamp":1742361240000,"open":0.99902,"high":0.99914,"low":0.99894,"close":0.99914,"volume":17.760000228881836},{"timestamp":1742361300000,"open":0.99907,"high":0.99913,"low":0.99894,"close":0.99913,"volume":32.560001373291016},{"timestamp":1742361360000,"open":0.9991,"high":0.99913,"low":0.9991,"close":0.99913,"volume":14.800000190734863},{"timestamp":1742361420000,"open":0.99912,"high":0.99912,"low":0.99906,"close":0.99906,"volume":11.84000015258789},{"timestamp":1742361480000,"open":0.99893,"high":0.99961,"low":0.99893,"close":0.99961,"volume":19.700000762939453},{"timestamp":1742361540000,"open":0.99918,"high":0.99924,"low":0.99918,"close":0.99924,"volume":11.800000190734863},{"timestamp":1742361600000,"open":0.99925,"high":0.99925,"low":0.99919,"close":0.99919,"volume":17.700000762939453},{"timestamp":1742361660000,"open":0.99922,"high":0.99923,"low":0.99914,"close":0.99914,"volume":17.700000762939453},{"timestamp":1742361720000,"open":0.99914,"high":0.99914,"low":0.99906,"close":0.99906,"volume":17.700000762939453},{"timestamp":1742361780000,"open":0.99904,"high":0.99904,"low":0.99904,"close":0.99904,"volume":5.900000095367432},{"timestamp":1742361840000,"open":0.9991,"high":0.99915,"low":0.9991,"close":0.99913,"volume":11.800000190734863},{"timestamp":1742361900000,"open":0.99913,"high":0.99919,"low":0.99907,"close":0.9991,"volume":32.45000076293945},{"timestamp":1742361960000,"open":0.9991,"high":0.99917,"low":0.9991,"close":0.99917,"volume":17.700000762939453},{"timestamp":1742362020000,"open":0.99917,"high":0.99924,"low":0.99917,"close":0.99924,"volume":8.850000381469727},{"timestamp":1742362080000,"open":0.99925,"high":0.99929,"low":0.99922,"close":0.99929,"volume":17.700000762939453},{"timestamp":1742362140000,"open":0.9993,"high":0.9994,"low":0.99929,"close":0.99929,"volume":17.700000762939453},{"timestamp":1742362200000,"open":0.9993,"high":1.0004,"low":0.99925,"close":0.99925,"volume":65.94999694824219},{"timestamp":1742362260000,"open":0.99936,"high":0.99937,"low":0.99931,"close":0.99933,"volume":23.600000381469727},{"timestamp":1742362320000,"open":0.99939,"high":0.99947,"low":0.99932,"close":0.99947,"volume":70.80000305175781},{"timestamp":1742362380000,"open":0.99925,"high":0.99942,"low":0.99924,"close":0.99942,"volume":44.25},{"timestamp":1742362440000,"open":0.99946,"high":0.99946,"low":0.9994,"close":0.99943,"volume":11.800000190734863},{"timestamp":1742362500000,"open":0.99945,"high":0.99945,"low":0.99945,"close":0.99945,"volume":5.900000095367432},{"timestamp":1742362560000,"open":0.99947,"high":0.99947,"low":0.99947,"close":0.99947,"volume":2.950000047683716},{"timestamp":1742362620000,"open":0.99964,"high":0.99964,"low":0.99903,"close":0.99903,"volume":26.639999389648438},{"timestamp":1742362740000,"open":0.99905,"high":0.99905,"low":0.99904,"close":0.99904,"volume":11.84000015258789},{"timestamp":1742362800000,"open":0.99905,"high":0.99905,"low":0.99905,"close":0.99905,"volume":2.9600000381469727},{"timestamp":1742362860000,"open":0.99905,"high":0.99914,"low":0.99905,"close":0.99914,"volume":14.800000190734863},{"timestamp":1742362920000,"open":0.99912,"high":0.99914,"low":0.99912,"close":0.99913,"volume":11.84000015258789},{"timestamp":1742362980000,"open":0.99911,"high":0.99911,"low":0.99911,"close":0.99911,"volume":2.9600000381469727},{"timestamp":1742363040000,"open":0.9991,"high":0.9991,"low":0.9991,"close":0.9991,"volume":5.920000076293945},{"timestamp":1742363160000,"open":0.99905,"high":0.99905,"low":0.99904,"close":0.99904,"volume":8.880000114440918},{"timestamp":1742363220000,"open":0.99904,"high":0.99904,"low":0.99904,"close":0.99904,"volume":2.9600000381469727},{"timestamp":1742363460000,"open":0.99904,"high":0.99904,"low":0.99904,"close":0.99904,"volume":2.9600000381469727},{"timestamp":1742363520000,"open":0.99899,"high":0.99899,"low":0.99899,"close":0.99899,"volume":2.9600000381469727},{"timestamp":1742363580000,"open":0.99898,"high":0.99898,"low":0.99898,"close":0.99898,"volume":2.9600000381469727},{"timestamp":1742363820000,"open":0.99903,"high":0.99904,"low":0.99903,"close":0.99904,"volume":5.920000076293945},{"timestamp":1742363880000,"open":0.9989,"high":0.99914,"low":0.99888,"close":0.99914,"volume":26.639999389648438},{"timestamp":1742363940000,"open":0.9991,"high":0.99926,"low":0.9991,"close":0.99926,"volume":5.920000076293945},{"timestamp":1742364000000,"open":0.99983,"high":1.00062,"low":0.99969,"close":0.99983,"volume":77.0199966430664},{"timestamp":1742364060000,"open":0.99978,"high":0.99983,"low":0.99973,"close":0.99978,"volume":63.20000076293945},{"timestamp":1742364120000,"open":0.99979,"high":0.99981,"low":0.99973,"close":0.99974,"volume":39.5},{"timestamp":1742364180000,"open":0.99973,"high":0.99981,"low":0.99973,"close":0.99975,"volume":27.649999618530273},{"timestamp":1742364240000,"open":0.99972,"high":0.99973,"low":0.99966,"close":0.99973,"volume":18.760000228881836},{"timestamp":1742364300000,"open":0.99973,"high":0.99975,"low":0.9995,"close":0.9995,"volume":47.400001525878906},{"timestamp":1742364360000,"open":0.99947,"high":1.00022,"low":0.99945,"close":1.00022,"volume":17.770000457763672},{"timestamp":1742364420000,"open":1.0002,"high":1.00023,"low":1.0002,"close":1.00023,"volume":5.920000076293945},{"timestamp":1742364540000,"open":1.0002,"high":1.0002,"low":0.99946,"close":0.99949,"volume":14.8100004196167},{"timestamp":1742364600000,"open":0.99947,"high":0.99948,"low":0.99945,"close":0.99945,"volume":23.700000762939453},{"timestamp":1742364660000,"open":0.99939,"high":0.99939,"low":0.99939,"close":0.99939,"volume":2.9600000381469727},{"timestamp":1742364720000,"open":0.99955,"high":1.00023,"low":0.99955,"close":1.00019,"volume":34.540000915527344},{"timestamp":1742364780000,"open":1.00005,"high":1.00016,"low":1.00005,"close":1.00016,"volume":58.2400016784668},{"timestamp":1742364840000,"open":1.00013,"high":1.00081,"low":0.99993,"close":1.00023,"volume":189.5399932861328},{"timestamp":1742364900000,"open":1.00026,"high":1.00108,"low":0.99971,"close":1.00031,"volume":266.57000732421875},{"timestamp":1742364960000,"open":1.00058,"high":1.0008,"low":0.99967,"close":1.00004,"volume":242.91000366210938},{"timestamp":1742365020000,"open":1.00007,"high":1.00053,"low":1.00001,"close":1.0001,"volume":225.0500030517578},{"timestamp":1742365080000,"open":1.00012,"high":1.00046,"low":0.99997,"close":1.00042,"volume":351.30999755859375},{"timestamp":1742365140000,"open":1.00042,"high":1.00054,"low":1.00002,"close":1.00035,"volume":265.44000244140625},{"timestamp":1742365200000,"open":1.0002,"high":1.00053,"low":0.99968,"close":0.99969,"volume":284.4200134277344},{"timestamp":1742365260000,"open":0.99971,"high":1.00005,"low":0.99963,"close":1.00002,"volume":240},{"timestamp":1742365320000,"open":1.00004,"high":1.00008,"low":1.00001,"close":1.00005,"volume":35.52000045776367},{"timestamp":1742365380000,"open":1.00004,"high":1.00037,"low":0.99998,"close":1.00005,"volume":447.9700012207031},{"timestamp":1742365440000,"open":1.00007,"high":1.00007,"low":1.00004,"close":1.00004,"volume":11.84000015258789},{"timestamp":1742365500000,"open":1.00007,"high":1.00059,"low":1.00004,"close":1.00058,"volume":180.61000061035156},{"timestamp":1742365560000,"open":1.00056,"high":1.00076,"low":1.00056,"close":1.00072,"volume":235.82000732421875},{"timestamp":1742365620000,"open":1.00072,"high":1.00119,"low":1.00072,"close":1.0011,"volume":197.35000610351562},{"timestamp":1742365680000,"open":1.0011,"high":1.00135,"low":1.00105,"close":1.00135,"volume":56.27000045776367},{"timestamp":1742365740000,"open":1.00155,"high":1.00178,"low":1.00134,"close":1.00178,"volume":44.40999984741211},{"timestamp":1742365800000,"open":1.00178,"high":1.00179,"low":1.00154,"close":1.0016,"volume":167.75999450683594},{"timestamp":1742365860000,"open":1.00159,"high":1.00159,"low":1.00118,"close":1.00122,"volume":67.12999725341797},{"timestamp":1742365920000,"open":1.00121,"high":1.00122,"low":1.00116,"close":1.00117,"volume":69.0999984741211},{"timestamp":1742365980000,"open":1.00116,"high":1.00119,"low":1.00116,"close":1.00116,"volume":43.41999816894531},{"timestamp":1742366040000,"open":1.00116,"high":1.00118,"low":1.0011,"close":1.00116,"volume":121.41000366210938},{"timestamp":1742366100000,"open":1.00113,"high":1.00117,"low":1.00113,"close":1.00116,"volume":58.220001220703125},{"timestamp":1742366160000,"open":1.00116,"high":1.00116,"low":1.00116,"close":1.00116,"volume":3.950000047683716},{"timestamp":1742366220000,"open":1.00116,"high":1.00116,"low":0.9999,"close":1.00008,"volume":216.2899932861328},{"timestamp":1742366280000,"open":1.00008,"high":1.00015,"low":1.00008,"close":1.00015,"volume":41.45000076293945},{"timestamp":1742366340000,"open":1.00014,"high":1.0002,"low":1.00011,"close":1.00014,"volume":167.8699951171875},{"timestamp":1742366400000,"open":1.00014,"high":1.00066,"low":1.00014,"close":1.00038,"volume":136.1999969482422},{"timestamp":1742366460000,"open":1.00038,"high":1.00042,"low":1.00038,"close":1.00041,"volume":43.439998626708984},{"timestamp":1742366520000,"open":1.00042,"high":1.00045,"low":1.00041,"close":1.00045,"volume":23.690000534057617},{"timestamp":1742366580000,"open":1.00044,"high":1.00044,"low":1.00038,"close":1.00038,"volume":78.01000213623047},{"timestamp":1742366640000,"open":1.00038,"high":1.00042,"low":1.00038,"close":1.00041,"volume":187.60000610351562},{"timestamp":1742366700000,"open":1.00041,"high":1.00042,"low":1.00038,"close":1.00041,"volume":173.74000549316406},{"timestamp":1742366760000,"open":1.00039,"high":1.00042,"low":1.00038,"close":1.00041,"volume":86.9000015258789},{"timestamp":1742366820000,"open":1.00042,"high":1.00042,"low":1.00038,"close":1.00039,"volume":39.5},{"timestamp":1742366880000,"open":1.00042,"high":1.00042,"low":1.00038,"close":1.00042,"volume":109.58999633789062},{"timestamp":1742366940000,"open":1.00045,"high":1.00046,"low":1.00041,"close":1.00046,"volume":48.380001068115234},{"timestamp":1742367000000,"open":1.00045,"high":1.00048,"low":1.0002,"close":1.00042,"volume":77.97000122070312},{"timestamp":1742367060000,"open":1.00045,"high":1.00046,"low":1.00041,"close":1.00044,"volume":56.25},{"timestamp":1742367120000,"open":1.00045,"high":1.00045,"low":1.00044,"close":1.00044,"volume":14.8100004196167},{"timestamp":1742367180000,"open":1.00044,"high":1.00044,"low":1.00044,"close":1.00044,"volume":14.8100004196167},{"timestamp":1742367240000,"open":1.00045,"high":1.00054,"low":1.00044,"close":1.00045,"volume":24.670000076293945},{"timestamp":1742367300000,"open":1.00045,"high":1.00045,"low":1.00034,"close":1.00041,"volume":41.439998626708984},{"timestamp":1742367360000,"open":1.0004,"high":1.00041,"low":1.00003,"close":1.00009,"volume":64.13999938964844},{"timestamp":1742367420000,"open":1.00012,"high":1.00049,"low":1.00008,"close":1.00047,"volume":95.75},{"timestamp":1742367480000,"open":1.00048,"high":1.00055,"low":1.00018,"close":1.00041,"volume":157.91000366210938},{"timestamp":1742367540000,"open":1.00018,"high":1.00027,"low":0.99978,"close":1.00006,"volume":84.12000274658203},{"timestamp":1742367600000,"open":1.00006,"high":1.00039,"low":0.99992,"close":1.00039,"volume":143.4499969482422},{"timestamp":1742367660000,"open":1.00053,"high":1.00071,"low":1.00046,"close":1.00051,"volume":97.75},{"timestamp":1742367720000,"open":1.00051,"high":1.00057,"low":1.00048,"close":1.00057,"volume":71.05999755859375},{"timestamp":1742367780000,"open":1.00056,"high":1.00089,"low":1.00053,"close":1.00072,"volume":105.5999984741211},{"timestamp":1742367840000,"open":1.00078,"high":1.00083,"low":1.00062,"close":1.00062,"volume":45.38999938964844},{"timestamp":1742367900000,"open":1.00068,"high":1.0007,"low":1.00062,"close":1.0007,"volume":23.68000030517578},{"timestamp":1742367960000,"open":1.00071,"high":1.00073,"low":1.00053,"close":1.00055,"volume":44.4900016784668},{"timestamp":1742368020000,"open":1.00054,"high":1.00066,"low":1.00044,"close":1.00059,"volume":85.97000122070312},{"timestamp":1742368080000,"open":1.0008,"high":1.00099,"low":1.00074,"close":1.00099,"volume":84.91000366210938},{"timestamp":1742368140000,"open":1.00099,"high":1.00104,"low":1.00073,"close":1.00073,"volume":66.11000061035156},{"timestamp":1742368200000,"open":1.00079,"high":1.0008,"low":1.00059,"close":1.00061,"volume":66.11000061035156},{"timestamp":1742368260000,"open":1.00058,"high":1.00089,"low":1.00057,"close":1.00068,"volume":35.529998779296875},{"timestamp":1742368320000,"open":1.00071,"high":1.00088,"low":1.00071,"close":1.00088,"volume":21.709999084472656},{"timestamp":1742368380000,"open":1.00082,"high":1.00099,"low":1.00077,"close":1.00099,"volume":95.25},{"timestamp":1742368440000,"open":1.00097,"high":1.00102,"low":1.00097,"close":1.00098,"volume":43.45000076293945},{"timestamp":1742368500000,"open":1.00096,"high":1.001,"low":1.0009,"close":1.00091,"volume":56.25},{"timestamp":1742368560000,"open":1.00095,"high":1.00097,"low":1.00072,"close":1.00078,"volume":62.279998779296875},{"timestamp":1742368620000,"open":1.00072,"high":1.00078,"low":1.00072,"close":1.00072,"volume":28.709999084472656},{"timestamp":1742368680000,"open":1.00077,"high":1.00081,"low":1.00072,"close":1.0008,"volume":85.97000122070312},{"timestamp":1742368740000,"open":1.0008,"high":1.00081,"low":1.00079,"close":1.00081,"volume":40.47999954223633},{"timestamp":1742368800000,"open":1.0008,"high":1.0008,"low":1.00055,"close":1.00058,"volume":49.349998474121094},{"timestamp":1742368860000,"open":1.00058,"high":1.00059,"low":1.00056,"close":1.00056,"volume":14.800000190734863},{"timestamp":1742368920000,"open":1.00056,"high":1.00058,"low":1.00056,"close":1.00057,"volume":34.04999923706055},{"timestamp":1742368980000,"open":1.00056,"high":1.00057,"low":1.00056,"close":1.00057,"volume":29.610000610351562},{"timestamp":1742369040000,"open":1.00056,"high":1.00062,"low":0.9999,"close":0.99996,"volume":75.13999938964844},{"timestamp":1742369100000,"open":1,"high":1.00014,"low":1,"close":1.00014,"volume":11.880000114440918},{"timestamp":1742369160000,"open":1.00015,"high":1.00015,"low":0.9999,"close":1.00003,"volume":32.66999816894531},{"timestamp":1742369220000,"open":1.00003,"high":1.00043,"low":1.00003,"close":1.00043,"volume":24.75},{"timestamp":1742369280000,"open":1.00045,"high":1.0006,"low":1.00045,"close":1.0006,"volume":79.45999908447266},{"timestamp":1742369340000,"open":1.0006,"high":1.0006,"low":1.00058,"close":1.00058,"volume":22.15999984741211},{"timestamp":1742369400000,"open":1.00058,"high":1.00059,"low":1.00055,"close":1.00056,"volume":21.579999923706055},{"timestamp":1742369460000,"open":1.00058,"high":1.00065,"low":1.00058,"close":1.00064,"volume":41.599998474121094},{"timestamp":1742369520000,"open":1.00065,"high":1.00076,"low":1.00063,"close":1.00076,"volume":49.38999938964844},{"timestamp":1742369580000,"open":1.00076,"high":1.00077,"low":1.00076,"close":1.00077,"volume":26.719999313354492},{"timestamp":1742369640000,"open":1.00076,"high":1.00076,"low":1.00073,"close":1.00073,"volume":86.04000091552734},{"timestamp":1742369700000,"open":1.00069,"high":1.0007,"low":1.00069,"close":1.00069,"volume":180.17999267578125},{"timestamp":1742369760000,"open":1.00069,"high":1.00069,"low":1.00032,"close":1.00038,"volume":119.79000091552734},{"timestamp":1742369820000,"open":1.00031,"high":1.00031,"low":0.99994,"close":0.99995,"volume":104.94000244140625},{"timestamp":1742369880000,"open":0.99972,"high":0.99985,"low":0.99966,"close":0.99967,"volume":59.400001525878906},{"timestamp":1742369940000,"open":0.99966,"high":0.99977,"low":0.99961,"close":0.99966,"volume":30.690000534057617},{"timestamp":1742370000000,"open":0.99966,"high":0.99984,"low":0.99926,"close":0.99984,"volume":108.9000015258789},{"timestamp":1742370060000,"open":0.99983,"high":0.99993,"low":0.9994,"close":0.99944,"volume":68.80000305175781},{"timestamp":1742370120000,"open":0.99941,"high":0.99969,"low":0.99941,"close":0.99957,"volume":70.48999786376953},{"timestamp":1742370180000,"open":0.99961,"high":0.99984,"low":0.99958,"close":0.99984,"volume":55.630001068115234},{"timestamp":1742370240000,"open":0.99983,"high":0.99991,"low":0.99974,"close":0.99976,"volume":37.220001220703125},{"timestamp":1742370300000,"open":0.99972,"high":0.99974,"low":0.99887,"close":0.99912,"volume":95.52999877929688},{"timestamp":1742370360000,"open":0.99914,"high":0.99939,"low":0.99914,"close":0.99938,"volume":73.18000030517578},{"timestamp":1742370420000,"open":0.99938,"high":0.99938,"low":0.99926,"close":0.99932,"volume":168.25},{"timestamp":1742370480000,"open":0.99929,"high":0.99975,"low":0.99929,"close":0.99975,"volume":103.44999694824219},{"timestamp":1742370540000,"open":0.99956,"high":0.99998,"low":0.99953,"close":0.99986,"volume":112.19999694824219},{"timestamp":1742370600000,"open":0.9999,"high":0.99994,"low":0.99934,"close":0.99941,"volume":208.88999938964844},{"timestamp":1742370660000,"open":0.99941,"high":0.9995,"low":0.99931,"close":0.99934,"volume":125.7300033569336},{"timestamp":1742370720000,"open":0.99943,"high":0.99955,"low":0.99935,"close":0.99935,"volume":87.12000274658203},{"timestamp":1742370780000,"open":0.99937,"high":0.99937,"low":0.99916,"close":0.99916,"volume":86.12999725341797},{"timestamp":1742370840000,"open":0.99918,"high":0.99939,"low":0.99905,"close":0.99932,"volume":68.30999755859375},{"timestamp":1742370900000,"open":0.99929,"high":0.99938,"low":0.99916,"close":0.99916,"volume":111.37000274658203},{"timestamp":1742370960000,"open":0.99922,"high":0.99933,"low":0.99898,"close":0.9993,"volume":118.80000305175781},{"timestamp":1742371020000,"open":0.99923,"high":0.99926,"low":0.99897,"close":0.99913,"volume":62.369998931884766},{"timestamp":1742371080000,"open":0.99914,"high":0.99927,"low":0.99887,"close":0.99907,"volume":141.57000732421875},{"timestamp":1742371140000,"open":0.99905,"high":0.99925,"low":0.99888,"close":0.99896,"volume":72.2699966430664},{"timestamp":1742371200000,"open":0.99891,"high":0.99927,"low":0.99891,"close":0.99918,"volume":98.01000213623047},{"timestamp":1742371260000,"open":0.9991,"high":0.99944,"low":0.99904,"close":0.99938,"volume":137.61000061035156},{"timestamp":1742371320000,"open":0.99938,"high":0.99975,"low":0.99927,"close":0.99973,"volume":149.49000549316406},{"timestamp":1742371380000,"open":0.9998,"high":0.99982,"low":0.99975,"close":0.99979,"volume":41.58000183105469},{"timestamp":1742371440000,"open":0.99974,"high":1.00005,"low":0.99959,"close":1.00005,"volume":97.0199966430664},{"timestamp":1742371500000,"open":1.00002,"high":1.00002,"low":0.99961,"close":0.99978,"volume":75.23999786376953},{"timestamp":1742371560000,"open":0.99977,"high":0.99994,"low":0.99923,"close":0.99928,"volume":351.45001220703125},{"timestamp":1742371620000,"open":0.99945,"high":0.99946,"low":0.99896,"close":0.9991,"volume":112.86000061035156},{"timestamp":1742371680000,"open":0.99903,"high":0.9993,"low":0.999,"close":0.99922,"volume":138.60000610351562},{"timestamp":1742371740000,"open":0.99923,"high":0.99923,"low":0.9991,"close":0.99921,"volume":76.2300033569336},{"timestamp":1742371800000,"open":0.99918,"high":0.99918,"low":0.99912,"close":0.99912,"volume":17.81999969482422},{"timestamp":1742371860000,"open":0.99909,"high":0.9992,"low":0.99907,"close":0.99916,"volume":29.700000762939453},{"timestamp":1742371920000,"open":0.99919,"high":0.99937,"low":0.99915,"close":0.99933,"volume":52.470001220703125},{"timestamp":1742371980000,"open":0.99937,"high":0.99937,"low":0.99887,"close":0.99893,"volume":233.63999938964844},{"timestamp":1742372040000,"open":0.99894,"high":0.99915,"low":0.99888,"close":0.99915,"volume":107.93000030517578},{"timestamp":1742372100000,"open":0.99918,"high":0.99924,"low":0.99916,"close":0.99916,"volume":45.54999923706055},{"timestamp":1742372160000,"open":0.99919,"high":0.99924,"low":0.99909,"close":0.99913,"volume":80.19999694824219},{"timestamp":1742372220000,"open":0.99919,"high":0.99969,"low":0.99919,"close":0.99956,"volume":118.30000305175781},{"timestamp":1742372280000,"open":0.99958,"high":0.99959,"low":0.99943,"close":0.99956,"volume":77.22000122070312},{"timestamp":1742372340000,"open":0.99953,"high":0.99988,"low":0.99953,"close":0.99988,"volume":108.9000015258789},{"timestamp":1742372400000,"open":0.9998,"high":0.99982,"low":0.99924,"close":0.9993,"volume":119.79000091552734},{"timestamp":1742372460000,"open":0.99933,"high":0.99933,"low":0.99911,"close":0.99911,"volume":148.5},{"timestamp":1742372520000,"open":0.99908,"high":0.99938,"low":0.99908,"close":0.99938,"volume":74.25},{"timestamp":1742372580000,"open":0.9994,"high":0.99947,"low":0.99934,"close":0.99938,"volume":67.31999969482422},{"timestamp":1742372640000,"open":0.99931,"high":0.99932,"low":0.99904,"close":0.99932,"volume":99.98999786376953},{"timestamp":1742372700000,"open":0.99914,"high":0.99914,"low":0.99899,"close":0.99909,"volume":56.43000030517578},{"timestamp":1742372760000,"open":0.99909,"high":0.9991,"low":0.99898,"close":0.9991,"volume":59.400001525878906},{"timestamp":1742372820000,"open":0.999,"high":0.99911,"low":0.99894,"close":0.99908,"volume":122.76000213623047},{"timestamp":1742372880000,"open":0.99911,"high":0.99911,"low":0.99894,"close":0.9991,"volume":145.52999877929688},{"timestamp":1742372940000,"open":0.99908,"high":0.99916,"low":0.99907,"close":0.99915,"volume":87.12000274658203},{"timestamp":1742373000000,"open":0.99914,"high":0.99925,"low":0.99913,"close":0.99925,"volume":100.48999786376953},{"timestamp":1742373060000,"open":0.99921,"high":0.99973,"low":0.99921,"close":0.99967,"volume":111.87000274658203},{"timestamp":1742373120000,"open":0.99966,"high":0.9997,"low":0.99965,"close":0.9997,"volume":26.729999542236328},{"timestamp":1742373180000,"open":0.99972,"high":0.99974,"low":0.99968,"close":0.99968,"volume":29.700000762939453},{"timestamp":1742373240000,"open":0.99971,"high":0.99981,"low":0.99964,"close":0.99981,"volume":34.650001525878906},{"timestamp":1742373300000,"open":0.99984,"high":0.9999,"low":0.99983,"close":0.99987,"volume":33.65999984741211},{"timestamp":1742373360000,"open":0.99992,"high":1.00025,"low":0.9999,"close":0.9999,"volume":169.27999877929688},{"timestamp":1742373420000,"open":0.99993,"high":0.99994,"low":0.99967,"close":0.99967,"volume":61.380001068115234},{"timestamp":1742373480000,"open":0.9997,"high":0.99977,"low":0.99913,"close":0.99939,"volume":288.0899963378906},{"timestamp":1742373540000,"open":0.99937,"high":0.99974,"low":0.99937,"close":0.99968,"volume":72.2699966430664},{"timestamp":1742373600000,"open":0.99966,"high":0.99975,"low":0.99966,"close":0.99973,"volume":36.630001068115234},{"timestamp":1742373660000,"open":0.99974,"high":0.9998,"low":0.99965,"close":0.9998,"volume":39.599998474121094},{"timestamp":1742373720000,"open":0.99978,"high":0.99996,"low":0.99978,"close":0.99978,"volume":52.470001220703125},{"timestamp":1742373780000,"open":0.99973,"high":0.99976,"low":0.99971,"close":0.99975,"volume":14.850000381469727},{"timestamp":1742373840000,"open":0.99974,"high":0.99976,"low":0.99974,"close":0.99976,"volume":8.90999984741211},{"timestamp":1742373900000,"open":0.99971,"high":0.99977,"low":0.99971,"close":0.99977,"volume":20.790000915527344},{"timestamp":1742373960000,"open":0.99972,"high":0.99977,"low":0.9997,"close":0.99971,"volume":29.700000762939453},{"timestamp":1742374020000,"open":0.99961,"high":0.99961,"low":0.99942,"close":0.99949,"volume":66.33000183105469},{"timestamp":1742374080000,"open":0.99948,"high":0.99951,"low":0.99919,"close":0.99938,"volume":259.3800048828125},{"timestamp":1742374140000,"open":0.99936,"high":0.99939,"low":0.99923,"close":0.99933,"volume":88.11000061035156},{"timestamp":1742374200000,"open":0.99932,"high":0.99932,"low":0.99913,"close":0.99927,"volume":106.91999816894531},{"timestamp":1742374260000,"open":0.99915,"high":0.99929,"low":0.99914,"close":0.99928,"volume":65.33999633789062},{"timestamp":1742374320000,"open":0.99928,"high":0.99932,"low":0.99911,"close":0.99931,"volume":67.31999969482422},{"timestamp":1742374380000,"open":0.9993,"high":0.99932,"low":0.99929,"close":0.99932,"volume":17.81999969482422},{"timestamp":1742374440000,"open":0.99932,"high":0.99932,"low":0.99932,"close":0.99932,"volume":2.9700000286102295},{"timestamp":1742374500000,"open":0.99933,"high":0.99941,"low":0.99933,"close":0.99938,"volume":32.66999816894531},{"timestamp":1742374560000,"open":0.99939,"high":0.99955,"low":0.99929,"close":0.99935,"volume":63.36000061035156},{"timestamp":1742374620000,"open":0.99934,"high":0.99934,"low":0.99923,"close":0.99932,"volume":131.6699981689453},{"timestamp":1742374680000,"open":0.99926,"high":0.99934,"low":0.99926,"close":0.99932,"volume":59.400001525878906},{"timestamp":1742374740000,"open":0.99931,"high":0.99932,"low":0.99921,"close":0.99926,"volume":23.760000228881836},{"timestamp":1742374800000,"open":0.99921,"high":0.99938,"low":0.99921,"close":0.99938,"volume":39.599998474121094},{"timestamp":1742374860000,"open":0.99941,"high":0.99941,"low":0.99918,"close":0.99918,"volume":19.799999237060547},{"timestamp":1742374920000,"open":0.99918,"high":0.99918,"low":0.99895,"close":0.99898,"volume":92.06999969482422},{"timestamp":1742374980000,"open":0.99905,"high":0.99914,"low":0.99895,"close":0.99911,"volume":155.42999267578125},{"timestamp":1742375040000,"open":0.99914,"high":0.99946,"low":0.99913,"close":0.99946,"volume":65.33000183105469},{"timestamp":1742375100000,"open":0.99943,"high":0.99943,"low":0.99933,"close":0.99939,"volume":16.329999923706055},{"timestamp":1742375220000,"open":0.99942,"high":0.99947,"low":0.99942,"close":0.99945,"volume":11.880000114440918},{"timestamp":1742375280000,"open":0.99941,"high":0.99945,"low":0.99941,"close":0.99942,"volume":8.90999984741211},{"timestamp":1742375340000,"open":0.99949,"high":0.99949,"low":0.99949,"close":0.99949,"volume":2.9700000286102295},{"timestamp":1742375400000,"open":0.99951,"high":0.99951,"low":0.99951,"close":0.99951,"volume":2.9700000286102295},{"timestamp":1742375460000,"open":0.99948,"high":0.99979,"low":0.99948,"close":0.99971,"volume":24.75},{"timestamp":1742375520000,"open":0.99967,"high":0.99967,"low":0.99944,"close":0.99945,"volume":33.65999984741211},{"timestamp":1742375580000,"open":0.99944,"high":0.99945,"low":0.99926,"close":0.99945,"volume":102.45999908447266},{"timestamp":1742375640000,"open":0.99949,"high":0.99949,"low":0.99942,"close":0.99945,"volume":14.850000381469727},{"timestamp":1742375700000,"open":0.9994,"high":0.9994,"low":0.99919,"close":0.99932,"volume":53.459999084472656},{"timestamp":1742375760000,"open":0.99928,"high":0.99954,"low":0.99921,"close":0.99932,"volume":85.13999938964844},{"timestamp":1742375820000,"open":0.99924,"high":0.99946,"low":0.99924,"close":0.99927,"volume":210.8699951171875},{"timestamp":1742375880000,"open":0.99935,"high":0.99943,"low":0.99918,"close":0.99943,"volume":216.80999755859375},{"timestamp":1742375940000,"open":0.99945,"high":0.9995,"low":0.99945,"close":0.99947,"volume":11.880000114440918},{"timestamp":1742376000000,"open":0.9995,"high":0.9995,"low":0.99926,"close":0.99926,"volume":32.66999816894531},{"timestamp":1742376060000,"open":0.99927,"high":0.99934,"low":0.99927,"close":0.99933,"volume":23.760000228881836},{"timestamp":1742376120000,"open":0.99934,"high":0.99939,"low":0.99934,"close":0.99939,"volume":8.90999984741211},{"timestamp":1742376180000,"open":0.99937,"high":0.99956,"low":0.99918,"close":0.99931,"volume":107.91000366210938},{"timestamp":1742376240000,"open":0.9993,"high":0.99941,"low":0.99919,"close":0.99937,"volume":50.4900016784668},{"timestamp":1742376300000,"open":0.99934,"high":0.99945,"low":0.99932,"close":0.99945,"volume":11.880000114440918},{"timestamp":1742376360000,"open":0.99932,"high":0.99932,"low":0.99917,"close":0.99931,"volume":57.41999816894531},{"timestamp":1742376420000,"open":0.99931,"high":0.99933,"low":0.99931,"close":0.99933,"volume":10.890000343322754},{"timestamp":1742376480000,"open":0.99929,"high":0.99938,"low":0.99929,"close":0.99937,"volume":17.81999969482422},{"timestamp":1742376540000,"open":0.99938,"high":0.99938,"low":0.99935,"close":0.99935,"volume":8.90999984741211},{"timestamp":1742376600000,"open":0.99933,"high":0.99941,"low":0.99929,"close":0.99932,"volume":26.729999542236328},{"timestamp":1742376660000,"open":0.99932,"high":0.99939,"low":0.99932,"close":0.99939,"volume":11.880000114440918},{"timestamp":1742376720000,"open":0.99939,"high":0.99943,"low":0.99939,"close":0.99943,"volume":8.90999984741211},{"timestamp":1742376780000,"open":0.99942,"high":1.00036,"low":0.99942,"close":0.99984,"volume":188.58999633789062},{"timestamp":1742376840000,"open":0.99988,"high":0.99995,"low":0.99978,"close":0.99994,"volume":30.690000534057617},{"timestamp":1742376900000,"open":0.99982,"high":0.9999,"low":0.99974,"close":0.99974,"volume":27.719999313354492},{"timestamp":1742376960000,"open":0.99973,"high":0.99977,"low":0.99972,"close":0.99974,"volume":33.65999984741211},{"timestamp":1742377020000,"open":0.99974,"high":1.00025,"low":0.99971,"close":1.00019,"volume":114.33999633789062},{"timestamp":1742377080000,"open":1.00022,"high":1.00032,"low":1.00017,"close":1.0003,"volume":104.43000030517578},{"timestamp":1742377140000,"open":1.00021,"high":1.00063,"low":1.00012,"close":1.00061,"volume":100.9800033569336},{"timestamp":1742377200000,"open":1.0006,"high":1.00066,"low":1.0006,"close":1.00066,"volume":35.63999938964844},{"timestamp":1742377260000,"open":1.0007,"high":1.00086,"low":1.0007,"close":1.00084,"volume":41.13999938964844},{"timestamp":1742377320000,"open":1.00084,"high":1.00084,"low":1.00058,"close":1.00061,"volume":41.560001373291016},{"timestamp":1742377380000,"open":1.00058,"high":1.00059,"low":1.00057,"close":1.00059,"volume":8.90999984741211},{"timestamp":1742377440000,"open":1.00063,"high":1.00065,"low":1.00059,"close":1.00065,"volume":18.809999465942383},{"timestamp":1742377500000,"open":1.00066,"high":1.00067,"low":1.0006,"close":1.00065,"volume":46.029998779296875},{"timestamp":1742377560000,"open":1.00065,"high":1.00068,"low":1.00059,"close":1.00059,"volume":23.760000228881836},{"timestamp":1742377620000,"open":1.00062,"high":1.00069,"low":1.0003,"close":1.0003,"volume":62.369998931884766},{"timestamp":1742377680000,"open":1.00041,"high":1.00051,"low":1.0003,"close":1.00046,"volume":38.61000061035156},{"timestamp":1742377740000,"open":1.00033,"high":1.00033,"low":1.00027,"close":1.00032,"volume":12.869999885559082},{"timestamp":1742377800000,"open":1.00036,"high":1.00036,"low":1.00013,"close":1.00017,"volume":36.630001068115234},{"timestamp":1742377860000,"open":1.00013,"high":1.00059,"low":1.0001,"close":1.00056,"volume":91.08000183105469},{"timestamp":1742377920000,"open":1.00058,"high":1.00058,"low":1.00058,"close":1.00058,"volume":2.9700000286102295},{"timestamp":1742377980000,"open":1.00058,"high":1.00058,"low":1.00054,"close":1.00055,"volume":12.869999885559082},{"timestamp":1742378040000,"open":1.00056,"high":1.00059,"low":1.00049,"close":1.00054,"volume":38.61000061035156},{"timestamp":1742378100000,"open":1.00052,"high":1.00052,"low":1.00021,"close":1.00026,"volume":32.66999816894531},{"timestamp":1742378160000,"open":1.00026,"high":1.0003,"low":1.00022,"close":1.00029,"volume":52.470001220703125},{"timestamp":1742378220000,"open":1.00018,"high":1.00018,"low":0.99975,"close":0.99982,"volume":49.5},{"timestamp":1742378280000,"open":0.99978,"high":0.9998,"low":0.99975,"close":0.9998,"volume":46.529998779296875},{"timestamp":1742378340000,"open":0.99981,"high":0.99981,"low":0.99965,"close":0.99965,"volume":39.599998474121094},{"timestamp":1742378400000,"open":0.99971,"high":0.99976,"low":0.99966,"close":0.99973,"volume":39.599998474121094},{"timestamp":1742378460000,"open":0.99975,"high":0.99975,"low":0.99975,"close":0.99975,"volume":2.9700000286102295},{"timestamp":1742378520000,"open":0.99974,"high":0.99974,"low":0.99973,"close":0.99973,"volume":8.90999984741211},{"timestamp":1742378580000,"open":0.99961,"high":0.99975,"low":0.99931,"close":0.99965,"volume":100.9800033569336},{"timestamp":1742378640000,"open":0.99966,"high":0.99972,"low":0.99964,"close":0.99972,"volume":38.61000061035156},{"timestamp":1742378700000,"open":0.99965,"high":0.99972,"low":0.99965,"close":0.99965,"volume":14.850000381469727},{"timestamp":1742378760000,"open":0.99964,"high":0.99964,"low":0.99916,"close":0.99936,"volume":52.470001220703125},{"timestamp":1742378820000,"open":0.99923,"high":0.99954,"low":0.99923,"close":0.99948,"volume":71.27999877929688},{"timestamp":1742378880000,"open":0.99947,"high":0.99953,"low":0.99945,"close":0.99946,"volume":66.33000183105469},{"timestamp":1742378940000,"open":0.99945,"high":0.99953,"low":0.99945,"close":0.99952,"volume":17.81999969482422},{"timestamp":1742379000000,"open":0.99952,"high":0.99957,"low":0.99951,"close":0.99953,"volume":52.470001220703125},{"timestamp":1742379060000,"open":0.99953,"high":0.99957,"low":0.99952,"close":0.99955,"volume":50.4900016784668},{"timestamp":1742379120000,"open":0.99954,"high":0.99958,"low":0.99937,"close":0.99953,"volume":141.57000732421875},{"timestamp":1742379180000,"open":0.99956,"high":0.99956,"low":0.99955,"close":0.99955,"volume":8.90999984741211},{"timestamp":1742379240000,"open":0.99956,"high":0.99957,"low":0.99956,"close":0.99957,"volume":11.880000114440918},{"timestamp":1742379300000,"open":0.99958,"high":0.99958,"low":0.99958,"close":0.99958,"volume":5.940000057220459},{"timestamp":1742379360000,"open":0.99958,"high":0.99958,"low":0.99946,"close":0.99946,"volume":6.929999828338623},{"timestamp":1742379480000,"open":0.9995,"high":0.9995,"low":0.9995,"close":0.9995,"volume":2.9700000286102295},{"timestamp":1742379660000,"open":0.99965,"high":0.99966,"low":0.99965,"close":0.99966,"volume":10.890000343322754},{"timestamp":1742379780000,"open":0.99962,"high":1.00004,"low":0.99962,"close":0.99971,"volume":85.7300033569336},{"timestamp":1742379840000,"open":0.99968,"high":0.99968,"low":0.99968,"close":0.99968,"volume":3.9600000381469727},{"timestamp":1742379900000,"open":0.99965,"high":0.99966,"low":0.99958,"close":0.99966,"volume":30.690000534057617},{"timestamp":1742379960000,"open":0.99966,"high":0.99977,"low":0.99964,"close":0.99973,"volume":30.690000534057617},{"timestamp":1742380020000,"open":0.99977,"high":0.9999,"low":0.99973,"close":0.99987,"volume":63.36000061035156},{"timestamp":1742380080000,"open":0.9999,"high":0.9999,"low":0.9997,"close":0.99984,"volume":23.760000228881836},{"timestamp":1742380140000,"open":0.99985,"high":0.99994,"low":0.99952,"close":0.99952,"volume":90.08999633789062},{"timestamp":1742380200000,"open":0.99949,"high":0.99987,"low":0.99944,"close":0.99987,"volume":42.56999969482422},{"timestamp":1742380260000,"open":0.99984,"high":0.99993,"low":0.99972,"close":0.99993,"volume":37.619998931884766},{"timestamp":1742380320000,"open":0.99971,"high":0.99971,"low":0.99963,"close":0.99963,"volume":39.599998474121094},{"timestamp":1742380380000,"open":0.99964,"high":0.99964,"low":0.99919,"close":0.99919,"volume":68.30999755859375},{"timestamp":1742380440000,"open":0.99918,"high":0.99922,"low":0.99906,"close":0.99922,"volume":31.68000030517578},{"timestamp":1742380500000,"open":0.99919,"high":0.99927,"low":0.99919,"close":0.99926,"volume":14.850000381469727},{"timestamp":1742380560000,"open":0.99934,"high":0.99936,"low":0.99925,"close":0.99936,"volume":20.790000915527344},{"timestamp":1742380620000,"open":0.99931,"high":0.99931,"low":0.99931,"close":0.99931,"volume":2.9700000286102295},{"timestamp":1742380680000,"open":0.99929,"high":0.99934,"low":0.99929,"close":0.99929,"volume":23.760000228881836},{"timestamp":1742380740000,"open":0.99954,"high":0.99954,"low":0.99949,"close":0.99952,"volume":11.880000114440918},{"timestamp":1742380800000,"open":0.99953,"high":0.99956,"low":0.99952,"close":0.99952,"volume":20.790000915527344},{"timestamp":1742380860000,"open":0.99945,"high":0.99945,"low":0.99925,"close":0.99933,"volume":44.54999923706055},{"timestamp":1742380920000,"open":0.99935,"high":0.99935,"low":0.9993,"close":0.99933,"volume":41.58000183105469},{"timestamp":1742380980000,"open":0.99929,"high":0.99935,"low":0.99923,"close":0.99923,"volume":20.790000915527344},{"timestamp":1742381040000,"open":0.99926,"high":0.9995,"low":0.99912,"close":0.99938,"volume":119.79000091552734},{"timestamp":1742381100000,"open":0.99932,"high":0.99954,"low":0.99928,"close":0.99945,"volume":106.91999816894531},{"timestamp":1742381160000,"open":0.99943,"high":0.99952,"low":0.9994,"close":0.99945,"volume":86.12999725341797},{"timestamp":1742381220000,"open":0.99947,"high":0.99954,"low":0.9994,"close":0.99941,"volume":65.33999633789062},{"timestamp":1742381280000,"open":0.99942,"high":0.99954,"low":0.99941,"close":0.99952,"volume":86.12999725341797},{"timestamp":1742381340000,"open":0.99952,"high":0.99967,"low":0.99946,"close":0.99961,"volume":118.80000305175781},{"timestamp":1742381400000,"open":0.99956,"high":0.99974,"low":0.99947,"close":0.99971,"volume":59.9900016784668},{"timestamp":1742381460000,"open":0.99976,"high":1,"low":0.99973,"close":1,"volume":65.81999969482422},{"timestamp":1742381520000,"open":0.99999,"high":1.00003,"low":0.9999,"close":0.99999,"volume":56.43000030517578},{"timestamp":1742381580000,"open":0.99996,"high":1.00002,"low":0.99996,"close":0.99999,"volume":11.479999542236328},{"timestamp":1742381640000,"open":0.99997,"high":1.0002,"low":0.99994,"close":1.0002,"volume":33.060001373291016},{"timestamp":1742381700000,"open":1.00024,"high":1.00044,"low":1.00022,"close":1.00044,"volume":80.58999633789062},{"timestamp":1742381760000,"open":1.00045,"high":1.00071,"low":1.00044,"close":1.00071,"volume":57.900001525878906},{"timestamp":1742381820000,"open":1.00071,"high":1.00071,"low":1.00068,"close":1.0007,"volume":9.899999618530273},{"timestamp":1742381880000,"open":1.00066,"high":1.00068,"low":1.00066,"close":1.00066,"volume":11.880000114440918},{"timestamp":1742381940000,"open":1.00065,"high":1.00065,"low":1.00062,"close":1.00062,"volume":5.940000057220459},{"timestamp":1742382000000,"open":1.00064,"high":1.0007,"low":1.00062,"close":1.0007,"volume":38.61000061035156},{"timestamp":1742382060000,"open":1.0007,"high":1.00073,"low":1.0007,"close":1.00071,"volume":19.799999237060547},{"timestamp":1742382120000,"open":1.00071,"high":1.00076,"low":1.00059,"close":1.0007,"volume":83.16000366210938},{"timestamp":1742382180000,"open":1.00077,"high":1.00081,"low":1.00054,"close":1.00054,"volume":46.529998779296875},{"timestamp":1742382240000,"open":1.0004,"high":1.00054,"low":1.00039,"close":1.00039,"volume":104.93000030517578},{"timestamp":1742382300000,"open":1.00038,"high":1.00039,"low":1.00031,"close":1.00032,"volume":35.63999938964844},{"timestamp":1742382360000,"open":1.00026,"high":1.00032,"low":1.00009,"close":1.00026,"volume":58.40999984741211},{"timestamp":1742382420000,"open":1.00025,"high":1.0003,"low":1.00025,"close":1.0003,"volume":11.880000114440918},{"timestamp":1742382480000,"open":1.00031,"high":1.00034,"low":1.00031,"close":1.00034,"volume":6.929999828338623},{"timestamp":1742382540000,"open":1.00033,"high":1.00033,"low":1.00029,"close":1.00031,"volume":8.90999984741211},{"timestamp":1742382600000,"open":1.00028,"high":1.00028,"low":0.9997,"close":0.99992,"volume":65.33999633789062},{"timestamp":1742382660000,"open":0.99992,"high":0.99992,"low":0.99991,"close":0.99991,"volume":62.369998931884766},{"timestamp":1742382720000,"open":0.99992,"high":0.99992,"low":0.9999,"close":0.99991,"volume":44.54999923706055},{"timestamp":1742382780000,"open":0.99995,"high":1.00008,"low":0.99984,"close":0.99995,"volume":104.94000244140625},{"timestamp":1742382840000,"open":0.99991,"high":1.00003,"low":0.99957,"close":0.99959,"volume":83.1500015258789},{"timestamp":1742382900000,"open":0.99969,"high":0.9997,"low":0.9996,"close":0.99961,"volume":101.97000122070312},{"timestamp":1742382960000,"open":0.99959,"high":0.99967,"low":0.99959,"close":0.99961,"volume":69.79000091552734},{"timestamp":1742383020000,"open":0.99964,"high":0.99971,"low":0.99959,"close":0.99959,"volume":106.91999816894531},{"timestamp":1742383080000,"open":0.99957,"high":0.99968,"low":0.99956,"close":0.99966,"volume":60.38999938964844},{"timestamp":1742383140000,"open":0.9997,"high":0.9997,"low":0.9997,"close":0.9997,"volume":2.9700000286102295},{"timestamp":1742383200000,"open":0.9997,"high":0.9997,"low":0.9997,"close":0.9997,"volume":2.9700000286102295},{"timestamp":1742383260000,"open":0.99967,"high":0.99971,"low":0.99964,"close":0.99965,"volume":44.54999923706055},{"timestamp":1742383320000,"open":0.99965,"high":0.9997,"low":0.99931,"close":0.99952,"volume":65.33999633789062},{"timestamp":1742383380000,"open":0.99956,"high":1.00004,"low":0.99956,"close":0.99988,"volume":76.2300033569336},{"timestamp":1742383440000,"open":0.99991,"high":1.00006,"low":0.99991,"close":1.00006,"volume":13.859999656677246},{"timestamp":1742383500000,"open":1.00009,"high":1.00015,"low":1.00002,"close":1.00002,"volume":36.630001068115234},{"timestamp":1742383560000,"open":1,"high":1.00003,"low":0.99997,"close":1.00001,"volume":31.68000030517578},{"timestamp":1742383620000,"open":0.99999,"high":1,"low":0.99999,"close":1,"volume":8.90999984741211},{"timestamp":1742383680000,"open":1.00003,"high":1.00003,"low":0.99999,"close":0.99999,"volume":5.940000057220459},{"timestamp":1742383740000,"open":1.00005,"high":1.00008,"low":1.00005,"close":1.00006,"volume":16.829999923706055},{"timestamp":1742383800000,"open":1.00009,"high":1.00027,"low":1.00003,"close":1.00017,"volume":33.65999984741211},{"timestamp":1742383860000,"open":1.00016,"high":1.00016,"low":1.00014,"close":1.00014,"volume":14.850000381469727},{"timestamp":1742383920000,"open":1.00014,"high":1.00022,"low":1.00009,"close":1.00022,"volume":32.66999816894531},{"timestamp":1742383980000,"open":1.00023,"high":1.00023,"low":1.0002,"close":1.0002,"volume":5.940000057220459},{"timestamp":1742384040000,"open":1.00017,"high":1.00032,"low":1.00017,"close":1.00032,"volume":18.809999465942383},{"timestamp":1742384100000,"open":1.00038,"high":1.00038,"low":1.00034,"close":1.00034,"volume":5.940000057220459},{"timestamp":1742384160000,"open":1.00045,"high":1.00054,"low":1.00045,"close":1.00054,"volume":30.690000534057617},{"timestamp":1742384220000,"open":1.00048,"high":1.0007,"low":1.00048,"close":1.0007,"volume":87.11000061035156},{"timestamp":1742384280000,"open":1.0007,"high":1.0007,"low":1.00069,"close":1.0007,"volume":50.45000076293945},{"timestamp":1742384340000,"open":1.0007,"high":1.0007,"low":1.00069,"close":1.0007,"volume":25.719999313354492},{"timestamp":1742384400000,"open":1.00069,"high":1.00069,"low":1.0006,"close":1.0006,"volume":25.729999542236328},{"timestamp":1742384460000,"open":1.00058,"high":1.00064,"low":1.00056,"close":1.00064,"volume":25.739999771118164},{"timestamp":1742384520000,"open":1.00064,"high":1.00064,"low":1.0005,"close":1.00052,"volume":23.760000228881836},{"timestamp":1742384580000,"open":1.00051,"high":1.00055,"low":1.00051,"close":1.00051,"volume":43.54999923706055},{"timestamp":1742384640000,"open":1.00052,"high":1.0009,"low":1.00047,"close":1.00083,"volume":77.63999938964844},{"timestamp":1742384700000,"open":1.00089,"high":1.00109,"low":1.0008,"close":1.0009,"volume":80.98999786376953},{"timestamp":1742384760000,"open":1.0008,"high":1.0008,"low":1.00074,"close":1.00078,"volume":17.81999969482422},{"timestamp":1742384940000,"open":1.00053,"high":1.00066,"low":1.00041,"close":1.00041,"volume":68.30999755859375},{"timestamp":1742385000000,"open":1.00039,"high":1.00042,"low":1.00039,"close":1.00042,"volume":6.929999828338623},{"timestamp":1742385060000,"open":1.0004,"high":1.00049,"low":1.00028,"close":1.00028,"volume":24.75},{"timestamp":1742385120000,"open":1.0003,"high":1.00032,"low":1.0003,"close":1.0003,"volume":10.890000343322754},{"timestamp":1742385180000,"open":1.00032,"high":1.00032,"low":1.00026,"close":1.00031,"volume":31.68000030517578},{"timestamp":1742385240000,"open":1.00026,"high":1.00029,"low":0.99981,"close":0.99984,"volume":59.400001525878906},{"timestamp":1742385300000,"open":0.99989,"high":1.00027,"low":0.99989,"close":1.00025,"volume":67.91000366210938},{"timestamp":1742385360000,"open":1.00031,"high":1.00035,"low":0.99961,"close":0.99966,"volume":158.39999389648438},{"timestamp":1742385420000,"open":0.99981,"high":0.99984,"low":0.99962,"close":0.9998,"volume":93.55000305175781},{"timestamp":1742385480000,"open":0.99985,"high":1.00053,"low":0.99977,"close":1.00053,"volume":94.1500015258789},{"timestamp":1742385540000,"open":1.00052,"high":1.00069,"low":1.00052,"close":1.00065,"volume":42.56999969482422},{"timestamp":1742385600000,"open":1.00061,"high":1.00075,"low":1.00058,"close":1.00075,"volume":45.540000915527344},{"timestamp":1742385660000,"open":1.00077,"high":1.00077,"low":1.00003,"close":1.00005,"volume":83.16000366210938},{"timestamp":1742385720000,"open":1.0001,"high":1.00043,"low":1.0001,"close":1.00037,"volume":48.5099983215332},{"timestamp":1742385780000,"open":1.00039,"high":1.00043,"low":1.00039,"close":1.00043,"volume":6.929999828338623},{"timestamp":1742385840000,"open":1.00046,"high":1.00051,"low":1.00042,"close":1.00051,"volume":19.799999237060547},{"timestamp":1742385900000,"open":1.00051,"high":1.00053,"low":1.00051,"close":1.00053,"volume":4.360000133514404},{"timestamp":1742385960000,"open":1.00052,"high":1.00102,"low":1.00052,"close":1.00102,"volume":53.36000061035156},{"timestamp":1742386020000,"open":1.00101,"high":1.00101,"low":1.0006,"close":1.0006,"volume":23.739999771118164},{"timestamp":1742386080000,"open":1.00065,"high":1.00103,"low":1.00057,"close":1.00102,"volume":72.16999816894531},{"timestamp":1742386140000,"open":1.00098,"high":1.00098,"low":1.00044,"close":1.00045,"volume":70.27999877929688},{"timestamp":1742386200000,"open":1.00045,"high":1.00059,"low":1.00042,"close":1.00055,"volume":42.56999969482422},{"timestamp":1742386260000,"open":1.00059,"high":1.00059,"low":1.00059,"close":1.00059,"volume":3.9600000381469727},{"timestamp":1742386320000,"open":1.00058,"high":1.0006,"low":1.00054,"close":1.00059,"volume":47.52000045776367},{"timestamp":1742386380000,"open":1.00064,"high":1.00064,"low":1.00063,"close":1.00063,"volume":7.920000076293945},{"timestamp":1742386440000,"open":1.00067,"high":1.00081,"low":1.00065,"close":1.00067,"volume":45.040000915527344},{"timestamp":1742386500000,"open":1.00065,"high":1.00077,"low":1.00059,"close":1.00069,"volume":59.400001525878906},{"timestamp":1742386560000,"open":1.00072,"high":1.00073,"low":1.00068,"close":1.00071,"volume":19.799999237060547},{"timestamp":1742386620000,"open":1.00073,"high":1.00081,"low":1.00072,"close":1.00078,"volume":46.88999938964844},{"timestamp":1742386680000,"open":1.00079,"high":1.00109,"low":1.00061,"close":1.00061,"volume":159.22000122070312},{"timestamp":1742386740000,"open":1.00052,"high":1.00086,"low":1.00052,"close":1.00086,"volume":52.470001220703125},{"timestamp":1742386800000,"open":1.00083,"high":1.00098,"low":1.00056,"close":1.0006,"volume":48.47999954223633},{"timestamp":1742386860000,"open":1.0006,"high":1.00077,"low":1.0006,"close":1.00074,"volume":31.68000030517578},{"timestamp":1742386920000,"open":1.00062,"high":1.00066,"low":1.00052,"close":1.00052,"volume":29.700000762939453},{"timestamp":1742386980000,"open":1.00049,"high":1.00049,"low":1.00016,"close":1.00026,"volume":57.41999816894531},{"timestamp":1742387100000,"open":1.00029,"high":1.00029,"low":1.00029,"close":1.00029,"volume":2.9700000286102295},{"timestamp":1742387160000,"open":1.00025,"high":1.00026,"low":0.99979,"close":0.99979,"volume":88.11000061035156},{"timestamp":1742387220000,"open":0.99984,"high":0.99998,"low":0.99977,"close":0.99995,"volume":35.63999938964844},{"timestamp":1742387280000,"open":0.99999,"high":1.00044,"low":0.99993,"close":1.00034,"volume":69.30000305175781},{"timestamp":1742387340000,"open":1.00038,"high":1.00057,"low":1.00038,"close":1.00056,"volume":56.91999816894531},{"timestamp":1742387400000,"open":1.00057,"high":1.00078,"low":1.00051,"close":1.00064,"volume":91.56999969482422},{"timestamp":1742387460000,"open":1.0007,"high":1.00077,"low":1.0005,"close":1.00053,"volume":51.47999954223633},{"timestamp":1742387520000,"open":1.00059,"high":1.00062,"low":1.00058,"close":1.00062,"volume":11.880000114440918},{"timestamp":1742387580000,"open":1.00063,"high":1.00079,"low":1.00056,"close":1.00071,"volume":47.470001220703125},{"timestamp":1742387640000,"open":1.0007,"high":1.00086,"low":1.00055,"close":1.00062,"volume":88.05999755859375},{"timestamp":1742387700000,"open":1.00061,"high":1.00066,"low":1.00055,"close":1.00062,"volume":55.439998626708984},{"timestamp":1742387760000,"open":1.00056,"high":1.0006,"low":1.00039,"close":1.00042,"volume":75.2300033569336},{"timestamp":1742387820000,"open":1.00047,"high":1.00047,"low":1.0002,"close":1.0002,"volume":51.47999954223633},{"timestamp":1742387880000,"open":1.00016,"high":1.00016,"low":1.00009,"close":1.00009,"volume":11.880000114440918},{"timestamp":1742387940000,"open":1.00004,"high":1.00026,"low":1.00004,"close":1.00021,"volume":17.81999969482422},{"timestamp":1742388000000,"open":1.0003,"high":1.0003,"low":1.00019,"close":1.00024,"volume":21.780000686645508},{"timestamp":1742388060000,"open":1.00029,"high":1.00029,"low":1.0002,"close":1.00021,"volume":33.65999984741211},{"timestamp":1742388120000,"open":1.00025,"high":1.00025,"low":1.00025,"close":1.00025,"volume":2.9700000286102295},{"timestamp":1742388180000,"open":1.00022,"high":1.00022,"low":1.00022,"close":1.00022,"volume":2.9700000286102295},{"timestamp":1742388300000,"open":1.00021,"high":1.00021,"low":1.00016,"close":1.00016,"volume":8.90999984741211},{"timestamp":1742388360000,"open":1.00013,"high":1.00015,"low":0.99998,"close":0.99998,"volume":17.81999969482422},{"timestamp":1742388420000,"open":1.00002,"high":1.00017,"low":0.99998,"close":0.99998,"volume":12.869999885559082},{"timestamp":1742388480000,"open":0.99996,"high":1.00004,"low":0.99979,"close":0.99996,"volume":60.38999938964844},{"timestamp":1742388540000,"open":0.99997,"high":0.99997,"low":0.9997,"close":0.99994,"volume":71.27999877929688},{"timestamp":1742388600000,"open":0.99991,"high":0.99996,"low":0.99985,"close":0.99992,"volume":56.43000030517578},{"timestamp":1742388660000,"open":0.99979,"high":0.99999,"low":0.99979,"close":0.99999,"volume":17.81999969482422},{"timestamp":1742388720000,"open":1.00003,"high":1.00003,"low":0.99998,"close":1.00002,"volume":8.90999984741211},{"timestamp":1742388780000,"open":0.99996,"high":1.00006,"low":0.99981,"close":1.00006,"volume":58.40999984741211},{"timestamp":1742388840000,"open":1,"high":1,"low":0.99972,"close":0.99982,"volume":67.31999969482422},{"timestamp":1742388900000,"open":0.99986,"high":0.99998,"low":0.99979,"close":0.99993,"volume":39.599998474121094},{"timestamp":1742388960000,"open":0.99991,"high":0.99997,"low":0.99989,"close":0.99991,"volume":43.560001373291016},{"timestamp":1742389020000,"open":0.99991,"high":1.00001,"low":0.99991,"close":0.99994,"volume":56.43000030517578},{"timestamp":1742389080000,"open":0.9999,"high":0.9999,"low":0.99953,"close":0.99965,"volume":55.439998626708984},{"timestamp":1742389140000,"open":0.99962,"high":0.99966,"low":0.99955,"close":0.99964,"volume":32.66999816894531},{"timestamp":1742389200000,"open":0.99959,"high":0.99971,"low":0.99959,"close":0.99969,"volume":45.540000915527344},{"timestamp":1742389260000,"open":0.99961,"high":0.99968,"low":0.99957,"close":0.99966,"volume":35.63999938964844},{"timestamp":1742389320000,"open":0.99966,"high":0.99966,"low":0.99966,"close":0.99966,"volume":2.9700000286102295},{"timestamp":1742389380000,"open":0.99967,"high":0.99987,"low":0.99967,"close":0.99986,"volume":26.729999542236328},{"timestamp":1742389440000,"open":0.99986,"high":0.99988,"low":0.9997,"close":0.99973,"volume":23.760000228881836},{"timestamp":1742389500000,"open":0.99971,"high":0.99982,"low":0.99969,"close":0.99982,"volume":26.729999542236328},{"timestamp":1742389560000,"open":0.99972,"high":0.99987,"low":0.99972,"close":0.99987,"volume":11.880000114440918},{"timestamp":1742389620000,"open":0.99984,"high":0.99997,"low":0.99984,"close":0.99996,"volume":16.829999923706055},{"timestamp":1742389680000,"open":0.99998,"high":1.00008,"low":0.99994,"close":0.99994,"volume":41.58000183105469},{"timestamp":1742389740000,"open":0.99989,"high":0.99994,"low":0.99982,"close":0.99984,"volume":35.63999938964844},{"timestamp":1742389800000,"open":0.99982,"high":0.99992,"low":0.99963,"close":0.99966,"volume":38.61000061035156},{"timestamp":1742389860000,"open":0.99967,"high":0.99977,"low":0.99966,"close":0.99973,"volume":65.33999633789062},{"timestamp":1742389920000,"open":0.99971,"high":0.99977,"low":0.99962,"close":0.99977,"volume":123.25},{"timestamp":1742389980000,"open":0.99973,"high":1.00002,"low":0.99965,"close":0.99967,"volume":105.93000030517578},{"timestamp":1742390040000,"open":0.99977,"high":0.99977,"low":0.99954,"close":0.99964,"volume":73.26000213623047},{"timestamp":1742390100000,"open":0.99967,"high":0.99967,"low":0.99934,"close":0.99943,"volume":57.41999816894531},{"timestamp":1742390160000,"open":0.99944,"high":0.99953,"low":0.99933,"close":0.99953,"volume":102.95999908447266},{"timestamp":1742390220000,"open":0.99954,"high":0.99969,"low":0.99952,"close":0.99968,"volume":47.52000045776367},{"timestamp":1742390280000,"open":0.99961,"high":0.99961,"low":0.99944,"close":0.99949,"volume":22.770000457763672},{"timestamp":1742390340000,"open":0.9995,"high":0.9995,"low":0.9995,"close":0.9995,"volume":2.9700000286102295},{"timestamp":1742390400000,"open":0.99953,"high":0.99963,"low":0.99953,"close":0.99959,"volume":20.790000915527344},{"timestamp":1742390460000,"open":0.99957,"high":0.99957,"low":0.99921,"close":0.99923,"volume":42.56999969482422},{"timestamp":1742390520000,"open":0.99925,"high":0.99927,"low":0.99923,"close":0.99927,"volume":11.880000114440918},{"timestamp":1742390580000,"open":0.99929,"high":0.99931,"low":0.99929,"close":0.99931,"volume":5.940000057220459},{"timestamp":1742390640000,"open":0.99934,"high":0.99935,"low":0.99931,"close":0.99931,"volume":9.899999618530273},{"timestamp":1742390700000,"open":0.99929,"high":0.99943,"low":0.99911,"close":0.99943,"volume":69.30000305175781},{"timestamp":1742390760000,"open":0.99943,"high":0.99973,"low":0.99943,"close":0.99972,"volume":45.540000915527344},{"timestamp":1742390820000,"open":0.99973,"high":0.99973,"low":0.9996,"close":0.99971,"volume":41.58000183105469},{"timestamp":1742390880000,"open":0.99968,"high":0.99968,"low":0.99966,"close":0.99968,"volume":11.880000114440918},{"timestamp":1742390940000,"open":0.99969,"high":0.99974,"low":0.99969,"close":0.99974,"volume":8.90999984741211},{"timestamp":1742391000000,"open":0.99977,"high":0.99985,"low":0.99975,"close":0.99985,"volume":20.790000915527344},{"timestamp":1742391060000,"open":0.99984,"high":0.99988,"low":0.99978,"close":0.99988,"volume":20.790000915527344},{"timestamp":1742391120000,"open":0.99985,"high":0.99992,"low":0.99965,"close":0.99977,"volume":65.33999633789062},{"timestamp":1742391180000,"open":0.99978,"high":0.99996,"low":0.99965,"close":0.99977,"volume":109.88999938964844},{"timestamp":1742391240000,"open":0.99984,"high":1.00003,"low":0.99973,"close":0.99983,"volume":43.060001373291016},{"timestamp":1742391300000,"open":0.9998,"high":0.9998,"low":0.99977,"close":0.99979,"volume":9.899999618530273},{"timestamp":1742391360000,"open":0.99976,"high":0.99976,"low":0.99966,"close":0.99969,"volume":33.65999984741211},{"timestamp":1742391420000,"open":0.99964,"high":0.99973,"low":0.99964,"close":0.99968,"volume":17.81999969482422},{"timestamp":1742391480000,"open":0.99966,"high":0.99972,"low":0.9996,"close":0.99972,"volume":20.790000915527344},{"timestamp":1742391540000,"open":0.99968,"high":0.99968,"low":0.9993,"close":0.99936,"volume":60.38999938964844},{"timestamp":1742391600000,"open":0.99935,"high":0.99935,"low":0.99919,"close":0.99933,"volume":53.459999084472656},{"timestamp":1742391660000,"open":0.99933,"high":0.99943,"low":0.99921,"close":0.99926,"volume":99},{"timestamp":1742391720000,"open":0.99923,"high":0.99925,"low":0.99921,"close":0.99924,"volume":27.719999313354492},{"timestamp":1742391780000,"open":0.99927,"high":0.99927,"low":0.99905,"close":0.99906,"volume":26.729999542236328},{"timestamp":1742391840000,"open":0.99919,"high":0.99919,"low":0.99908,"close":0.99918,"volume":67.31999969482422},{"timestamp":1742391900000,"open":0.9992,"high":0.9992,"low":0.99903,"close":0.99907,"volume":68.30999755859375},{"timestamp":1742391960000,"open":0.9991,"high":0.99935,"low":0.99903,"close":0.99933,"volume":58.40999984741211},{"timestamp":1742392020000,"open":0.99931,"high":0.99955,"low":0.9993,"close":0.99955,"volume":42.56999969482422},{"timestamp":1742392080000,"open":0.99957,"high":0.99964,"low":0.99956,"close":0.99959,"volume":43.560001373291016},{"timestamp":1742392140000,"open":0.9996,"high":0.9996,"low":0.99958,"close":0.9996,"volume":31.68000030517578},{"timestamp":1742392200000,"open":0.99958,"high":0.99959,"low":0.99952,"close":0.99959,"volume":50.4900016784668},{"timestamp":1742392260000,"open":0.9996,"high":0.9996,"low":0.99956,"close":0.9996,"volume":11.880000114440918},{"timestamp":1742392320000,"open":0.99962,"high":0.99978,"low":0.99962,"close":0.99969,"volume":46.34000015258789},{"timestamp":1742392380000,"open":0.99972,"high":0.99983,"low":0.99972,"close":0.99983,"volume":23.760000228881836},{"timestamp":1742392440000,"open":0.99979,"high":0.99991,"low":0.9997,"close":0.99991,"volume":63.7599983215332},{"timestamp":1742392500000,"open":0.9999,"high":0.9999,"low":0.99959,"close":0.99962,"volume":62.369998931884766},{"timestamp":1742392560000,"open":0.99959,"high":1.00014,"low":0.99952,"close":1.00007,"volume":117.80999755859375},{"timestamp":1742392620000,"open":0.99985,"high":1.00009,"low":0.99981,"close":1.00009,"volume":38.61000061035156},{"timestamp":1742392680000,"open":0.99992,"high":0.99995,"low":0.99978,"close":0.99989,"volume":26.729999542236328},{"timestamp":1742392740000,"open":0.99986,"high":0.99986,"low":0.99983,"close":0.99983,"volume":5.940000057220459},{"timestamp":1742392800000,"open":0.99982,"high":1.00037,"low":0.99979,"close":1.00037,"volume":57.41999816894531},{"timestamp":1742392860000,"open":1.00038,"high":1.00053,"low":1.00031,"close":1.00053,"volume":126.19999694824219},{"timestamp":1742392920000,"open":1.00054,"high":1.00079,"low":1.00047,"close":1.00077,"volume":116.19000244140625},{"timestamp":1742392980000,"open":1.00061,"high":1.00081,"low":1.00042,"close":1.00042,"volume":177.24000549316406},{"timestamp":1742393040000,"open":1.00043,"high":1.00043,"low":1.00043,"close":1.00043,"volume":3.9600000381469727},{"timestamp":1742393100000,"open":1.00041,"high":1.00042,"low":1.00038,"close":1.00038,"volume":40.59000015258789},{"timestamp":1742393160000,"open":1.00039,"high":1.00041,"low":1.00032,"close":1.00032,"volume":43.560001373291016},{"timestamp":1742393220000,"open":1.00032,"high":1.00087,"low":1.00032,"close":1.00087,"volume":62.779998779296875},{"timestamp":1742393280000,"open":1.00096,"high":1.00103,"low":1.00075,"close":1.00092,"volume":148.66000366210938},{"timestamp":1742393340000,"open":1.00089,"high":1.00138,"low":1.00089,"close":1.00138,"volume":128.8699951171875},{"timestamp":1742393400000,"open":1.00141,"high":1.00141,"low":1.00097,"close":1.0011,"volume":108.58999633789062},{"timestamp":1742393460000,"open":1.00112,"high":1.0012,"low":1.00104,"close":1.00113,"volume":74.98999786376953},{"timestamp":1742393520000,"open":1.0011,"high":1.00114,"low":1.00094,"close":1.00114,"volume":68.12000274658203},{"timestamp":1742393580000,"open":1.00115,"high":1.00131,"low":1.00103,"close":1.00103,"volume":84.41999816894531},{"timestamp":1742393640000,"open":1.00103,"high":1.00103,"low":1.00099,"close":1.001,"volume":104.75},{"timestamp":1742393700000,"open":1.001,"high":1.00104,"low":1.00078,"close":1.00092,"volume":142.75999450683594},{"timestamp":1742393760000,"open":1.00093,"high":1.00096,"low":1.00089,"close":1.00095,"volume":95.81999969482422},{"timestamp":1742393820000,"open":1.00095,"high":1.00164,"low":1.00094,"close":1.00145,"volume":235.99000549316406},{"timestamp":1742393880000,"open":1.00138,"high":1.00174,"low":1.00124,"close":1.00174,"volume":111.55000305175781},{"timestamp":1742393940000,"open":1.00182,"high":1.00207,"low":1.00167,"close":1.00167,"volume":50.34000015258789},{"timestamp":1742394000000,"open":1.00168,"high":1.00168,"low":1.00166,"close":1.00166,"volume":5.920000076293945},{"timestamp":1742394060000,"open":1.00168,"high":1.00196,"low":1.00162,"close":1.00166,"volume":249.4199981689453},{"timestamp":1742394120000,"open":1.00165,"high":1.0019,"low":1.00161,"close":1.00178,"volume":74.06999969482422},{"timestamp":1742394180000,"open":1.00175,"high":1.00175,"low":1.00138,"close":1.00138,"volume":80.95999908447266},{"timestamp":1742394240000,"open":1.00133,"high":1.00151,"low":1.00127,"close":1.00133,"volume":57.25},{"timestamp":1742394300000,"open":1.00137,"high":1.0014,"low":1.00133,"close":1.00139,"volume":27.6299991607666},{"timestamp":1742394360000,"open":1.00141,"high":1.00141,"low":1.00124,"close":1.00124,"volume":37.5099983215332},{"timestamp":1742394420000,"open":1.00126,"high":1.00129,"low":1.00126,"close":1.00129,"volume":13.819999694824219},{"timestamp":1742394480000,"open":1.00123,"high":1.00131,"low":1.0012,"close":1.00131,"volume":19.739999771118164},{"timestamp":1742394540000,"open":1.00136,"high":1.00136,"low":1.00099,"close":1.00103,"volume":53.310001373291016},{"timestamp":1742394600000,"open":1.00105,"high":1.00109,"low":1.00084,"close":1.00094,"volume":22.700000762939453},{"timestamp":1742394660000,"open":1.00097,"high":1.00097,"low":1.00089,"close":1.00092,"volume":12.829999923706055},{"timestamp":1742394720000,"open":1.00089,"high":1.0011,"low":1.00089,"close":1.00106,"volume":19.739999771118164},{"timestamp":1742394780000,"open":1.001,"high":1.00102,"low":1.001,"close":1.00102,"volume":7.900000095367432},{"timestamp":1742394900000,"open":1.00105,"high":1.00105,"low":1.00105,"close":1.00105,"volume":3.950000047683716},{"timestamp":1742394960000,"open":1.00108,"high":1.00112,"low":1.00108,"close":1.00112,"volume":6.909999847412109},{"timestamp":1742395020000,"open":1.00108,"high":1.00108,"low":1.00108,"close":1.00108,"volume":3.950000047683716},{"timestamp":1742395080000,"open":1.00106,"high":1.0011,"low":1.00102,"close":1.00107,"volume":23.700000762939453},{"timestamp":1742395140000,"open":1.0011,"high":1.00154,"low":1.0011,"close":1.00154,"volume":110.08999633789062},{"timestamp":1742395200000,"open":1.00155,"high":1.00161,"low":1.00155,"close":1.00161,"volume":31.600000381469727},{"timestamp":1742395260000,"open":1.00154,"high":1.00172,"low":1.00153,"close":1.00165,"volume":137.77999877929688},{"timestamp":1742395320000,"open":1.00169,"high":1.00169,"low":1.00157,"close":1.00158,"volume":39.47999954223633},{"timestamp":1742395380000,"open":1.00153,"high":1.00163,"low":1.00128,"close":1.00132,"volume":167.27000427246094},{"timestamp":1742395440000,"open":1.00133,"high":1.00138,"low":1.00133,"close":1.00134,"volume":146.52999877929688},{"timestamp":1742395500000,"open":1.00137,"high":1.00143,"low":1.00133,"close":1.00139,"volume":142.69000244140625},{"timestamp":1742395560000,"open":1.00139,"high":1.00143,"low":1.00138,"close":1.00141,"volume":64.19999694824219},{"timestamp":1742395620000,"open":1.00141,"high":1.00141,"low":1.00106,"close":1.00121,"volume":103.69999694824219},{"timestamp":1742395680000,"open":1.00121,"high":1.00122,"low":1.00095,"close":1.00098,"volume":78.01000213623047},{"timestamp":1742395740000,"open":1.00098,"high":1.00107,"low":1.00098,"close":1.00105,"volume":40.9900016784668},{"timestamp":1742395800000,"open":1.00107,"high":1.0011,"low":1.00107,"close":1.00108,"volume":33.59000015258789},{"timestamp":1742395860000,"open":1.00108,"high":1.00151,"low":1.00108,"close":1.0013,"volume":62.209999084472656},{"timestamp":1742395920000,"open":1.0012,"high":1.0012,"low":1.00067,"close":1.00104,"volume":185.64999389648438},{"timestamp":1742395980000,"open":1.00107,"high":1.00111,"low":1.00105,"close":1.00109,"volume":25.68000030517578},{"timestamp":1742396040000,"open":1.0011,"high":1.0011,"low":1.00048,"close":1.00067,"volume":59.79999923706055},{"timestamp":1742396100000,"open":1.00076,"high":1.00076,"low":1.00044,"close":1.00044,"volume":50.47999954223633},{"timestamp":1742396160000,"open":1.00045,"high":1.00059,"low":1.00009,"close":1.00029,"volume":95.04000091552734},{"timestamp":1742396220000,"open":1.00025,"high":1.00027,"low":1,"close":1.00014,"volume":129.19000244140625},{"timestamp":1742396280000,"open":1.00018,"high":1.00018,"low":1.00012,"close":1.00017,"volume":20.790000915527344},{"timestamp":1742396340000,"open":1.00017,"high":1.0006,"low":1.00017,"close":1.0006,"volume":94.05000305175781},{"timestamp":1742396400000,"open":1.00062,"high":1.00081,"low":1.00061,"close":1.00079,"volume":72.52999877929688},{"timestamp":1742396460000,"open":1.0008,"high":1.00121,"low":1.0008,"close":1.00121,"volume":87.91999816894531},{"timestamp":1742396520000,"open":1.00124,"high":1.00133,"low":1.0009,"close":1.00098,"volume":171.77000427246094},{"timestamp":1742396580000,"open":1.00097,"high":1.00169,"low":1.00097,"close":1.00166,"volume":120.7300033569336},{"timestamp":1742396640000,"open":1.00167,"high":1.00167,"low":1.00156,"close":1.00158,"volume":37.52000045776367},{"timestamp":1742396700000,"open":1.00156,"high":1.00157,"low":1.00153,"close":1.00156,"volume":75.05000305175781},{"timestamp":1742396760000,"open":1.00153,"high":1.00153,"low":1.0015,"close":1.00151,"volume":43.459999084472656},{"timestamp":1742396820000,"open":1.00152,"high":1.00169,"low":1.00151,"close":1.00169,"volume":39.90999984741211},{"timestamp":1742396880000,"open":1.0017,"high":1.00213,"low":1.0017,"close":1.00212,"volume":98.75},{"timestamp":1742396940000,"open":1.00213,"high":1.00224,"low":1.00213,"close":1.0022,"volume":53.33000183105469},{"timestamp":1742397000000,"open":1.00223,"high":1.00242,"low":1.00223,"close":1.00239,"volume":53.83000183105469},{"timestamp":1742397060000,"open":1.00236,"high":1.0025,"low":1.00236,"close":1.00241,"volume":47.880001068115234},{"timestamp":1742397120000,"open":1.00241,"high":1.00265,"low":1.00241,"close":1.00262,"volume":77.26000213623047},{"timestamp":1742397180000,"open":1.00262,"high":1.00265,"low":1.0017,"close":1.00171,"volume":174.75},{"timestamp":1742397240000,"open":1.00179,"high":1.00179,"low":1.00163,"close":1.00166,"volume":145.22000122070312},{"timestamp":1742397300000,"open":1.00166,"high":1.00166,"low":1.00166,"close":1.00166,"volume":36.560001373291016},{"timestamp":1742397360000,"open":1.00167,"high":1.00183,"low":1.00166,"close":1.0018,"volume":56.29999923706055},{"timestamp":1742397420000,"open":1.00177,"high":1.00177,"low":1.00165,"close":1.00165,"volume":31.610000610351562},{"timestamp":1742397480000,"open":1.00166,"high":1.00166,"low":1.00162,"close":1.00164,"volume":11.850000381469727},{"timestamp":1742397540000,"open":1.00144,"high":1.00144,"low":1.00092,"close":1.00116,"volume":62.15999984741211},{"timestamp":1742397600000,"open":1.00122,"high":1.00127,"low":1.00096,"close":1.00107,"volume":77.94999694824219},{"timestamp":1742397660000,"open":1.00099,"high":1.00112,"low":1.00084,"close":1.00086,"volume":86.83000183105469},{"timestamp":1742397720000,"open":1.00087,"high":1.00088,"low":1.00047,"close":1.00068,"volume":103.83000183105469},{"timestamp":1742397780000,"open":1.00067,"high":1.00073,"low":1.00048,"close":1.00071,"volume":77.22000122070312},{"timestamp":1742397840000,"open":1.00073,"high":1.00074,"low":1.00072,"close":1.00072,"volume":17.809999465942383},{"timestamp":1742397900000,"open":1.00068,"high":1.00146,"low":1.0006,"close":1.00134,"volume":113.58999633789062},{"timestamp":1742397960000,"open":1.00125,"high":1.00187,"low":1.00125,"close":1.00185,"volume":71.0999984741211},{"timestamp":1742398020000,"open":1.0019,"high":1.00197,"low":1.00168,"close":1.00174,"volume":126.38999938964844},{"timestamp":1742398080000,"open":1.00173,"high":1.00184,"low":1.00173,"close":1.00176,"volume":67.1500015258789},{"timestamp":1742398140000,"open":1.00174,"high":1.00178,"low":1.00155,"close":1.0017,"volume":48.380001068115234},{"timestamp":1742398200000,"open":1.00167,"high":1.00173,"low":1.00134,"close":1.00136,"volume":64.1500015258789},{"timestamp":1742398260000,"open":1.00137,"high":1.00137,"low":1.00128,"close":1.0013,"volume":71.08999633789062},{"timestamp":1742398320000,"open":1.00131,"high":1.0014,"low":1.00121,"close":1.00128,"volume":223.1699981689453},{"timestamp":1742398380000,"open":1.00128,"high":1.00139,"low":1.00124,"close":1.00125,"volume":93.80999755859375},{"timestamp":1742398440000,"open":1.00127,"high":1.00131,"low":1.00116,"close":1.00123,"volume":135.27000427246094},{"timestamp":1742398500000,"open":1.0012,"high":1.00131,"low":1.00112,"close":1.00131,"volume":50.31999969482422},{"timestamp":1742398560000,"open":1.00129,"high":1.00129,"low":1.00126,"close":1.00126,"volume":11.84000015258789},{"timestamp":1742398620000,"open":1.0012,"high":1.00131,"low":1.0012,"close":1.00131,"volume":15.789999961853027},{"timestamp":1742398680000,"open":1.00136,"high":1.00157,"low":1.00136,"close":1.00157,"volume":56.25},{"timestamp":1742398740000,"open":1.00155,"high":1.00178,"low":1.00153,"close":1.00165,"volume":19.739999771118164},{"timestamp":1742398800000,"open":1.00162,"high":1.00165,"low":1.00162,"close":1.00165,"volume":6.909999847412109},{"timestamp":1742398860000,"open":1.0018,"high":1.0018,"low":1.00174,"close":1.00175,"volume":17.760000228881836},{"timestamp":1742398920000,"open":1.00177,"high":1.00177,"low":1.00098,"close":1.00101,"volume":41.439998626708984},{"timestamp":1742398980000,"open":1.001,"high":1.00107,"low":1.001,"close":1.00103,"volume":29.600000381469727},{"timestamp":1742399040000,"open":1.00102,"high":1.0011,"low":1.00101,"close":1.00101,"volume":11.84000015258789},{"timestamp":1742399100000,"open":1.00105,"high":1.00106,"low":1.001,"close":1.001,"volume":11.84000015258789},{"timestamp":1742399160000,"open":1.00099,"high":1.00132,"low":1.00088,"close":1.00126,"volume":34.540000915527344},{"timestamp":1742399220000,"open":1.0013,"high":1.00133,"low":1.00126,"close":1.00129,"volume":14.800000190734863},{"timestamp":1742399280000,"open":1.00134,"high":1.0014,"low":1.00129,"close":1.0014,"volume":20.719999313354492},{"timestamp":1742399340000,"open":1.00141,"high":1.00146,"low":1.0014,"close":1.00146,"volume":22.700000762939453},{"timestamp":1742399400000,"open":1.00178,"high":1.00178,"low":1.00168,"close":1.00169,"volume":77.48999786376953},{"timestamp":1742399460000,"open":1.0017,"high":1.0021,"low":1.0017,"close":1.00194,"volume":136.77000427246094},{"timestamp":1742399520000,"open":1.00193,"high":1.00193,"low":1.00187,"close":1.00192,"volume":52.849998474121094},{"timestamp":1742399580000,"open":1.00191,"high":1.00191,"low":1.00187,"close":1.00187,"volume":15.800000190734863},{"timestamp":1742399640000,"open":1.00191,"high":1.002,"low":1.00185,"close":1.00199,"volume":75.55999755859375},{"timestamp":1742399700000,"open":1.002,"high":1.00203,"low":1.00199,"close":1.00202,"volume":78.04000091552734},{"timestamp":1742399760000,"open":1.00202,"high":1.00203,"low":1.00181,"close":1.00181,"volume":32.59000015258789},{"timestamp":1742399820000,"open":1.00176,"high":1.00176,"low":1.00108,"close":1.00162,"volume":185.57000732421875},{"timestamp":1742399880000,"open":1.0016,"high":1.0018,"low":1.00144,"close":1.00169,"volume":234.61000061035156},{"timestamp":1742399940000,"open":1.00187,"high":1.00222,"low":1.00187,"close":1.00222,"volume":80.98999786376953},{"timestamp":1742400000000,"open":1.0022,"high":1.00247,"low":1.00204,"close":1.00204,"volume":162.60000610351562},{"timestamp":1742400060000,"open":1.00198,"high":1.00198,"low":1.0018,"close":1.00184,"volume":69.12000274658203},{"timestamp":1742400120000,"open":1.00201,"high":1.00218,"low":1.00201,"close":1.00214,"volume":19.75},{"timestamp":1742400180000,"open":1.00212,"high":1.00234,"low":1.00208,"close":1.00234,"volume":44.43000030517578},{"timestamp":1742400240000,"open":1.00231,"high":1.00231,"low":1.00215,"close":1.00215,"volume":27.649999618530273},{"timestamp":1742400300000,"open":1.0021,"high":1.0021,"low":1.00183,"close":1.00183,"volume":34.54999923706055},{"timestamp":1742400360000,"open":1.00179,"high":1.00192,"low":1.00135,"close":1.00183,"volume":63.150001525878906},{"timestamp":1742400420000,"open":1.0018,"high":1.0018,"low":1.00129,"close":1.00137,"volume":124.33000183105469},{"timestamp":1742400480000,"open":1.0013,"high":1.00139,"low":1.00129,"close":1.00138,"volume":29.600000381469727},{"timestamp":1742400540000,"open":1.00134,"high":1.00176,"low":1.00132,"close":1.00146,"volume":81.9000015258789},{"timestamp":1742400600000,"open":1.00149,"high":1.00151,"low":1.00134,"close":1.00139,"volume":66.11000061035156},{"timestamp":1742400660000,"open":1.00135,"high":1.00159,"low":1.00135,"close":1.00159,"volume":32.560001373291016},{"timestamp":1742400720000,"open":1.00156,"high":1.0016,"low":1.00155,"close":1.00157,"volume":49.36000061035156},{"timestamp":1742400780000,"open":1.00152,"high":1.00152,"low":1.00128,"close":1.0014,"volume":35.529998779296875},{"timestamp":1742400840000,"open":1.00148,"high":1.0015,"low":1.0013,"close":1.0013,"volume":20.719999313354492},{"timestamp":1742400900000,"open":1.0013,"high":1.00142,"low":1.0013,"close":1.00142,"volume":11.84000015258789},{"timestamp":1742400960000,"open":1.00139,"high":1.00139,"low":1.00135,"close":1.00135,"volume":15.800000190734863},{"timestamp":1742401020000,"open":1.00134,"high":1.00138,"low":1.0013,"close":1.00133,"volume":27.649999618530273},{"timestamp":1742401080000,"open":1.00128,"high":1.00128,"low":1.00087,"close":1.00117,"volume":73.33000183105469},{"timestamp":1742401140000,"open":1.00116,"high":1.00136,"low":1.00108,"close":1.00133,"volume":63.90999984741211},{"timestamp":1742401200000,"open":1.00136,"high":1.00136,"low":1.00128,"close":1.00128,"volume":22.709999084472656},{"timestamp":1742401260000,"open":1.00127,"high":1.00128,"low":1.00122,"close":1.00122,"volume":17.760000228881836},{"timestamp":1742401320000,"open":1.00126,"high":1.00127,"low":1.00125,"close":1.00127,"volume":11.84000015258789},{"timestamp":1742401380000,"open":1.00128,"high":1.00128,"low":1.00109,"close":1.00109,"volume":39.4900016784668},{"timestamp":1742401440000,"open":1.00113,"high":1.00113,"low":1.00101,"close":1.00103,"volume":45.41999816894531},{"timestamp":1742401500000,"open":1.00106,"high":1.00108,"low":1.00106,"close":1.00108,"volume":7.900000095367432},{"timestamp":1742401560000,"open":1.00111,"high":1.00111,"low":1.00108,"close":1.00108,"volume":6.909999847412109},{"timestamp":1742401620000,"open":1.00105,"high":1.00108,"low":1.00105,"close":1.00105,"volume":11.850000381469727},{"timestamp":1742401680000,"open":1.00109,"high":1.00109,"low":1.00107,"close":1.00107,"volume":7.900000095367432},{"timestamp":1742401740000,"open":1.00111,"high":1.00123,"low":1.00111,"close":1.00122,"volume":65.1500015258789},{"timestamp":1742401800000,"open":1.00121,"high":1.00133,"low":1.00109,"close":1.0011,"volume":109.56999969482422},{"timestamp":1742401860000,"open":1.0011,"high":1.00113,"low":1.00109,"close":1.00109,"volume":17.760000228881836},{"timestamp":1742401920000,"open":1.00109,"high":1.0011,"low":1.00101,"close":1.00102,"volume":32.56999969482422},{"timestamp":1742401980000,"open":1.00101,"high":1.00105,"low":1.00101,"close":1.00103,"volume":8.880000114440918},{"timestamp":1742402040000,"open":1.00105,"high":1.00107,"low":1.00104,"close":1.00107,"volume":9.869999885559082},{"timestamp":1742402100000,"open":1.00108,"high":1.00108,"low":1.00106,"close":1.00107,"volume":13.819999694824219},{"timestamp":1742402340000,"open":1.0011,"high":1.0011,"low":1.0011,"close":1.0011,"volume":3.950000047683716},{"timestamp":1742402400000,"open":1.00109,"high":1.00109,"low":1.00109,"close":1.00109,"volume":3.950000047683716},{"timestamp":1742402460000,"open":1.00108,"high":1.00109,"low":1.00107,"close":1.00109,"volume":11.850000381469727},{"timestamp":1742402580000,"open":1.00112,"high":1.00112,"low":1.00112,"close":1.00112,"volume":2.9600000381469727},{"timestamp":1742402640000,"open":1.00115,"high":1.00115,"low":1.00105,"close":1.00105,"volume":5.920000076293945},{"timestamp":1742402700000,"open":1.00115,"high":1.00138,"low":1.00115,"close":1.00123,"volume":39.47999954223633},{"timestamp":1742402760000,"open":1.00122,"high":1.00123,"low":1.00122,"close":1.00122,"volume":108.5999984741211},{"timestamp":1742402820000,"open":1.00122,"high":1.00123,"low":1.00122,"close":1.00122,"volume":32.58000183105469},{"timestamp":1742402880000,"open":1.00122,"high":1.00159,"low":1.00122,"close":1.00134,"volume":167.33999633789062},{"timestamp":1742402940000,"open":1.00132,"high":1.00135,"low":1.00125,"close":1.00131,"volume":44.40999984741211},{"timestamp":1742403000000,"open":1.00129,"high":1.00129,"low":1.00123,"close":1.00123,"volume":24.670000076293945},{"timestamp":1742403060000,"open":1.00123,"high":1.00124,"low":1.00105,"close":1.00105,"volume":16.780000686645508},{"timestamp":1742403120000,"open":1.00103,"high":1.00103,"low":1.00099,"close":1.00099,"volume":8.880000114440918},{"timestamp":1742403180000,"open":1.00102,"high":1.00102,"low":1.00102,"close":1.00102,"volume":2.9600000381469727},{"timestamp":1742403240000,"open":1.00105,"high":1.00121,"low":1.00101,"close":1.00112,"volume":31.59000015258789},{"timestamp":1742403300000,"open":1.00108,"high":1.00113,"low":1.00102,"close":1.00107,"volume":30.600000381469727},{"timestamp":1742403360000,"open":1.00107,"high":1.00107,"low":1.00102,"close":1.00102,"volume":8.880000114440918},{"timestamp":1742403420000,"open":1.00098,"high":1.00098,"low":1.00098,"close":1.00098,"volume":2.9600000381469727},{"timestamp":1742403480000,"open":1.00097,"high":1.001,"low":1.00095,"close":1.001,"volume":11.84000015258789},{"timestamp":1742403540000,"open":1.00101,"high":1.00105,"low":1.00101,"close":1.00105,"volume":5.920000076293945},{"timestamp":1742403600000,"open":1.00095,"high":1.00128,"low":1.00095,"close":1.00121,"volume":36.529998779296875},{"timestamp":1742403660000,"open":1.00124,"high":1.00124,"low":1.00119,"close":1.00121,"volume":11.850000381469727},{"timestamp":1742403720000,"open":1.00119,"high":1.00119,"low":1.00114,"close":1.00118,"volume":11.850000381469727},{"timestamp":1742404080000,"open":1.00111,"high":1.00111,"low":1.00111,"close":1.00111,"volume":2.9600000381469727},{"timestamp":1742404140000,"open":1.00106,"high":1.00107,"low":1.00103,"close":1.00107,"volume":7.400000095367432},{"timestamp":1742404200000,"open":1.00101,"high":1.00105,"low":1.00101,"close":1.00105,"volume":19.75},{"timestamp":1742404260000,"open":1.00103,"high":1.00104,"low":1.001,"close":1.00103,"volume":22.709999084472656},{"timestamp":1742404320000,"open":1.00103,"high":1.00104,"low":1.0008,"close":1.0008,"volume":41.459999084472656},{"timestamp":1742404380000,"open":1.00099,"high":1.00099,"low":1.00099,"close":1.00099,"volume":4.940000057220459},{"timestamp":1742404440000,"open":1.00081,"high":1.00095,"low":1.0007,"close":1.00082,"volume":133.32000732421875},{"timestamp":1742404500000,"open":1.00087,"high":1.00087,"low":1.00087,"close":1.00087,"volume":4.940000057220459},{"timestamp":1742404560000,"open":1.00083,"high":1.00129,"low":1.0008,"close":1.00106,"volume":101.22000122070312},{"timestamp":1742404620000,"open":1.00108,"high":1.0011,"low":1.00086,"close":1.00087,"volume":40.470001220703125},{"timestamp":1742404680000,"open":1.00083,"high":1.00088,"low":1.00083,"close":1.00083,"volume":18.760000228881836},{"timestamp":1742404800000,"open":1.0009,"high":1.0009,"low":1.00089,"close":1.00089,"volume":7.900000095367432},{"timestamp":1742404860000,"open":1.00086,"high":1.00089,"low":1.00086,"close":1.00089,"volume":11.84000015258789},{"timestamp":1742404980000,"open":1.00104,"high":1.00105,"low":1.00091,"close":1.00098,"volume":25.540000915527344},{"timestamp":1742405100000,"open":1.00092,"high":1.00095,"low":1.00092,"close":1.00095,"volume":5.920000076293945},{"timestamp":1742405160000,"open":1.00091,"high":1.00094,"low":1.00087,"close":1.00087,"volume":42.45000076293945},{"timestamp":1742405220000,"open":1.00091,"high":1.00094,"low":1.00086,"close":1.00088,"volume":43.45000076293945},{"timestamp":1742405280000,"open":1.00091,"high":1.00098,"low":1.00087,"close":1.00093,"volume":22.709999084472656},{"timestamp":1742405340000,"open":1.0009,"high":1.0009,"low":1.00087,"close":1.00087,"volume":6.909999847412109},{"timestamp":1742405400000,"open":1.00093,"high":1.00093,"low":1.00086,"close":1.00086,"volume":5.920000076293945},{"timestamp":1742405460000,"open":1.00079,"high":1.00084,"low":1.00071,"close":1.00078,"volume":94.79000091552734},{"timestamp":1742405520000,"open":1.00077,"high":1.00082,"low":1.00075,"close":1.00079,"volume":35.54999923706055},{"timestamp":1742405580000,"open":1.00086,"high":1.00086,"low":1.00063,"close":1.0008,"volume":142.17999267578125},{"timestamp":1742405640000,"open":1.00081,"high":1.00085,"low":1.0007,"close":1.00084,"volume":126.4000015258789},{"timestamp":1742405700000,"open":1.00087,"high":1.00088,"low":1.00087,"close":1.00088,"volume":17.780000686645508},{"timestamp":1742405760000,"open":1.00085,"high":1.00085,"low":1.00084,"close":1.00085,"volume":32.11000061035156},{"timestamp":1742405820000,"open":1.00085,"high":1.00097,"low":1.00084,"close":1.00089,"volume":106.69999694824219},{"timestamp":1742405880000,"open":1.00085,"high":1.00101,"low":1.00085,"close":1.00085,"volume":81.48999786376953},{"timestamp":1742405940000,"open":1.00088,"high":1.00094,"low":1.00085,"close":1.00087,"volume":51.869998931884766},{"timestamp":1742406000000,"open":1.00084,"high":1.00085,"low":1.00084,"close":1.00085,"volume":9.390000343322754},{"timestamp":1742406060000,"open":1.00088,"high":1.00088,"low":1.00077,"close":1.00077,"volume":56.33000183105469},{"timestamp":1742406120000,"open":1.00078,"high":1.00083,"low":1.00078,"close":1.00083,"volume":34.08000183105469},{"timestamp":1742406240000,"open":1.0008,"high":1.00092,"low":1.0008,"close":1.00089,"volume":26.670000076293945},{"timestamp":1742406300000,"open":1.00103,"high":1.00149,"low":1.00103,"close":1.00106,"volume":76},{"timestamp":1742406360000,"open":1.00112,"high":1.00112,"low":1.00104,"close":1.00106,"volume":29.600000381469727},{"timestamp":1742406420000,"open":1.00121,"high":1.00151,"low":1.00115,"close":1.00115,"volume":91.81999969482422},{"timestamp":1742406480000,"open":1.0011,"high":1.00115,"low":1.00107,"close":1.00115,"volume":12.829999923706055},{"timestamp":1742406540000,"open":1.00115,"high":1.00115,"low":1.00111,"close":1.00114,"volume":22.709999084472656},{"timestamp":1742406600000,"open":1.00092,"high":1.00092,"low":1.00089,"close":1.00092,"volume":45.40999984741211},{"timestamp":1742406660000,"open":1.00098,"high":1.0011,"low":1.00092,"close":1.00102,"volume":109.5199966430664},{"timestamp":1742406720000,"open":1.00098,"high":1.00112,"low":1.00084,"close":1.00091,"volume":131.27000427246094},{"timestamp":1742406780000,"open":1.00084,"high":1.00098,"low":1.00084,"close":1.00096,"volume":127.30999755859375},{"timestamp":1742406840000,"open":1.0009,"high":1.00098,"low":1.00083,"close":1.00098,"volume":91.7699966430664},{"timestamp":1742406900000,"open":1.00095,"high":1.00097,"low":1.00094,"close":1.00097,"volume":17.760000228881836},{"timestamp":1742406960000,"open":1.001,"high":1.00104,"low":1.001,"close":1.00104,"volume":14.8100004196167},{"timestamp":1742407020000,"open":1.00092,"high":1.00111,"low":1.00092,"close":1.00109,"volume":329.7900085449219},{"timestamp":1742407080000,"open":1.00107,"high":1.00116,"low":1.00068,"close":1.00078,"volume":485.75},{"timestamp":1742407140000,"open":1.00078,"high":1.00078,"low":0.99897,"close":0.9992,"volume":118.43000030517578},{"timestamp":1742407200000,"open":0.99909,"high":1.00145,"low":0.99901,"close":1.0014,"volume":65.62999725341797},{"timestamp":1742407260000,"open":1.00141,"high":1.00163,"low":1.0012,"close":1.00121,"volume":41.439998626708984},{"timestamp":1742407320000,"open":1.00121,"high":1.00129,"low":1.00121,"close":1.00129,"volume":55.279998779296875},{"timestamp":1742407380000,"open":1.00128,"high":1.00132,"low":1.00105,"close":1.00111,"volume":50.31999969482422},{"timestamp":1742407440000,"open":1.00106,"high":1.0011,"low":1.00083,"close":1.00091,"volume":105.5999984741211},{"timestamp":1742407500000,"open":1.00095,"high":1.00103,"low":1.00086,"close":1.00093,"volume":156.5},{"timestamp":1742407560000,"open":1.00093,"high":1.00093,"low":1.00066,"close":1.00069,"volume":118.45999908447266},{"timestamp":1742407620000,"open":1.0007,"high":1.00072,"low":1.00069,"close":1.00071,"volume":53.310001373291016},{"timestamp":1742407680000,"open":1.00071,"high":1.00077,"low":1.00038,"close":1.00043,"volume":38.47999954223633},{"timestamp":1742407740000,"open":1.00043,"high":1.00086,"low":1.00043,"close":1.00085,"volume":58.22999954223633},{"timestamp":1742407800000,"open":1.00098,"high":1.00117,"low":1.00095,"close":1.00109,"volume":112.51000213623047},{"timestamp":1742407860000,"open":1.00096,"high":1.00138,"low":1.00095,"close":1.00138,"volume":66.11000061035156},{"timestamp":1742407920000,"open":1.00142,"high":1.00146,"low":1.00113,"close":1.00131,"volume":54.290000915527344},{"timestamp":1742407980000,"open":1.00149,"high":1.00154,"low":1.00132,"close":1.00154,"volume":72.33999633789062},{"timestamp":1742408040000,"open":1.00157,"high":1.00157,"low":1.00141,"close":1.0015,"volume":15.649999618530273},{"timestamp":1742408100000,"open":1.00153,"high":1.00153,"low":1.00149,"close":1.00149,"volume":1.2599999904632568},{"timestamp":1742408160000,"open":1.00151,"high":1.00155,"low":1.00151,"close":1.00151,"volume":1.2599999904632568},{"timestamp":1742408220000,"open":1.00152,"high":1.00152,"low":1.00146,"close":1.00149,"volume":1.2599999904632568},{"timestamp":1742408280000,"open":1.00152,"high":1.00152,"low":1.00152,"close":1.00152,"volume":0.41999998688697815},{"timestamp":1742408340000,"open":1.00152,"high":1.00152,"low":1.0015,"close":1.0015,"volume":3.799999952316284},{"timestamp":1742408400000,"open":1.00148,"high":1.00148,"low":1.00142,"close":1.00142,"volume":2.0999999046325684},{"timestamp":1742408460000,"open":1.00143,"high":1.00143,"low":1.00141,"close":1.00143,"volume":1.2599999904632568},{"timestamp":1742408520000,"open":1.00147,"high":1.00147,"low":1.00147,"close":1.00147,"volume":0.41999998688697815},{"timestamp":1742408580000,"open":1.00149,"high":1.00149,"low":1.00146,"close":1.00146,"volume":3.799999952316284},{"timestamp":1742408760000,"open":1.0015,"high":1.0015,"low":1.00147,"close":1.00147,"volume":6.340000152587891},{"timestamp":1742408820000,"open":1.00143,"high":1.00151,"low":1.00143,"close":1.00149,"volume":2.940000057220459},{"timestamp":1742408880000,"open":1.00152,"high":1.00152,"low":1.0015,"close":1.0015,"volume":0.8399999737739563},{"timestamp":1742409000000,"open":1.0015,"high":1.00151,"low":1.00146,"close":1.00148,"volume":5.480000019073486},{"timestamp":1742409060000,"open":1.00146,"high":1.00151,"low":1.00146,"close":1.00148,"volume":1.2599999904632568},{"timestamp":1742409120000,"open":1.00147,"high":1.00147,"low":1.00146,"close":1.00146,"volume":5.920000076293945},{"timestamp":1742409180000,"open":1.00149,"high":1.00156,"low":1.00149,"close":1.00153,"volume":8.880000114440918},{"timestamp":1742409240000,"open":1.00153,"high":1.00168,"low":1.00153,"close":1.00164,"volume":5.880000114440918},{"timestamp":1742409300000,"open":1.00168,"high":1.00168,"low":1.00163,"close":1.00168,"volume":3.359999895095825},{"timestamp":1742409360000,"open":1.00154,"high":1.0017,"low":1.00154,"close":1.00154,"volume":60.119998931884766},{"timestamp":1742409420000,"open":1.00163,"high":1.00163,"low":1.00163,"close":1.00163,"volume":9.880000114440918},{"timestamp":1742409480000,"open":1.00154,"high":1.0016,"low":1.00149,"close":1.00152,"volume":96.20999908447266},{"timestamp":1742409540000,"open":1.00151,"high":1.00153,"low":1.00142,"close":1.00147,"volume":71.04000091552734},{"timestamp":1742409600000,"open":1.00147,"high":1.0015,"low":1.00145,"close":1.00146,"volume":5.920000076293945},{"timestamp":1742409660000,"open":1.0015,"high":1.00151,"low":1.0015,"close":1.00151,"volume":16.280000686645508},{"timestamp":1742409720000,"open":1.0015,"high":1.00154,"low":1.0015,"close":1.00154,"volume":26.639999389648438},{"timestamp":1742409780000,"open":1.00157,"high":1.00163,"low":1.00152,"close":1.00161,"volume":106.69999694824219},{"timestamp":1742409840000,"open":1.00162,"high":1.00162,"low":1.00145,"close":1.00157,"volume":71.12999725341797},{"timestamp":1742409900000,"open":1.00159,"high":1.00159,"low":1.00148,"close":1.00156,"volume":79.97000122070312},{"timestamp":1742409960000,"open":1.00157,"high":1.00157,"low":1.0015,"close":1.00154,"volume":171.8699951171875},{"timestamp":1742410020000,"open":1.00153,"high":1.00153,"low":1.00144,"close":1.00148,"volume":25.18000030517578},{"timestamp":1742410080000,"open":1.00149,"high":1.00149,"low":1.00142,"close":1.00146,"volume":45.900001525878906},{"timestamp":1742410140000,"open":1.0015,"high":1.0015,"low":1.0014,"close":1.00144,"volume":14.800000190734863},{"timestamp":1742410200000,"open":1.00145,"high":1.0015,"low":1.00144,"close":1.0015,"volume":23.68000030517578},{"timestamp":1742410260000,"open":1.00143,"high":1.00152,"low":1.00143,"close":1.0015,"volume":31.079999923706055},{"timestamp":1742410320000,"open":1.00149,"high":1.0015,"low":1.00146,"close":1.00146,"volume":88.80000305175781},{"timestamp":1742410380000,"open":1.00146,"high":1.0016,"low":1.00146,"close":1.0016,"volume":32.560001373291016},{"timestamp":1742410440000,"open":1.00159,"high":1.00234,"low":1.00155,"close":1.00229,"volume":132.9199981689453},{"timestamp":1742410500000,"open":1.00227,"high":1.00259,"low":1.00227,"close":1.00259,"volume":179.97000122070312},{"timestamp":1742410560000,"open":1.00259,"high":1.00262,"low":1.00256,"close":1.00256,"volume":88.5},{"timestamp":1742410620000,"open":1.00256,"high":1.00257,"low":1.00235,"close":1.00246,"volume":103.25},{"timestamp":1742410680000,"open":1.00246,"high":1.00254,"low":1.00246,"close":1.00254,"volume":73.75},{"timestamp":1742410740000,"open":1.00242,"high":1.00294,"low":1.00241,"close":1.00266,"volume":103.30999755859375},{"timestamp":1742410800000,"open":1.00288,"high":1.00348,"low":1.00287,"close":1.00338,"volume":271.94000244140625},{"timestamp":1742410860000,"open":1.00335,"high":1.00364,"low":1.00329,"close":1.00333,"volume":231.8699951171875},{"timestamp":1742410920000,"open":1.00332,"high":1.00347,"low":1.00331,"close":1.0034,"volume":70.86000061035156},{"timestamp":1742410980000,"open":1.00343,"high":1.00347,"low":1.00334,"close":1.00334,"volume":126.98999786376953},{"timestamp":1742411040000,"open":1.00337,"high":1.00356,"low":1.00334,"close":1.00344,"volume":88.62999725341797},{"timestamp":1742411100000,"open":1.0035,"high":1.00401,"low":1.0034,"close":1.00362,"volume":203.75},{"timestamp":1742411160000,"open":1.00381,"high":1.00397,"low":1.00372,"close":1.0039,"volume":59.0099983215332},{"timestamp":1742411220000,"open":1.0039,"high":1.00418,"low":1.0038,"close":1.0038,"volume":50.150001525878906},{"timestamp":1742411280000,"open":1.0038,"high":1.00474,"low":1.0038,"close":1.0046,"volume":62.959999084472656},{"timestamp":1742411340000,"open":1.00462,"high":1.0047,"low":1.00456,"close":1.00456,"volume":59.540000915527344},{"timestamp":1742411400000,"open":1.00463,"high":1.00479,"low":1.00463,"close":1.00473,"volume":45.72999954223633},{"timestamp":1742411460000,"open":1.00472,"high":1.00479,"low":1.00466,"close":1.00474,"volume":132.82000732421875},{"timestamp":1742411520000,"open":1.00474,"high":1.00545,"low":1.00474,"close":1.00516,"volume":137.25999450683594},{"timestamp":1742411580000,"open":1.00516,"high":1.00516,"low":1.00507,"close":1.00507,"volume":14.75},{"timestamp":1742411640000,"open":1.0051,"high":1.00551,"low":1.00498,"close":1.00498,"volume":183.8800048828125},{"timestamp":1742411700000,"open":1.00499,"high":1.005,"low":1.00499,"close":1.00499,"volume":11.800000190734863},{"timestamp":1742411760000,"open":1.00502,"high":1.00502,"low":1.00495,"close":1.00495,"volume":41.29999923706055},{"timestamp":1742411820000,"open":1.00492,"high":1.00504,"low":1.00465,"close":1.00501,"volume":130.77999877929688},{"timestamp":1742411880000,"open":1.005,"high":1.00549,"low":1.00489,"close":1.00549,"volume":96.36000061035156},{"timestamp":1742411940000,"open":1.00546,"high":1.00546,"low":1.00546,"close":1.00546,"volume":2.950000047683716},{"timestamp":1742412000000,"open":1.00546,"high":1.00546,"low":1.00391,"close":1.00486,"volume":113.12000274658203},{"timestamp":1742412060000,"open":1.00487,"high":1.00551,"low":1.00486,"close":1.00528,"volume":148.52000427246094},{"timestamp":1742412120000,"open":1.00523,"high":1.00527,"low":1.00509,"close":1.00509,"volume":203.85000610351562},{"timestamp":1742412180000,"open":1.0051,"high":1.00513,"low":1.0045,"close":1.0046,"volume":159.5800018310547},{"timestamp":1742412240000,"open":1.0046,"high":1.00461,"low":1.00451,"close":1.0046,"volume":115.62000274658203},{"timestamp":1742412300000,"open":1.0046,"high":1.0046,"low":1.00452,"close":1.00452,"volume":60.54999923706055},{"timestamp":1742412360000,"open":1.00453,"high":1.00455,"low":1.00441,"close":1.00455,"volume":118.13999938964844},{"timestamp":1742412420000,"open":1.00454,"high":1.00454,"low":1.00431,"close":1.0044,"volume":144.75999450683594},{"timestamp":1742412480000,"open":1.0044,"high":1.00475,"low":1.0044,"close":1.0045,"volume":193.02000427246094},{"timestamp":1742412540000,"open":1.00436,"high":1.00439,"low":1.00432,"close":1.00439,"volume":58.619998931884766},{"timestamp":1742412600000,"open":1.00443,"high":1.00458,"low":1.00421,"close":1.00455,"volume":231.97999572753906},{"timestamp":1742412660000,"open":1.00461,"high":1.00462,"low":1.00439,"close":1.0044,"volume":73.33999633789062},{"timestamp":1742412720000,"open":1.00439,"high":1.00457,"low":1.00419,"close":1.00419,"volume":33.459999084472656},{"timestamp":1742412780000,"open":1.00425,"high":1.00449,"low":1.00421,"close":1.0044,"volume":68.83999633789062},{"timestamp":1742412840000,"open":1.00441,"high":1.00469,"low":1.00433,"close":1.00444,"volume":118.98999786376953},{"timestamp":1742412900000,"open":1.00448,"high":1.00455,"low":1.00425,"close":1.00427,"volume":91.44999694824219},{"timestamp":1742412960000,"open":1.00433,"high":1.00455,"low":1.00433,"close":1.00446,"volume":38.349998474121094},{"timestamp":1742413020000,"open":1.00445,"high":1.0046,"low":1.00445,"close":1.00454,"volume":31.479999542236328},{"timestamp":1742413080000,"open":1.00455,"high":1.00455,"low":1.00425,"close":1.00455,"volume":20.649999618530273},{"timestamp":1742413140000,"open":1.00455,"high":1.00455,"low":1.00455,"close":1.00455,"volume":2.950000047683716},{"timestamp":1742413200000,"open":1.00455,"high":1.00455,"low":1.00454,"close":1.00455,"volume":14.75},{"timestamp":1742413260000,"open":1.00455,"high":1.00455,"low":1.00454,"close":1.00454,"volume":5.900000095367432},{"timestamp":1742413320000,"open":1.00455,"high":1.00455,"low":1.00454,"close":1.00454,"volume":17.700000762939453},{"timestamp":1742413380000,"open":1.00455,"high":1.00455,"low":1.00454,"close":1.00454,"volume":11.800000190734863},{"timestamp":1742413440000,"open":1.00455,"high":1.00455,"low":1.00454,"close":1.00454,"volume":20.649999618530273},{"timestamp":1742413500000,"open":1.00454,"high":1.00455,"low":1.00454,"close":1.00454,"volume":14.75},{"timestamp":1742413560000,"open":1.00454,"high":1.00455,"low":1.00437,"close":1.00454,"volume":35.400001525878906},{"timestamp":1742413620000,"open":1.00439,"high":1.00455,"low":1.00437,"close":1.00443,"volume":247.8000030517578},{"timestamp":1742413680000,"open":1.00455,"high":1.00455,"low":1.0044,"close":1.0044,"volume":59},{"timestamp":1742413740000,"open":1.00407,"high":1.00441,"low":1.00407,"close":1.0044,"volume":11.800000190734863},{"timestamp":1742413800000,"open":1.00441,"high":1.00455,"low":1.00426,"close":1.00454,"volume":135.6999969482422},{"timestamp":1742413860000,"open":1.00444,"high":1.00455,"low":1.00433,"close":1.00454,"volume":233.0500030517578},{"timestamp":1742413920000,"open":1.00455,"high":1.00455,"low":1.00438,"close":1.00454,"volume":115.05000305175781},{"timestamp":1742413980000,"open":1.00437,"high":1.00455,"low":1.00437,"close":1.00455,"volume":50.150001525878906},{"timestamp":1742414040000,"open":1.00454,"high":1.00461,"low":1.00437,"close":1.00455,"volume":71.79000091552734},{"timestamp":1742414100000,"open":1.00455,"high":1.00455,"low":1.00437,"close":1.00454,"volume":94.4000015258789},{"timestamp":1742414160000,"open":1.0044,"high":1.00454,"low":1.00429,"close":1.0044,"volume":253.72000122070312},{"timestamp":1742414220000,"open":1.0044,"high":1.00444,"low":1.00408,"close":1.00443,"volume":139.24000549316406},{"timestamp":1742414280000,"open":1.00443,"high":1.00443,"low":1.00441,"close":1.00441,"volume":2.9600000381469727},{"timestamp":1742414340000,"open":1.00441,"high":1.00457,"low":1.00441,"close":1.00444,"volume":137.74000549316406},{"timestamp":1742414400000,"open":1.00398,"high":1.00398,"low":1.0015,"close":1.002,"volume":93.6500015258789},{"timestamp":1742414460000,"open":1.00201,"high":1.00241,"low":1.00197,"close":1.00234,"volume":466.1000061035156},{"timestamp":1742414520000,"open":1.00217,"high":1.00362,"low":1.00212,"close":1.00274,"volume":510.3500061035156},{"timestamp":1742414580000,"open":1.00278,"high":1.00302,"low":1.00169,"close":1.00208,"volume":610.6500244140625},{"timestamp":1742414640000,"open":1.00188,"high":1.00267,"low":1.00155,"close":1.00261,"volume":637.2000122070312},{"timestamp":1742414700000,"open":1.0027,"high":1.00458,"low":1.00092,"close":1.0016,"volume":513.2999877929688},{"timestamp":1742414760000,"open":1.00171,"high":1.00252,"low":1.00119,"close":1.00239,"volume":430.70001220703125},{"timestamp":1742414820000,"open":1.00249,"high":1.0041,"low":1.00199,"close":1.00349,"volume":268.45001220703125},{"timestamp":1742414880000,"open":1.00348,"high":1.0046,"low":1.0015,"close":1.00164,"volume":347.1300048828125},{"timestamp":1742414940000,"open":1.00174,"high":1.00207,"low":1.00032,"close":1.00049,"volume":534.9600219726562},{"timestamp":1742415000000,"open":1.00053,"high":1.00109,"low":1.00025,"close":1.00097,"volume":194.6999969482422},{"timestamp":1742415060000,"open":1.00151,"high":1.00151,"low":1.00072,"close":1.00079,"volume":427.75},{"timestamp":1742415120000,"open":1.00077,"high":1.00128,"low":1.00077,"close":1.00114,"volume":557.5499877929688},{"timestamp":1742415180000,"open":1.00113,"high":1.00122,"low":1.00104,"close":1.00104,"volume":554.5999755859375},{"timestamp":1742415240000,"open":1.00106,"high":1.00333,"low":1.00081,"close":1.00327,"volume":250.75},{"timestamp":1742415300000,"open":1.00327,"high":1.00328,"low":1.00251,"close":1.00326,"volume":162.25},{"timestamp":1742415360000,"open":1.00327,"high":1.00327,"low":1.00269,"close":1.00278,"volume":120.94999694824219},{"timestamp":1742415420000,"open":1.00281,"high":1.00372,"low":1.00281,"close":1.00372,"volume":135.6999969482422},{"timestamp":1742415480000,"open":1.00373,"high":1.00386,"low":1.00315,"close":1.00328,"volume":293.0400085449219},{"timestamp":1742415540000,"open":1.00328,"high":1.00386,"low":1.00314,"close":1.00386,"volume":121.94000244140625},{"timestamp":1742415600000,"open":1.00386,"high":1.004,"low":1.00306,"close":1.00307,"volume":163.24000549316406},{"timestamp":1742415660000,"open":1.00311,"high":1.004,"low":1.00304,"close":1.00385,"volume":129.8000030517578},{"timestamp":1742415720000,"open":1.00385,"high":1.004,"low":1.00385,"close":1.004,"volume":47.20000076293945},{"timestamp":1742415780000,"open":1.00385,"high":1.004,"low":1.00373,"close":1.00399,"volume":20.649999618530273},{"timestamp":1742415840000,"open":1.00399,"high":1.004,"low":1.00332,"close":1.00399,"volume":47.20000076293945},{"timestamp":1742415900000,"open":1.00351,"high":1.00351,"low":1.00344,"close":1.00344,"volume":8.850000381469727},{"timestamp":1742415960000,"open":1.004,"high":1.00414,"low":1.00339,"close":1.00414,"volume":42.290000915527344},{"timestamp":1742416020000,"open":1.00413,"high":1.00413,"low":1.00333,"close":1.00399,"volume":14.75},{"timestamp":1742416080000,"open":1.00414,"high":1.00414,"low":1.00414,"close":1.00414,"volume":3.940000057220459},{"timestamp":1742416140000,"open":1.00414,"high":1.00414,"low":1.00414,"close":1.00414,"volume":2.950000047683716},{"timestamp":1742416200000,"open":1.00413,"high":1.00414,"low":1.00372,"close":1.00399,"volume":53.099998474121094},{"timestamp":1742416260000,"open":1.00399,"high":1.004,"low":1.00385,"close":1.004,"volume":14.75},{"timestamp":1742416320000,"open":1.00399,"high":1.004,"low":1.00323,"close":1.00323,"volume":8.850000381469727},{"timestamp":1742416380000,"open":1.00328,"high":1.00386,"low":1.00328,"close":1.00386,"volume":27.540000915527344},{"timestamp":1742416440000,"open":1.00386,"high":1.00386,"low":1.00263,"close":1.00359,"volume":87.56999969482422},{"timestamp":1742416500000,"open":1.00359,"high":1.00359,"low":1.00222,"close":1.00303,"volume":135.75999450683594},{"timestamp":1742416560000,"open":1.00304,"high":1.00304,"low":1.00246,"close":1.00303,"volume":102.83000183105469},{"timestamp":1742416620000,"open":1.00304,"high":1.00304,"low":1.00303,"close":1.00303,"volume":31.520000457763672},{"timestamp":1742416680000,"open":1.00317,"high":1.00319,"low":1.00306,"close":1.00306,"volume":28.56999969482422},{"timestamp":1742416740000,"open":1.00315,"high":1.00344,"low":1.00234,"close":1.00311,"volume":125.58999633789062},{"timestamp":1742416800000,"open":1.00311,"high":1.00311,"low":1.00252,"close":1.00259,"volume":59.02000045776367},{"timestamp":1742416860000,"open":1.00301,"high":1.00301,"low":1.00289,"close":1.0029,"volume":23.6200008392334},{"timestamp":1742416920000,"open":1.0029,"high":1.00307,"low":1.00272,"close":1.00295,"volume":127.95999908447266},{"timestamp":1742416980000,"open":1.00306,"high":1.00307,"low":1.00249,"close":1.00297,"volume":109.26000213623047},{"timestamp":1742417040000,"open":1.0029,"high":1.00427,"low":1.00268,"close":1.00427,"volume":188.44000244140625},{"timestamp":1742417100000,"open":1.00429,"high":1.00429,"low":1.00132,"close":1.00132,"volume":68.86000061035156},{"timestamp":1742417160000,"open":1.00131,"high":1.00147,"low":1.00131,"close":1.00137,"volume":82.5999984741211},{"timestamp":1742417220000,"open":1.00136,"high":1.00153,"low":1.00128,"close":1.00139,"volume":88.5},{"timestamp":1742417280000,"open":1.00139,"high":1.00212,"low":1.00139,"close":1.00206,"volume":156.63999938964844},{"timestamp":1742417340000,"open":1.00188,"high":1.00283,"low":1.00165,"close":1.00278,"volume":59.09000015258789},{"timestamp":1742417400000,"open":1.0025,"high":1.00251,"low":1.00239,"close":1.00245,"volume":191.75},{"timestamp":1742417460000,"open":1.00251,"high":1.00257,"low":1.00244,"close":1.00257,"volume":20.649999618530273},{"timestamp":1742417520000,"open":1.00258,"high":1.00258,"low":1.00258,"close":1.00258,"volume":5.900000095367432},{"timestamp":1742417580000,"open":1.0026,"high":1.0026,"low":1.0026,"close":1.0026,"volume":2.950000047683716},{"timestamp":1742417640000,"open":1.0026,"high":1.00261,"low":1.0026,"close":1.00261,"volume":5.900000095367432},{"timestamp":1742417700000,"open":1.00068,"high":1.00069,"low":1.00068,"close":1.00069,"volume":8.850000381469727},{"timestamp":1742417760000,"open":1.00071,"high":1.00071,"low":1.00071,"close":1.00071,"volume":2.950000047683716},{"timestamp":1742417820000,"open":1.00071,"high":1.00072,"low":1.00071,"close":1.00072,"volume":5.900000095367432},{"timestamp":1742417940000,"open":1.00072,"high":1.00073,"low":1.00072,"close":1.00072,"volume":8.850000381469727}]