[{"timestamp":1742362200000,"open":1.23833,"high":1.23968,"low":1.23829,"close":1.23829,"volume":71.8499984741211},{"timestamp":1742362260000,"open":1.23843,"high":1.23844,"low":1.23835,"close":1.23839,"volume":20.649999618530273},{"timestamp":1742362320000,"open":1.23843,"high":1.23869,"low":1.23842,"close":1.23868,"volume":70.80000305175781},{"timestamp":1742362380000,"open":1.23837,"high":1.23872,"low":1.23837,"close":1.23872,"volume":53.099998474121094},{"timestamp":1742362440000,"open":1.23874,"high":1.23874,"low":1.23866,"close":1.23873,"volume":11.800000190734863},{"timestamp":1742362500000,"open":1.23874,"high":1.23875,"low":1.23872,"close":1.23875,"volume":20.649999618530273},{"timestamp":1742362560000,"open":1.23871,"high":1.23871,"low":1.23866,"close":1.23868,"volume":8.850000381469727},{"timestamp":1742362620000,"open":1.23875,"high":1.23898,"low":1.23822,"close":1.23823,"volume":29.59000015258789},{"timestamp":1742362740000,"open":1.23821,"high":1.23826,"low":1.23818,"close":1.23818,"volume":23.68000030517578},{"timestamp":1742362800000,"open":1.23822,"high":1.23827,"low":1.23821,"close":1.23825,"volume":20.719999313354492},{"timestamp":1742362860000,"open":1.23828,"high":1.2384,"low":1.23826,"close":1.2384,"volume":23.68000030517578},{"timestamp":1742362920000,"open":1.23835,"high":1.23839,"low":1.23834,"close":1.23839,"volume":17.760000228881836},{"timestamp":1742362980000,"open":1.23838,"high":1.23838,"low":1.23833,"close":1.23833,"volume":5.920000076293945},{"timestamp":1742363040000,"open":1.23833,"high":1.23837,"low":1.23833,"close":1.23836,"volume":11.84000015258789},{"timestamp":1742363100000,"open":1.23834,"high":1.23834,"low":1.23834,"close":1.23834,"volume":2.9600000381469727},{"timestamp":1742363160000,"open":1.23822,"high":1.23822,"low":1.23812,"close":1.23812,"volume":20.719999313354492},{"timestamp":1742363220000,"open":1.23807,"high":1.23824,"low":1.23807,"close":1.23816,"volume":26.639999389648438},{"timestamp":1742363280000,"open":1.23816,"high":1.23816,"low":1.23815,"close":1.23816,"volume":14.800000190734863},{"timestamp":1742363340000,"open":1.23811,"high":1.23811,"low":1.23805,"close":1.23805,"volume":17.760000228881836},{"timestamp":1742363460000,"open":1.23808,"high":1.23808,"low":1.23808,"close":1.23808,"volume":2.9600000381469727},{"timestamp":1742363520000,"open":1.23812,"high":1.23812,"low":1.23812,"close":1.23812,"volume":2.9600000381469727},{"timestamp":1742363580000,"open":1.23813,"high":1.23832,"low":1.23813,"close":1.23832,"volume":17.760000228881836},{"timestamp":1742363640000,"open":1.23832,"high":1.23832,"low":1.23832,"close":1.23832,"volume":2.9600000381469727},{"timestamp":1742363700000,"open":1.23829,"high":1.23829,"low":1.23825,"close":1.23828,"volume":11.84000015258789},{"timestamp":1742363760000,"open":1.23828,"high":1.23829,"low":1.23827,"close":1.23829,"volume":8.880000114440918},{"timestamp":1742363820000,"open":1.23833,"high":1.23845,"low":1.23828,"close":1.23836,"volume":35.52000045776367},{"timestamp":1742363880000,"open":1.23838,"high":1.23855,"low":1.23819,"close":1.23854,"volume":59.20000076293945},{"timestamp":1742363940000,"open":1.23851,"high":1.23872,"low":1.23851,"close":1.23872,"volume":20.719999313354492},{"timestamp":1742364000000,"open":1.23944,"high":1.24054,"low":1.23923,"close":1.23942,"volume":138.22999572753906},{"timestamp":1742364060000,"open":1.23935,"high":1.23941,"low":1.2392,"close":1.23931,"volume":71.0999984741211},{"timestamp":1742364120000,"open":1.23927,"high":1.23938,"low":1.23927,"close":1.23929,"volume":51.349998474121094},{"timestamp":1742364180000,"open":1.23929,"high":1.23947,"low":1.23926,"close":1.2394,"volume":63.20000076293945},{"timestamp":1742364240000,"open":1.23935,"high":1.23945,"low":1.23923,"close":1.23945,"volume":113.51000213623047},{"timestamp":1742364300000,"open":1.23946,"high":1.23954,"low":1.23932,"close":1.23933,"volume":130.35000610351562},{"timestamp":1742364360000,"open":1.23927,"high":1.24026,"low":1.23926,"close":1.24026,"volume":36.529998779296875},{"timestamp":1742364420000,"open":1.24021,"high":1.24022,"low":1.24018,"close":1.24021,"volume":17.760000228881836},{"timestamp":1742364480000,"open":1.24021,"high":1.24025,"low":1.24017,"close":1.24025,"volume":29.600000381469727},{"timestamp":1742364540000,"open":1.24029,"high":1.24045,"low":1.2395,"close":1.23953,"volume":50.34000015258789},{"timestamp":1742364600000,"open":1.23951,"high":1.23955,"low":1.23941,"close":1.23941,"volume":122.44999694824219},{"timestamp":1742364660000,"open":1.23937,"high":1.23949,"low":1.23937,"close":1.23942,"volume":41.459999084472656},{"timestamp":1742364720000,"open":1.23959,"high":1.24052,"low":1.23959,"close":1.24047,"volume":82.88999938964844},{"timestamp":1742364780000,"open":1.24048,"high":1.24048,"low":1.24025,"close":1.24035,"volume":77.9800033569336},{"timestamp":1742364840000,"open":1.24029,"high":1.24105,"low":1.2401,"close":1.24052,"volume":214.22000122070312},{"timestamp":1742364900000,"open":1.24052,"high":1.24157,"low":1.23984,"close":1.24059,"volume":280.3699951171875},{"timestamp":1742364960000,"open":1.24092,"high":1.24119,"low":1.23976,"close":1.24021,"volume":277.4700012207031},{"timestamp":1742365020000,"open":1.24024,"high":1.24082,"low":1.24016,"close":1.24016,"volume":261.57000732421875},{"timestamp":1742365080000,"open":1.24018,"high":1.24076,"low":1.24003,"close":1.24074,"volume":368.0799865722656},{"timestamp":1742365140000,"open":1.24073,"high":1.24082,"low":1.24022,"close":1.24066,"volume":289.1199951171875},{"timestamp":1742365200000,"open":1.24051,"high":1.24074,"low":1.2399,"close":1.23991,"volume":357.4200134277344},{"timestamp":1742365260000,"open":1.23994,"high":1.24054,"low":1.2399,"close":1.24053,"volume":291.4599914550781},{"timestamp":1742365320000,"open":1.24057,"high":1.24061,"low":1.24047,"close":1.24047,"volume":62.15999984741211},{"timestamp":1742365380000,"open":1.24047,"high":1.24092,"low":1.2404,"close":1.24063,"volume":473.6300048828125},{"timestamp":1742365440000,"open":1.24066,"high":1.24066,"low":1.24063,"close":1.24064,"volume":11.84000015258789},{"timestamp":1742365500000,"open":1.24067,"high":1.24132,"low":1.24064,"close":1.24132,"volume":188.5},{"timestamp":1742365560000,"open":1.24126,"high":1.24146,"low":1.24121,"close":1.2414,"volume":247.66000366210938},{"timestamp":1742365620000,"open":1.24136,"high":1.24187,"low":1.24129,"close":1.24185,"volume":227.94000244140625},{"timestamp":1742365680000,"open":1.24185,"high":1.24215,"low":1.24177,"close":1.24215,"volume":68.12000274658203},{"timestamp":1742365740000,"open":1.2424,"high":1.24265,"low":1.2421,"close":1.24265,"volume":50.33000183105469},{"timestamp":1742365800000,"open":1.24259,"high":1.2427,"low":1.24234,"close":1.24255,"volume":176.63999938964844},{"timestamp":1742365860000,"open":1.2425,"high":1.24258,"low":1.24205,"close":1.24211,"volume":99.69000244140625},{"timestamp":1742365920000,"open":1.24211,"high":1.24211,"low":1.24194,"close":1.24194,"volume":90.81999969482422},{"timestamp":1742365980000,"open":1.24191,"high":1.24199,"low":1.2419,"close":1.24191,"volume":82.88999938964844},{"timestamp":1742366040000,"open":1.24191,"high":1.24191,"low":1.24152,"close":1.24157,"volume":154.97000122070312},{"timestamp":1742366100000,"open":1.24155,"high":1.24158,"low":1.24147,"close":1.24149,"volume":73.0199966430664},{"timestamp":1742366160000,"open":1.24152,"high":1.24159,"low":1.2414,"close":1.24159,"volume":42.45000076293945},{"timestamp":1742366220000,"open":1.24158,"high":1.24158,"low":1.24002,"close":1.24031,"volume":231.10000610351562},{"timestamp":1742366280000,"open":1.24035,"high":1.24059,"low":1.24035,"close":1.24054,"volume":57.25},{"timestamp":1742366340000,"open":1.24059,"high":1.24066,"low":1.24056,"close":1.24063,"volume":179.72000122070312},{"timestamp":1742366400000,"open":1.24062,"high":1.24125,"low":1.24062,"close":1.24105,"volume":176.6699981689453},{"timestamp":1742366460000,"open":1.24106,"high":1.24115,"low":1.24105,"close":1.24105,"volume":74.05000305175781},{"timestamp":1742366520000,"open":1.24101,"high":1.24115,"low":1.24101,"close":1.24113,"volume":60.220001220703125},{"timestamp":1742366580000,"open":1.24114,"high":1.24114,"low":1.24101,"close":1.24101,"volume":108.62000274658203},{"timestamp":1742366640000,"open":1.24105,"high":1.24106,"low":1.24092,"close":1.24105,"volume":234.00999450683594},{"timestamp":1742366700000,"open":1.24106,"high":1.24106,"low":1.24081,"close":1.24084,"volume":196.4499969482422},{"timestamp":1742366760000,"open":1.24081,"high":1.24087,"low":1.24073,"close":1.24073,"volume":106.6500015258789},{"timestamp":1742366820000,"open":1.24074,"high":1.24075,"low":1.2407,"close":1.24071,"volume":51.349998474121094},{"timestamp":1742366880000,"open":1.24074,"high":1.24079,"low":1.24057,"close":1.24073,"volume":142.1699981689453},{"timestamp":1742366940000,"open":1.24077,"high":1.24082,"low":1.24067,"close":1.24067,"volume":96.73999786376953},{"timestamp":1742367000000,"open":1.24072,"high":1.24077,"low":1.24046,"close":1.24069,"volume":98.69000244140625},{"timestamp":1742367060000,"open":1.24069,"high":1.24071,"low":1.24057,"close":1.24066,"volume":92.76000213623047},{"timestamp":1742367120000,"open":1.24067,"high":1.24078,"low":1.24064,"close":1.24069,"volume":52.33000183105469},{"timestamp":1742367180000,"open":1.24074,"high":1.24074,"low":1.24068,"close":1.24069,"volume":33.56999969482422},{"timestamp":1742367240000,"open":1.24068,"high":1.24087,"low":1.24068,"close":1.24068,"volume":33.54999923706055},{"timestamp":1742367300000,"open":1.24072,"high":1.24074,"low":1.2406,"close":1.2407,"volume":59.20000076293945},{"timestamp":1742367360000,"open":1.2407,"high":1.24073,"low":1.24026,"close":1.24042,"volume":75.9800033569336},{"timestamp":1742367420000,"open":1.24049,"high":1.24126,"low":1.24049,"close":1.24122,"volume":141.14999389648438},{"timestamp":1742367480000,"open":1.24118,"high":1.24133,"low":1.24095,"close":1.24133,"volume":214.1699981689453},{"timestamp":1742367540000,"open":1.24104,"high":1.24122,"low":1.24061,"close":1.24097,"volume":152.41000366210938},{"timestamp":1742367600000,"open":1.24098,"high":1.24137,"low":1.24073,"close":1.24135,"volume":300.8599853515625},{"timestamp":1742367660000,"open":1.24135,"high":1.24177,"low":1.24127,"close":1.24167,"volume":340.7300109863281},{"timestamp":1742367720000,"open":1.2417,"high":1.24194,"low":1.24167,"close":1.24194,"volume":174.72000122070312},{"timestamp":1742367780000,"open":1.2419,"high":1.24228,"low":1.24184,"close":1.2421,"volume":213.16000366210938},{"timestamp":1742367840000,"open":1.24211,"high":1.24235,"low":1.24201,"close":1.24201,"volume":123.33999633789062},{"timestamp":1742367900000,"open":1.24204,"high":1.24204,"low":1.24182,"close":1.24199,"volume":118.4000015258789},{"timestamp":1742367960000,"open":1.24197,"high":1.24214,"low":1.2419,"close":1.24194,"volume":159.94000244140625},{"timestamp":1742368020000,"open":1.24194,"high":1.24232,"low":1.24182,"close":1.24214,"volume":158.1300048828125},{"timestamp":1742368080000,"open":1.24241,"high":1.24295,"low":1.24236,"close":1.24289,"volume":157.97000122070312},{"timestamp":1742368140000,"open":1.24289,"high":1.24304,"low":1.24274,"close":1.24302,"volume":235.8699951171875},{"timestamp":1742368200000,"open":1.24301,"high":1.24315,"low":1.24262,"close":1.24272,"volume":214.11000061035156},{"timestamp":1742368260000,"open":1.2427,"high":1.24324,"low":1.2427,"close":1.24289,"volume":152.9499969482422},{"timestamp":1742368320000,"open":1.24291,"high":1.24299,"low":1.24276,"close":1.24291,"volume":144.05999755859375},{"timestamp":1742368380000,"open":1.24292,"high":1.24359,"low":1.24292,"close":1.24359,"volume":197.91000366210938},{"timestamp":1742368440000,"open":1.24355,"high":1.2437,"low":1.24348,"close":1.24364,"volume":249.82000732421875},{"timestamp":1742368500000,"open":1.24366,"high":1.24389,"low":1.24348,"close":1.24372,"volume":189.47999572753906},{"timestamp":1742368560000,"open":1.2437,"high":1.24384,"low":1.24342,"close":1.24348,"volume":162},{"timestamp":1742368620000,"open":1.24348,"high":1.24364,"low":1.24342,"close":1.24359,"volume":168.3000030517578},{"timestamp":1742368680000,"open":1.24358,"high":1.24393,"low":1.24358,"close":1.24372,"volume":237.08999633789062},{"timestamp":1742368740000,"open":1.24373,"high":1.24385,"low":1.24364,"close":1.24384,"volume":148.11000061035156},{"timestamp":1742368800000,"open":1.24383,"high":1.24392,"low":1.24322,"close":1.24337,"volume":140.13999938964844},{"timestamp":1742368860000,"open":1.24342,"high":1.24357,"low":1.24331,"close":1.24335,"volume":156.8800048828125},{"timestamp":1742368920000,"open":1.24335,"high":1.24341,"low":1.24317,"close":1.24327,"volume":155.4199981689453},{"timestamp":1742368980000,"open":1.24331,"high":1.24359,"low":1.24322,"close":1.24325,"volume":215.1999969482422},{"timestamp":1742369040000,"open":1.24325,"high":1.24351,"low":1.24265,"close":1.24282,"volume":178.80999755859375},{"timestamp":1742369100000,"open":1.24282,"high":1.24293,"low":1.24261,"close":1.24267,"volume":124.73999786376953},{"timestamp":1742369160000,"open":1.24269,"high":1.24272,"low":1.24231,"close":1.24236,"volume":157.41000366210938},{"timestamp":1742369220000,"open":1.24238,"high":1.24294,"low":1.24227,"close":1.24293,"volume":158.88999938964844},{"timestamp":1742369280000,"open":1.24291,"high":1.24312,"low":1.24291,"close":1.24292,"volume":229.52000427246094},{"timestamp":1742369340000,"open":1.24294,"high":1.243,"low":1.24284,"close":1.24284,"volume":206.2100067138672},{"timestamp":1742369400000,"open":1.24286,"high":1.24331,"low":1.24286,"close":1.24321,"volume":320.1199951171875},{"timestamp":1742369460000,"open":1.24319,"high":1.24338,"low":1.24311,"close":1.24335,"volume":269.4200134277344},{"timestamp":1742369520000,"open":1.24332,"high":1.24348,"low":1.24304,"close":1.24344,"volume":318.8900146484375},{"timestamp":1742369580000,"open":1.24344,"high":1.24362,"low":1.24336,"close":1.2435,"volume":91.88999938964844},{"timestamp":1742369640000,"open":1.24352,"high":1.2439,"low":1.24343,"close":1.2439,"volume":360.3999938964844},{"timestamp":1742369700000,"open":1.24388,"high":1.24427,"low":1.24388,"close":1.24422,"volume":492.0299987792969},{"timestamp":1742369760000,"open":1.24422,"high":1.24508,"low":1.24417,"close":1.24508,"volume":584.0999755859375},{"timestamp":1742369820000,"open":1.24508,"high":1.24542,"low":1.24468,"close":1.24513,"volume":814.77001953125},{"timestamp":1742369880000,"open":1.24515,"high":1.24525,"low":1.24466,"close":1.24493,"volume":434.6099853515625},{"timestamp":1742369940000,"open":1.24492,"high":1.24492,"low":1.2443,"close":1.24474,"volume":378.17999267578125},{"timestamp":1742370000000,"open":1.24475,"high":1.24504,"low":1.24439,"close":1.24504,"volume":492.9700012207031},{"timestamp":1742370060000,"open":1.24502,"high":1.24519,"low":1.24412,"close":1.24416,"volume":478.1499938964844},{"timestamp":1742370120000,"open":1.24413,"high":1.2453,"low":1.24398,"close":1.24512,"volume":587.8699951171875},{"timestamp":1742370180000,"open":1.24515,"high":1.24581,"low":1.24508,"close":1.24525,"volume":875.4600219726562},{"timestamp":1742370240000,"open":1.24529,"high":1.24557,"low":1.24495,"close":1.24496,"volume":522.0900268554688},{"timestamp":1742370300000,"open":1.24497,"high":1.24516,"low":1.24388,"close":1.24437,"volume":383.6199951171875},{"timestamp":1742370360000,"open":1.24434,"high":1.2446,"low":1.2442,"close":1.2445,"volume":278.5799865722656},{"timestamp":1742370420000,"open":1.24452,"high":1.24497,"low":1.24437,"close":1.24442,"volume":556.7999877929688},{"timestamp":1742370480000,"open":1.2444,"high":1.24521,"low":1.24437,"close":1.24453,"volume":517.27001953125},{"timestamp":1742370540000,"open":1.24452,"high":1.2446,"low":1.24407,"close":1.24421,"volume":535.7000122070312},{"timestamp":1742370600000,"open":1.2442,"high":1.24449,"low":1.24363,"close":1.2437,"volume":536.5800170898438},{"timestamp":1742370660000,"open":1.24368,"high":1.24371,"low":1.24336,"close":1.24336,"volume":363.3299865722656},{"timestamp":1742370720000,"open":1.24338,"high":1.24362,"low":1.24297,"close":1.24306,"volume":390.05999755859375},{"timestamp":1742370780000,"open":1.24306,"high":1.24361,"low":1.24292,"close":1.24361,"volume":415.79998779296875},{"timestamp":1742370840000,"open":1.24362,"high":1.24372,"low":1.24306,"close":1.2433,"volume":240.57000732421875},{"timestamp":1742370900000,"open":1.2433,"high":1.24335,"low":1.24288,"close":1.24303,"volume":279.17999267578125},{"timestamp":1742370960000,"open":1.2431,"high":1.24336,"low":1.24282,"close":1.24327,"volume":273.239990234375},{"timestamp":1742371020000,"open":1.24327,"high":1.24342,"low":1.24264,"close":1.24287,"volume":225.72000122070312},{"timestamp":1742371080000,"open":1.24288,"high":1.24336,"low":1.24268,"close":1.24317,"volume":343.5299987792969},{"timestamp":1742371140000,"open":1.24312,"high":1.24333,"low":1.24265,"close":1.24265,"volume":256.4100036621094},{"timestamp":1742371200000,"open":1.24261,"high":1.24271,"low":1.24207,"close":1.24214,"volume":540.5399780273438},{"timestamp":1742371260000,"open":1.24217,"high":1.24291,"low":1.24217,"close":1.24233,"volume":432.6300048828125},{"timestamp":1742371320000,"open":1.24235,"high":1.24255,"low":1.24216,"close":1.24244,"volume":346.5},{"timestamp":1742371380000,"open":1.2424,"high":1.24255,"low":1.24218,"close":1.24232,"volume":384.1199951171875},{"timestamp":1742371440000,"open":1.2423,"high":1.24276,"low":1.24205,"close":1.24267,"volume":464.30999755859375},{"timestamp":1742371500000,"open":1.24274,"high":1.24286,"low":1.24203,"close":1.24223,"volume":273.239990234375},{"timestamp":1742371560000,"open":1.24221,"high":1.24251,"low":1.24183,"close":1.24183,"volume":452.42999267578125},{"timestamp":1742371620000,"open":1.24209,"high":1.24219,"low":1.24137,"close":1.24151,"volume":261.3599853515625},{"timestamp":1742371680000,"open":1.24148,"high":1.24188,"low":1.24146,"close":1.24178,"volume":329.6700134277344},{"timestamp":1742371740000,"open":1.24179,"high":1.24217,"low":1.24175,"close":1.24213,"volume":298.9800109863281},{"timestamp":1742371800000,"open":1.24212,"high":1.24221,"low":1.24184,"close":1.24221,"volume":213.83999633789062},{"timestamp":1742371860000,"open":1.24219,"high":1.2423,"low":1.24191,"close":1.24221,"volume":176.22000122070312},{"timestamp":1742371920000,"open":1.24222,"high":1.2425,"low":1.24218,"close":1.24244,"volume":227.6999969482422},{"timestamp":1742371980000,"open":1.24247,"high":1.24254,"low":1.24198,"close":1.24208,"volume":327.69000244140625},{"timestamp":1742372040000,"open":1.24206,"high":1.24228,"low":1.24188,"close":1.24227,"volume":221.8300018310547},{"timestamp":1742372100000,"open":1.24229,"high":1.24254,"low":1.24221,"close":1.24247,"volume":204.97999572753906},{"timestamp":1742372160000,"open":1.24239,"high":1.2426,"low":1.2423,"close":1.2426,"volume":189.11000061035156},{"timestamp":1742372220000,"open":1.24267,"high":1.24303,"low":1.24253,"close":1.24274,"volume":229.22000122070312},{"timestamp":1742372280000,"open":1.24277,"high":1.2429,"low":1.24257,"close":1.24284,"volume":197.00999450683594},{"timestamp":1742372340000,"open":1.24278,"high":1.24323,"low":1.24269,"close":1.24317,"volume":206.91000366210938},{"timestamp":1742372400000,"open":1.24316,"high":1.24325,"low":1.24242,"close":1.24248,"volume":252.4499969482422},{"timestamp":1742372460000,"open":1.24247,"high":1.24253,"low":1.24222,"close":1.24225,"volume":219.77999877929688},{"timestamp":1742372520000,"open":1.24226,"high":1.24256,"low":1.24218,"close":1.24232,"volume":182.16000366210938},{"timestamp":1742372580000,"open":1.24236,"high":1.24236,"low":1.24189,"close":1.24189,"volume":160.3800048828125},{"timestamp":1742372640000,"open":1.24189,"high":1.24195,"low":1.2415,"close":1.24174,"volume":230.6699981689453},{"timestamp":1742372700000,"open":1.24177,"high":1.24189,"low":1.24151,"close":1.24164,"volume":148.5},{"timestamp":1742372760000,"open":1.24164,"high":1.24164,"low":1.24139,"close":1.24153,"volume":171.27000427246094},{"timestamp":1742372820000,"open":1.24159,"high":1.24165,"low":1.24133,"close":1.24158,"volume":181.1699981689453},{"timestamp":1742372880000,"open":1.2416,"high":1.24164,"low":1.24134,"close":1.24151,"volume":252.4499969482422},{"timestamp":1742372940000,"open":1.2415,"high":1.24155,"low":1.24144,"close":1.24153,"volume":199.97999572753906},{"timestamp":1742373000000,"open":1.2415,"high":1.24155,"low":1.24118,"close":1.24118,"volume":239.5800018310547},{"timestamp":1742373060000,"open":1.24124,"high":1.242,"low":1.24116,"close":1.24198,"volume":249.49000549316406},{"timestamp":1742373120000,"open":1.24204,"high":1.24219,"low":1.24195,"close":1.24204,"volume":166.32000732421875},{"timestamp":1742373180000,"open":1.24203,"high":1.24225,"low":1.24198,"close":1.24211,"volume":133.64999389648438},{"timestamp":1742373240000,"open":1.2421,"high":1.24219,"low":1.24201,"close":1.24207,"volume":149.49000549316406},{"timestamp":1742373300000,"open":1.24209,"high":1.24231,"low":1.24209,"close":1.24218,"volume":130.67999267578125},{"timestamp":1742373360000,"open":1.2422,"high":1.24249,"low":1.24206,"close":1.24206,"volume":252.94000244140625},{"timestamp":1742373420000,"open":1.24209,"high":1.24217,"low":1.24172,"close":1.24176,"volume":159.38999938964844},{"timestamp":1742373480000,"open":1.24174,"high":1.24184,"low":1.2412,"close":1.24171,"volume":364.32000732421875},{"timestamp":1742373540000,"open":1.24176,"high":1.24218,"low":1.24161,"close":1.24203,"volume":197.00999450683594},{"timestamp":1742373600000,"open":1.24205,"high":1.2423,"low":1.24205,"close":1.2422,"volume":159.38999938964844},{"timestamp":1742373660000,"open":1.24219,"high":1.24241,"low":1.24205,"close":1.24231,"volume":199.97999572753906},{"timestamp":1742373720000,"open":1.24239,"high":1.24255,"low":1.24228,"close":1.2424,"volume":160.3800048828125},{"timestamp":1742373780000,"open":1.24238,"high":1.24268,"low":1.24223,"close":1.24246,"volume":196.02000427246094},{"timestamp":1742373840000,"open":1.24243,"high":1.24249,"low":1.24217,"close":1.24224,"volume":89.0999984741211},{"timestamp":1742373900000,"open":1.24228,"high":1.24234,"low":1.24214,"close":1.24227,"volume":112.86000061035156},{"timestamp":1742373960000,"open":1.24226,"high":1.24249,"low":1.24217,"close":1.24244,"volume":127.70999908447266},{"timestamp":1742374020000,"open":1.24231,"high":1.24249,"low":1.24222,"close":1.24236,"volume":116.81999969482422},{"timestamp":1742374080000,"open":1.24237,"high":1.24251,"low":1.24197,"close":1.24213,"volume":421.739990234375},{"timestamp":1742374140000,"open":1.24215,"high":1.24235,"low":1.24197,"close":1.24213,"volume":208.88999938964844},{"timestamp":1742374200000,"open":1.24212,"high":1.2423,"low":1.24201,"close":1.24211,"volume":198.99000549316406},{"timestamp":1742374260000,"open":1.24196,"high":1.24229,"low":1.24189,"close":1.24227,"volume":130.67999267578125},{"timestamp":1742374320000,"open":1.24229,"high":1.24229,"low":1.24196,"close":1.24213,"volume":246.50999450683594},{"timestamp":1742374380000,"open":1.24217,"high":1.24221,"low":1.2421,"close":1.24214,"volume":107.91000366210938},{"timestamp":1742374440000,"open":1.24218,"high":1.24222,"low":1.24156,"close":1.24159,"volume":109.88999938964844},{"timestamp":1742374500000,"open":1.24159,"high":1.2418,"low":1.24157,"close":1.24165,"volume":130.67999267578125},{"timestamp":1742374560000,"open":1.24163,"high":1.24184,"low":1.24142,"close":1.24147,"volume":138.60000610351562},{"timestamp":1742374620000,"open":1.24148,"high":1.24163,"low":1.24138,"close":1.2416,"volume":225.72000122070312},{"timestamp":1742374680000,"open":1.24158,"high":1.24166,"low":1.2414,"close":1.24144,"volume":185.1300048828125},{"timestamp":1742374740000,"open":1.24145,"high":1.24161,"low":1.24141,"close":1.24148,"volume":193.0500030517578},{"timestamp":1742374800000,"open":1.24142,"high":1.24185,"low":1.24142,"close":1.24185,"volume":179.19000244140625},{"timestamp":1742374860000,"open":1.24187,"high":1.24187,"low":1.24152,"close":1.24162,"volume":130.67999267578125},{"timestamp":1742374920000,"open":1.24163,"high":1.2417,"low":1.24131,"close":1.24141,"volume":189.08999633789062},{"timestamp":1742374980000,"open":1.24144,"high":1.24197,"low":1.2414,"close":1.24197,"volume":286.1099853515625},{"timestamp":1742375040000,"open":1.24197,"high":1.2425,"low":1.24197,"close":1.24245,"volume":205.91000366210938},{"timestamp":1742375100000,"open":1.24248,"high":1.24261,"low":1.24235,"close":1.24238,"volume":112.8499984741211},{"timestamp":1742375160000,"open":1.24231,"high":1.24244,"low":1.24229,"close":1.24234,"volume":83.16000366210938},{"timestamp":1742375220000,"open":1.24238,"high":1.24238,"low":1.24206,"close":1.24213,"volume":106.91999816894531},{"timestamp":1742375280000,"open":1.24206,"high":1.24207,"low":1.24196,"close":1.24207,"volume":121.7699966430664},{"timestamp":1742375340000,"open":1.24211,"high":1.24223,"low":1.24211,"close":1.24218,"volume":62.369998931884766},{"timestamp":1742375400000,"open":1.2422,"high":1.24224,"low":1.24218,"close":1.24223,"volume":38.61000061035156},{"timestamp":1742375460000,"open":1.24224,"high":1.2425,"low":1.24212,"close":1.24225,"volume":127.70999908447266},{"timestamp":1742375520000,"open":1.24226,"high":1.24242,"low":1.24208,"close":1.24213,"volume":229.67999267578125},{"timestamp":1742375580000,"open":1.24214,"high":1.24263,"low":1.24212,"close":1.24258,"volume":227.1999969482422},{"timestamp":1742375640000,"open":1.24255,"high":1.24276,"low":1.24253,"close":1.24276,"volume":133.64999389648438},{"timestamp":1742375700000,"open":1.24279,"high":1.2428,"low":1.24243,"close":1.24247,"volume":166.32000732421875},{"timestamp":1742375760000,"open":1.24247,"high":1.24288,"low":1.24237,"close":1.24265,"volume":145.52999877929688},{"timestamp":1742375820000,"open":1.24256,"high":1.24273,"low":1.24228,"close":1.24231,"volume":323.7300109863281},{"timestamp":1742375880000,"open":1.24243,"high":1.24282,"low":1.24237,"close":1.24278,"volume":314.82000732421875},{"timestamp":1742375940000,"open":1.24281,"high":1.24303,"low":1.24281,"close":1.24295,"volume":157.41000366210938},{"timestamp":1742376000000,"open":1.24299,"high":1.2431,"low":1.24272,"close":1.24272,"volume":151.4600067138672},{"timestamp":1742376060000,"open":1.24271,"high":1.24271,"low":1.24246,"close":1.24257,"volume":132.14999389648438},{"timestamp":1742376120000,"open":1.24256,"high":1.24272,"low":1.24242,"close":1.24272,"volume":95.04000091552734},{"timestamp":1742376180000,"open":1.24269,"high":1.24272,"low":1.24213,"close":1.24234,"volume":238.58999633789062},{"timestamp":1742376240000,"open":1.24235,"high":1.24237,"low":1.24217,"close":1.24229,"volume":130.67999267578125},{"timestamp":1742376300000,"open":1.24229,"high":1.24259,"low":1.24225,"close":1.24256,"volume":124.73999786376953},{"timestamp":1742376360000,"open":1.2424,"high":1.24241,"low":1.24203,"close":1.24209,"volume":156.4199981689453},{"timestamp":1742376420000,"open":1.24211,"high":1.24237,"low":1.24211,"close":1.24234,"volume":106.91999816894531},{"timestamp":1742376480000,"open":1.24235,"high":1.24253,"low":1.2423,"close":1.2425,"volume":72.2699966430664},{"timestamp":1742376540000,"open":1.24252,"high":1.24252,"low":1.24232,"close":1.24236,"volume":77.22000122070312},{"timestamp":1742376600000,"open":1.24239,"high":1.2424,"low":1.24211,"close":1.24211,"volume":124.73999786376953},{"timestamp":1742376660000,"open":1.24213,"high":1.24219,"low":1.24206,"close":1.24207,"volume":124.73999786376953},{"timestamp":1742376720000,"open":1.24205,"high":1.24205,"low":1.24159,"close":1.24164,"volume":160.3800048828125},{"timestamp":1742376780000,"open":1.24164,"high":1.24271,"low":1.24162,"close":1.24189,"volume":366.29998779296875},{"timestamp":1742376840000,"open":1.24195,"high":1.2423,"low":1.24195,"close":1.24226,"volume":90.08999633789062},{"timestamp":1742376900000,"open":1.2423,"high":1.24255,"low":1.24219,"close":1.2424,"volume":109.88999938964844},{"timestamp":1742376960000,"open":1.24239,"high":1.24249,"low":1.2421,"close":1.2421,"volume":151.47000122070312},{"timestamp":1742377020000,"open":1.24209,"high":1.24276,"low":1.24207,"close":1.24257,"volume":284.1099853515625},{"timestamp":1742377080000,"open":1.2426,"high":1.2431,"low":1.2426,"close":1.24301,"volume":227.16000366210938},{"timestamp":1742377140000,"open":1.24302,"high":1.2433,"low":1.24273,"close":1.24319,"volume":154.44000244140625},{"timestamp":1742377200000,"open":1.24318,"high":1.24337,"low":1.24318,"close":1.24322,"volume":92.55999755859375},{"timestamp":1742377260000,"open":1.24323,"high":1.24368,"low":1.24322,"close":1.24358,"volume":140.57000732421875},{"timestamp":1742377320000,"open":1.24368,"high":1.24368,"low":1.24326,"close":1.2434,"volume":122.72000122070312},{"timestamp":1742377380000,"open":1.24336,"high":1.24361,"low":1.24333,"close":1.24352,"volume":71.27999877929688},{"timestamp":1742377440000,"open":1.24355,"high":1.2438,"low":1.24355,"close":1.24377,"volume":114.83999633789062},{"timestamp":1742377500000,"open":1.24376,"high":1.24391,"low":1.24371,"close":1.24389,"volume":145.5},{"timestamp":1742377560000,"open":1.24387,"high":1.24391,"low":1.24373,"close":1.24376,"volume":80.18000030517578},{"timestamp":1742377620000,"open":1.24375,"high":1.2439,"low":1.24342,"close":1.24346,"volume":103.94999694824219},{"timestamp":1742377680000,"open":1.24349,"high":1.24363,"low":1.24333,"close":1.24348,"volume":94.05000305175781},{"timestamp":1742377740000,"open":1.2435,"high":1.24351,"low":1.24304,"close":1.24307,"volume":104.94000244140625},{"timestamp":1742377800000,"open":1.24305,"high":1.24314,"low":1.24273,"close":1.24276,"volume":113.8499984741211},{"timestamp":1742377860000,"open":1.24277,"high":1.24321,"low":1.2427,"close":1.243,"volume":193.0500030517578},{"timestamp":1742377920000,"open":1.24302,"high":1.24302,"low":1.24274,"close":1.24274,"volume":74.25},{"timestamp":1742377980000,"open":1.24279,"high":1.24297,"low":1.24266,"close":1.24285,"volume":153.4499969482422},{"timestamp":1742378040000,"open":1.24286,"high":1.24336,"low":1.24286,"close":1.24331,"volume":166.32000732421875},{"timestamp":1742378100000,"open":1.24332,"high":1.24344,"low":1.24283,"close":1.24315,"volume":231.66000366210938},{"timestamp":1742378160000,"open":1.24313,"high":1.24313,"low":1.24275,"close":1.24285,"volume":114.83999633789062},{"timestamp":1742378220000,"open":1.24282,"high":1.24282,"low":1.24224,"close":1.24253,"volume":124.73999786376953},{"timestamp":1742378280000,"open":1.24249,"high":1.24273,"low":1.24249,"close":1.24263,"volume":192.05999755859375},{"timestamp":1742378340000,"open":1.24264,"high":1.24268,"low":1.24225,"close":1.24225,"volume":146.52000427246094},{"timestamp":1742378400000,"open":1.2423,"high":1.24258,"low":1.24227,"close":1.24258,"volume":141.97000122070312},{"timestamp":1742378460000,"open":1.24257,"high":1.24277,"low":1.24257,"close":1.24277,"volume":71.27999877929688},{"timestamp":1742378520000,"open":1.24278,"high":1.24278,"low":1.24244,"close":1.24245,"volume":74.25},{"timestamp":1742378580000,"open":1.24248,"high":1.24267,"low":1.24204,"close":1.24254,"volume":208.88999938964844},{"timestamp":1742378640000,"open":1.24255,"high":1.24275,"low":1.24255,"close":1.24271,"volume":118.80000305175781},{"timestamp":1742378700000,"open":1.24264,"high":1.2428,"low":1.24264,"close":1.24277,"volume":71.27999877929688},{"timestamp":1742378760000,"open":1.24277,"high":1.24297,"low":1.24229,"close":1.24254,"volume":175.22999572753906},{"timestamp":1742378820000,"open":1.24253,"high":1.24274,"low":1.2424,"close":1.24269,"volume":136.6199951171875},{"timestamp":1742378880000,"open":1.24269,"high":1.24285,"low":1.24263,"close":1.24282,"volume":125.7300033569336},{"timestamp":1742378940000,"open":1.24284,"high":1.24297,"low":1.24274,"close":1.24297,"volume":59.400001525878906},{"timestamp":1742379000000,"open":1.2429,"high":1.24303,"low":1.24284,"close":1.24286,"volume":136.6199951171875},{"timestamp":1742379060000,"open":1.24284,"high":1.24301,"low":1.24284,"close":1.24295,"volume":92.06999969482422},{"timestamp":1742379120000,"open":1.24293,"high":1.24302,"low":1.24257,"close":1.24269,"volume":215.82000732421875},{"timestamp":1742379180000,"open":1.24268,"high":1.24295,"low":1.24268,"close":1.24291,"volume":77.22000122070312},{"timestamp":1742379240000,"open":1.24293,"high":1.24293,"low":1.24271,"close":1.24288,"volume":127.70999908447266},{"timestamp":1742379300000,"open":1.24287,"high":1.24301,"low":1.24282,"close":1.24301,"volume":53.459999084472656},{"timestamp":1742379360000,"open":1.24298,"high":1.243,"low":1.24282,"close":1.24282,"volume":59.400001525878906},{"timestamp":1742379420000,"open":1.24282,"high":1.24286,"low":1.24279,"close":1.24282,"volume":57.41999816894531},{"timestamp":1742379480000,"open":1.2428,"high":1.24287,"low":1.24262,"close":1.24285,"volume":95.04000091552734},{"timestamp":1742379540000,"open":1.24282,"high":1.24282,"low":1.24272,"close":1.24275,"volume":42.56999969482422},{"timestamp":1742379600000,"open":1.24273,"high":1.24304,"low":1.24273,"close":1.24293,"volume":47.52000045776367},{"timestamp":1742379660000,"open":1.24292,"high":1.24292,"low":1.24249,"close":1.24249,"volume":133.64999389648438},{"timestamp":1742379720000,"open":1.24251,"high":1.24262,"low":1.24247,"close":1.24247,"volume":47.52000045776367},{"timestamp":1742379780000,"open":1.24248,"high":1.2429,"low":1.24229,"close":1.24257,"volume":184.72999572753906},{"timestamp":1742379840000,"open":1.24253,"high":1.24256,"low":1.2425,"close":1.24255,"volume":43.560001373291016},{"timestamp":1742379900000,"open":1.24259,"high":1.24279,"low":1.24257,"close":1.24261,"volume":141.57000732421875},{"timestamp":1742379960000,"open":1.2426,"high":1.2426,"low":1.24234,"close":1.24249,"volume":107.91000366210938},{"timestamp":1742380020000,"open":1.24248,"high":1.2428,"low":1.24248,"close":1.24275,"volume":98.01000213623047},{"timestamp":1742380080000,"open":1.24279,"high":1.24289,"low":1.24256,"close":1.24287,"volume":71.27999877929688},{"timestamp":1742380140000,"open":1.24289,"high":1.24291,"low":1.24244,"close":1.24244,"volume":141.57000732421875},{"timestamp":1742380200000,"open":1.24243,"high":1.24327,"low":1.24243,"close":1.24308,"volume":104.94000244140625},{"timestamp":1742380260000,"open":1.24312,"high":1.24326,"low":1.24305,"close":1.24324,"volume":113.8499984741211},{"timestamp":1742380320000,"open":1.24301,"high":1.24318,"low":1.24274,"close":1.24285,"volume":159.38999938964844},{"timestamp":1742380380000,"open":1.24282,"high":1.24299,"low":1.24228,"close":1.24228,"volume":154.44000244140625},{"timestamp":1742380440000,"open":1.24231,"high":1.24256,"low":1.24219,"close":1.24238,"volume":135.6300048828125},{"timestamp":1742380500000,"open":1.24234,"high":1.24273,"low":1.24234,"close":1.24271,"volume":89.0999984741211},{"timestamp":1742380560000,"open":1.24271,"high":1.24286,"low":1.24269,"close":1.24283,"volume":50.4900016784668},{"timestamp":1742380620000,"open":1.24279,"high":1.243,"low":1.24279,"close":1.24299,"volume":53.459999084472656},{"timestamp":1742380680000,"open":1.24299,"high":1.24307,"low":1.24289,"close":1.243,"volume":98.01000213623047},{"timestamp":1742380740000,"open":1.24302,"high":1.24337,"low":1.24295,"close":1.24328,"volume":95.04000091552734},{"timestamp":1742380800000,"open":1.24328,"high":1.2435,"low":1.24323,"close":1.2434,"volume":80.19000244140625},{"timestamp":1742380860000,"open":1.2434,"high":1.24343,"low":1.24306,"close":1.24323,"volume":86.12999725341797},{"timestamp":1742380920000,"open":1.24321,"high":1.24321,"low":1.24301,"close":1.24312,"volume":100.9800033569336},{"timestamp":1742380980000,"open":1.24308,"high":1.24315,"low":1.24305,"close":1.24305,"volume":65.33999633789062},{"timestamp":1742381040000,"open":1.24308,"high":1.24339,"low":1.24292,"close":1.24309,"volume":188.10000610351562},{"timestamp":1742381100000,"open":1.24302,"high":1.24311,"low":1.24273,"close":1.24301,"volume":201.9600067138672},{"timestamp":1742381160000,"open":1.24294,"high":1.24307,"low":1.24286,"close":1.24305,"volume":157.41000366210938},{"timestamp":1742381220000,"open":1.24303,"high":1.24306,"low":1.24277,"close":1.24277,"volume":112.86000061035156},{"timestamp":1742381280000,"open":1.24278,"high":1.24292,"low":1.24269,"close":1.24269,"volume":141.57000732421875},{"timestamp":1742381340000,"open":1.2427,"high":1.24279,"low":1.24238,"close":1.24255,"volume":192.05999755859375},{"timestamp":1742381400000,"open":1.24253,"high":1.24288,"low":1.2424,"close":1.24286,"volume":130.67999267578125},{"timestamp":1742381460000,"open":1.24282,"high":1.24337,"low":1.24279,"close":1.24337,"volume":119.87000274658203},{"timestamp":1742381520000,"open":1.24337,"high":1.24337,"low":1.24313,"close":1.24337,"volume":97.0199966430664},{"timestamp":1742381580000,"open":1.24338,"high":1.24339,"low":1.24318,"close":1.24321,"volume":78.19999694824219},{"timestamp":1742381640000,"open":1.24319,"high":1.24337,"low":1.243,"close":1.24337,"volume":105.91000366210938},{"timestamp":1742381700000,"open":1.24344,"high":1.24363,"low":1.2434,"close":1.24362,"volume":163.75},{"timestamp":1742381760000,"open":1.24362,"high":1.24401,"low":1.24357,"close":1.24394,"volume":130.16000366210938},{"timestamp":1742381820000,"open":1.24395,"high":1.244,"low":1.24394,"close":1.24397,"volume":52.470001220703125},{"timestamp":1742381880000,"open":1.24391,"high":1.24407,"low":1.2439,"close":1.24404,"volume":39.599998474121094},{"timestamp":1742381940000,"open":1.24402,"high":1.24403,"low":1.2439,"close":1.24395,"volume":56.43000030517578},{"timestamp":1742382000000,"open":1.24396,"high":1.2441,"low":1.24392,"close":1.24405,"volume":74.25},{"timestamp":1742382060000,"open":1.24403,"high":1.24408,"low":1.24397,"close":1.24398,"volume":75.23999786376953},{"timestamp":1742382120000,"open":1.24402,"high":1.24433,"low":1.24393,"close":1.24428,"volume":181.1699981689453},{"timestamp":1742382180000,"open":1.24431,"high":1.24435,"low":1.24392,"close":1.24393,"volume":104.94000244140625},{"timestamp":1742382240000,"open":1.24397,"high":1.24401,"low":1.24379,"close":1.24379,"volume":212.35000610351562},{"timestamp":1742382300000,"open":1.24381,"high":1.24393,"low":1.2438,"close":1.24389,"volume":79.19999694824219},{"timestamp":1742382360000,"open":1.24389,"high":1.24416,"low":1.24368,"close":1.244,"volume":131.6699981689453},{"timestamp":1742382420000,"open":1.24405,"high":1.24415,"low":1.24395,"close":1.24396,"volume":158.39999389648438},{"timestamp":1742382480000,"open":1.24398,"high":1.24399,"low":1.24387,"close":1.24399,"volume":93.05999755859375},{"timestamp":1742382540000,"open":1.24401,"high":1.24407,"low":1.24385,"close":1.24389,"volume":62.369998931884766},{"timestamp":1742382600000,"open":1.24392,"high":1.24394,"low":1.24314,"close":1.24341,"volume":113.8499984741211},{"timestamp":1742382660000,"open":1.24338,"high":1.24342,"low":1.24305,"close":1.24314,"volume":130.67999267578125},{"timestamp":1742382720000,"open":1.24313,"high":1.24316,"low":1.24312,"close":1.24312,"volume":169.2899932861328},{"timestamp":1742382780000,"open":1.24316,"high":1.24342,"low":1.24304,"close":1.24314,"volume":196.99000549316406},{"timestamp":1742382840000,"open":1.24311,"high":1.2434,"low":1.2428,"close":1.2428,"volume":138.10000610351562},{"timestamp":1742382900000,"open":1.24293,"high":1.24293,"low":1.24279,"close":1.24289,"volume":136.6199951171875},{"timestamp":1742382960000,"open":1.24287,"high":1.24297,"low":1.24283,"close":1.24295,"volume":169.2899932861328},{"timestamp":1742383020000,"open":1.243,"high":1.243,"low":1.2428,"close":1.24283,"volume":157.41000366210938},{"timestamp":1742383080000,"open":1.24285,"high":1.24289,"low":1.24266,"close":1.24277,"volume":94.05000305175781},{"timestamp":1742383140000,"open":1.24278,"high":1.24316,"low":1.24278,"close":1.24316,"volume":80.19000244140625},{"timestamp":1742383200000,"open":1.24318,"high":1.24328,"low":1.24308,"close":1.24317,"volume":103.94999694824219},{"timestamp":1742383260000,"open":1.24315,"high":1.2432,"low":1.24303,"close":1.24314,"volume":92.06999969482422},{"timestamp":1742383320000,"open":1.24314,"high":1.24324,"low":1.24271,"close":1.24304,"volume":132.66000366210938},{"timestamp":1742383380000,"open":1.24299,"high":1.24332,"low":1.24284,"close":1.24306,"volume":170.27999877929688},{"timestamp":1742383440000,"open":1.24306,"high":1.24338,"low":1.243,"close":1.24338,"volume":70.29000091552734},{"timestamp":1742383500000,"open":1.24338,"high":1.24343,"low":1.24311,"close":1.24315,"volume":125.7300033569336},{"timestamp":1742383560000,"open":1.24313,"high":1.24321,"low":1.24304,"close":1.24313,"volume":106.91999816894531},{"timestamp":1742383620000,"open":1.24312,"high":1.24316,"low":1.243,"close":1.24306,"volume":50.4900016784668},{"timestamp":1742383680000,"open":1.24306,"high":1.2431,"low":1.24292,"close":1.24307,"volume":74.25},{"timestamp":1742383740000,"open":1.2431,"high":1.24323,"low":1.24304,"close":1.24323,"volume":52.470001220703125},{"timestamp":1742383800000,"open":1.24325,"high":1.24362,"low":1.24321,"close":1.2435,"volume":98.01000213623047},{"timestamp":1742383860000,"open":1.24349,"high":1.24352,"low":1.24343,"close":1.24347,"volume":53.459999084472656},{"timestamp":1742383920000,"open":1.24347,"high":1.24353,"low":1.24323,"close":1.24326,"volume":77.22000122070312},{"timestamp":1742383980000,"open":1.24329,"high":1.24332,"low":1.24312,"close":1.24315,"volume":74.25},{"timestamp":1742384040000,"open":1.24313,"high":1.24326,"low":1.24305,"close":1.24311,"volume":108.9000015258789},{"timestamp":1742384100000,"open":1.24312,"high":1.24312,"low":1.24282,"close":1.24283,"volume":98.01000213623047},{"timestamp":1742384160000,"open":1.24297,"high":1.24324,"low":1.24297,"close":1.24315,"volume":96.02999877929688},{"timestamp":1742384220000,"open":1.24304,"high":1.24327,"low":1.24301,"close":1.24327,"volume":184.6199951171875},{"timestamp":1742384280000,"open":1.24331,"high":1.24344,"low":1.24302,"close":1.24306,"volume":152.27999877929688},{"timestamp":1742384340000,"open":1.24308,"high":1.24351,"low":1.24307,"close":1.2435,"volume":186.80999755859375},{"timestamp":1742384400000,"open":1.2435,"high":1.24351,"low":1.24332,"close":1.24339,"volume":91.98999786376953},{"timestamp":1742384460000,"open":1.24338,"high":1.24342,"low":1.24316,"close":1.2433,"volume":81.18000030517578},{"timestamp":1742384520000,"open":1.2433,"high":1.24336,"low":1.2431,"close":1.2431,"volume":100.9800033569336},{"timestamp":1742384580000,"open":1.24307,"high":1.24315,"low":1.24287,"close":1.24287,"volume":112.8499984741211},{"timestamp":1742384640000,"open":1.24289,"high":1.24331,"low":1.24276,"close":1.24309,"volume":203.67999267578125},{"timestamp":1742384700000,"open":1.24311,"high":1.24339,"low":1.24296,"close":1.24312,"volume":192.6999969482422},{"timestamp":1742384760000,"open":1.24297,"high":1.24308,"low":1.24285,"close":1.24308,"volume":98.01000213623047},{"timestamp":1742384820000,"open":1.24301,"high":1.24314,"low":1.24289,"close":1.24314,"volume":65.33999633789062},{"timestamp":1742384880000,"open":1.24311,"high":1.24321,"low":1.24311,"close":1.24321,"volume":29.700000762939453},{"timestamp":1742384940000,"open":1.24313,"high":1.24316,"low":1.24268,"close":1.2427,"volume":116.81999969482422},{"timestamp":1742385000000,"open":1.24272,"high":1.24281,"low":1.24261,"close":1.24276,"volume":93.05999755859375},{"timestamp":1742385060000,"open":1.24278,"high":1.24293,"low":1.24258,"close":1.24258,"volume":99.98999786376953},{"timestamp":1742385120000,"open":1.2426,"high":1.24264,"low":1.24236,"close":1.2424,"volume":104.94000244140625},{"timestamp":1742385180000,"open":1.24241,"high":1.24247,"low":1.24235,"close":1.24247,"volume":123.75},{"timestamp":1742385240000,"open":1.24246,"high":1.24246,"low":1.24201,"close":1.24205,"volume":128.6999969482422},{"timestamp":1742385300000,"open":1.24202,"high":1.24251,"low":1.24202,"close":1.24221,"volume":141.3699951171875},{"timestamp":1742385360000,"open":1.2422,"high":1.2426,"low":1.24162,"close":1.24173,"volume":461.3399963378906},{"timestamp":1742385420000,"open":1.2417,"high":1.24198,"low":1.24158,"close":1.24167,"volume":301.1499938964844},{"timestamp":1742385480000,"open":1.24164,"high":1.24279,"low":1.24163,"close":1.24278,"volume":225.6199951171875},{"timestamp":1742385540000,"open":1.24276,"high":1.24308,"low":1.24275,"close":1.24299,"volume":135.6300048828125},{"timestamp":1742385600000,"open":1.24298,"high":1.24307,"low":1.24281,"close":1.24303,"volume":175.22999572753906},{"timestamp":1742385660000,"open":1.24305,"high":1.24309,"low":1.24198,"close":1.24203,"volume":221.75999450683594},{"timestamp":1742385720000,"open":1.24206,"high":1.24241,"low":1.24206,"close":1.24218,"volume":193.0500030517578},{"timestamp":1742385780000,"open":1.24221,"high":1.24242,"low":1.24221,"close":1.24236,"volume":132.66000366210938},{"timestamp":1742385840000,"open":1.24237,"high":1.24238,"low":1.24209,"close":1.24215,"volume":138.60000610351562},{"timestamp":1742385900000,"open":1.24215,"high":1.24231,"low":1.24199,"close":1.242,"volume":136.27999877929688},{"timestamp":1742385960000,"open":1.24199,"high":1.24248,"low":1.24191,"close":1.24248,"volume":118.77999877929688},{"timestamp":1742386020000,"open":1.24251,"high":1.24253,"low":1.24204,"close":1.24204,"volume":115.76000213623047},{"timestamp":1742386080000,"open":1.24206,"high":1.24253,"low":1.24183,"close":1.24244,"volume":160.25},{"timestamp":1742386140000,"open":1.24244,"high":1.24264,"low":1.242,"close":1.2421,"volume":210.67999267578125},{"timestamp":1742386200000,"open":1.24212,"high":1.24238,"low":1.24209,"close":1.24238,"volume":136.6199951171875},{"timestamp":1742386260000,"open":1.2424,"high":1.24245,"low":1.24219,"close":1.24225,"volume":158.39999389648438},{"timestamp":1742386320000,"open":1.24223,"high":1.24227,"low":1.24199,"close":1.242,"volume":174.24000549316406},{"timestamp":1742386380000,"open":1.24203,"high":1.24238,"low":1.24199,"close":1.24234,"volume":138.60000610351562},{"timestamp":1742386440000,"open":1.24234,"high":1.24246,"low":1.24228,"close":1.24237,"volume":113.8499984741211},{"timestamp":1742386500000,"open":1.24235,"high":1.24253,"low":1.24223,"close":1.24241,"volume":178.1999969482422},{"timestamp":1742386560000,"open":1.24242,"high":1.24254,"low":1.24241,"close":1.24248,"volume":117.80999755859375},{"timestamp":1742386620000,"open":1.2425,"high":1.24262,"low":1.24241,"close":1.24258,"volume":104.36000061035156},{"timestamp":1742386680000,"open":1.24259,"high":1.24305,"low":1.24251,"close":1.24258,"volume":214.60000610351562},{"timestamp":1742386740000,"open":1.24248,"high":1.24266,"low":1.24244,"close":1.24253,"volume":170.27999877929688},{"timestamp":1742386800000,"open":1.24256,"high":1.24274,"low":1.24213,"close":1.24215,"volume":159.33999633789062},{"timestamp":1742386860000,"open":1.24215,"high":1.2426,"low":1.24215,"close":1.24253,"volume":134.63999938964844},{"timestamp":1742386920000,"open":1.24256,"high":1.24256,"low":1.24226,"close":1.24226,"volume":116.81999969482422},{"timestamp":1742386980000,"open":1.24229,"high":1.24232,"low":1.24182,"close":1.24203,"volume":125.7300033569336},{"timestamp":1742387040000,"open":1.24202,"high":1.24222,"low":1.24197,"close":1.24222,"volume":92.06999969482422},{"timestamp":1742387100000,"open":1.24226,"high":1.24262,"low":1.24226,"close":1.24258,"volume":106.91999816894531},{"timestamp":1742387160000,"open":1.24259,"high":1.24259,"low":1.24193,"close":1.24198,"volume":236.61000061035156},{"timestamp":1742387220000,"open":1.24195,"high":1.24215,"low":1.24178,"close":1.24204,"volume":175.22999572753906},{"timestamp":1742387280000,"open":1.24205,"high":1.24282,"low":1.24205,"close":1.24274,"volume":252.4499969482422},{"timestamp":1742387340000,"open":1.24275,"high":1.24298,"low":1.24267,"close":1.24298,"volume":90.55999755859375},{"timestamp":1742387400000,"open":1.24299,"high":1.24339,"low":1.24294,"close":1.24323,"volume":197.5},{"timestamp":1742387460000,"open":1.24321,"high":1.24343,"low":1.24309,"close":1.24317,"volume":142.55999755859375},{"timestamp":1742387520000,"open":1.24324,"high":1.24326,"low":1.24316,"close":1.24322,"volume":142.55999755859375},{"timestamp":1742387580000,"open":1.24324,"high":1.24338,"low":1.24305,"close":1.2432,"volume":189.91000366210938},{"timestamp":1742387640000,"open":1.2432,"high":1.24332,"low":1.2428,"close":1.24283,"volume":224.11000061035156},{"timestamp":1742387700000,"open":1.24286,"high":1.24286,"low":1.24253,"close":1.24273,"volume":170.27999877929688},{"timestamp":1742387760000,"open":1.24264,"high":1.24271,"low":1.24242,"close":1.24246,"volume":179.6699981689453},{"timestamp":1742387820000,"open":1.24254,"high":1.24254,"low":1.24203,"close":1.24214,"volume":161.3699951171875},{"timestamp":1742387880000,"open":1.24217,"high":1.2422,"low":1.242,"close":1.2422,"volume":103.94999694824219},{"timestamp":1742387940000,"open":1.24224,"high":1.24241,"low":1.24207,"close":1.2422,"volume":80.19000244140625},{"timestamp":1742388000000,"open":1.24218,"high":1.24232,"low":1.24174,"close":1.24174,"volume":110.87999725341797},{"timestamp":1742388060000,"open":1.2417,"high":1.24203,"low":1.2417,"close":1.24173,"volume":137.61000061035156},{"timestamp":1742388120000,"open":1.24173,"high":1.24179,"low":1.24161,"close":1.24177,"volume":98.01000213623047},{"timestamp":1742388180000,"open":1.24174,"high":1.24197,"low":1.24172,"close":1.24189,"volume":83.16000366210938},{"timestamp":1742388240000,"open":1.24192,"high":1.24201,"low":1.24185,"close":1.24185,"volume":53.459999084472656},{"timestamp":1742388300000,"open":1.24188,"high":1.24198,"low":1.24184,"close":1.24184,"volume":83.16000366210938},{"timestamp":1742388360000,"open":1.24182,"high":1.24201,"low":1.24182,"close":1.24192,"volume":89.0999984741211},{"timestamp":1742388420000,"open":1.24194,"high":1.24216,"low":1.24183,"close":1.24184,"volume":151.47000122070312},{"timestamp":1742388480000,"open":1.24185,"high":1.24185,"low":1.24156,"close":1.24176,"volume":146.52000427246094},{"timestamp":1742388540000,"open":1.24177,"high":1.24188,"low":1.24142,"close":1.24181,"volume":191.07000732421875},{"timestamp":1742388600000,"open":1.24177,"high":1.24187,"low":1.24162,"close":1.24176,"volume":139.58999633789062},{"timestamp":1742388660000,"open":1.24159,"high":1.24198,"low":1.24147,"close":1.24197,"volume":133.64999389648438},{"timestamp":1742388720000,"open":1.24204,"high":1.24213,"low":1.2419,"close":1.24211,"volume":121.7699966430664},{"timestamp":1742388780000,"open":1.24202,"high":1.24218,"low":1.24184,"close":1.24218,"volume":142.55999755859375},{"timestamp":1742388840000,"open":1.24219,"high":1.2422,"low":1.24169,"close":1.24183,"volume":121.7699966430664},{"timestamp":1742388900000,"open":1.24189,"high":1.24259,"low":1.24189,"close":1.24245,"volume":224.72999572753906},{"timestamp":1742388960000,"open":1.24245,"high":1.24282,"low":1.24241,"close":1.2428,"volume":245.52000427246094},{"timestamp":1742389020000,"open":1.24279,"high":1.24311,"low":1.24276,"close":1.24304,"volume":270.75},{"timestamp":1742389080000,"open":1.24298,"high":1.24302,"low":1.24248,"close":1.24263,"volume":221.75999450683594},{"timestamp":1742389140000,"open":1.24261,"high":1.2428,"low":1.24258,"close":1.24258,"volume":225.72000122070312},{"timestamp":1742389200000,"open":1.2426,"high":1.24286,"low":1.2426,"close":1.24278,"volume":167.30999755859375},{"timestamp":1742389260000,"open":1.24278,"high":1.24278,"low":1.24251,"close":1.24251,"volume":163.35000610351562},{"timestamp":1742389320000,"open":1.2425,"high":1.24264,"low":1.2425,"close":1.24257,"volume":92.06999969482422},{"timestamp":1742389380000,"open":1.24259,"high":1.24294,"low":1.24244,"close":1.2429,"volume":163.35000610351562},{"timestamp":1742389440000,"open":1.24293,"high":1.24294,"low":1.24257,"close":1.24268,"volume":92.06999969482422},{"timestamp":1742389500000,"open":1.24269,"high":1.24269,"low":1.24251,"close":1.2426,"volume":127.70999908447266},{"timestamp":1742389560000,"open":1.24261,"high":1.2429,"low":1.24257,"close":1.24288,"volume":128.6999969482422},{"timestamp":1742389620000,"open":1.24285,"high":1.24296,"low":1.24281,"close":1.24295,"volume":121.7699966430664},{"timestamp":1742389680000,"open":1.24293,"high":1.24324,"low":1.24291,"close":1.24324,"volume":124.73999786376953},{"timestamp":1742389740000,"open":1.24326,"high":1.24349,"low":1.24322,"close":1.24337,"volume":130.67999267578125},{"timestamp":1742389800000,"open":1.24335,"high":1.24335,"low":1.24274,"close":1.24277,"volume":142.55999755859375},{"timestamp":1742389860000,"open":1.24267,"high":1.24286,"low":1.24259,"close":1.24283,"volume":251.4600067138672},{"timestamp":1742389920000,"open":1.24282,"high":1.24313,"low":1.24276,"close":1.24313,"volume":221.25999450683594},{"timestamp":1742389980000,"open":1.24308,"high":1.24337,"low":1.24294,"close":1.24302,"volume":207.89999389648438},{"timestamp":1742390040000,"open":1.24305,"high":1.2432,"low":1.24289,"close":1.24293,"volume":171.27000427246094},{"timestamp":1742390100000,"open":1.24292,"high":1.2431,"low":1.24258,"close":1.24269,"volume":163.35000610351562},{"timestamp":1742390160000,"open":1.24268,"high":1.24275,"low":1.24258,"close":1.2426,"volume":167.30999755859375},{"timestamp":1742390220000,"open":1.24259,"high":1.24287,"low":1.24257,"close":1.24287,"volume":138.60000610351562},{"timestamp":1742390280000,"open":1.2428,"high":1.2428,"low":1.24264,"close":1.24272,"volume":113.8499984741211},{"timestamp":1742390340000,"open":1.24272,"high":1.24292,"low":1.2427,"close":1.24289,"volume":118.80000305175781},{"timestamp":1742390400000,"open":1.24288,"high":1.24323,"low":1.2428,"close":1.2432,"volume":106.91999816894531},{"timestamp":1742390460000,"open":1.24317,"high":1.24347,"low":1.24293,"close":1.24306,"volume":185.1300048828125},{"timestamp":1742390520000,"open":1.24308,"high":1.24309,"low":1.24289,"close":1.24309,"volume":154.44000244140625},{"timestamp":1742390580000,"open":1.24307,"high":1.24308,"low":1.24276,"close":1.24276,"volume":154.44000244140625},{"timestamp":1742390640000,"open":1.24277,"high":1.24291,"low":1.24277,"close":1.24284,"volume":75.23999786376953},{"timestamp":1742390700000,"open":1.24284,"high":1.24288,"low":1.24252,"close":1.24288,"volume":151.47000122070312},{"timestamp":1742390760000,"open":1.24287,"high":1.24301,"low":1.24279,"close":1.24301,"volume":146.52000427246094},{"timestamp":1742390820000,"open":1.24302,"high":1.24314,"low":1.24292,"close":1.24312,"volume":109.88999938964844},{"timestamp":1742390880000,"open":1.24313,"high":1.24323,"low":1.24312,"close":1.24323,"volume":53.459999084472656},{"timestamp":1742390940000,"open":1.24322,"high":1.24343,"low":1.24322,"close":1.2434,"volume":127.70999908447266},{"timestamp":1742391000000,"open":1.24339,"high":1.24342,"low":1.24328,"close":1.24338,"volume":190.0800018310547},{"timestamp":1742391060000,"open":1.24335,"high":1.24341,"low":1.24303,"close":1.24311,"volume":154.44000244140625},{"timestamp":1742391120000,"open":1.24307,"high":1.24319,"low":1.24284,"close":1.243,"volume":118.80000305175781},{"timestamp":1742391180000,"open":1.24312,"high":1.24323,"low":1.24275,"close":1.24301,"volume":205.9199981689453},{"timestamp":1742391240000,"open":1.24311,"high":1.24312,"low":1.24288,"close":1.24296,"volume":125.7300033569336},{"timestamp":1742391300000,"open":1.24299,"high":1.2431,"low":1.24284,"close":1.24293,"volume":87.12000274658203},{"timestamp":1742391360000,"open":1.2429,"high":1.24297,"low":1.24279,"close":1.24296,"volume":82.16999816894531},{"timestamp":1742391420000,"open":1.24294,"high":1.24299,"low":1.24286,"close":1.24296,"volume":65.33999633789062},{"timestamp":1742391480000,"open":1.24297,"high":1.24326,"low":1.24297,"close":1.24325,"volume":95.04000091552734},{"timestamp":1742391540000,"open":1.24322,"high":1.24323,"low":1.24267,"close":1.24277,"volume":128.6999969482422},{"timestamp":1742391600000,"open":1.24275,"high":1.24279,"low":1.2423,"close":1.24248,"volume":160.3800048828125},{"timestamp":1742391660000,"open":1.24244,"high":1.24244,"low":1.24204,"close":1.24219,"volume":271.260009765625},{"timestamp":1742391720000,"open":1.24218,"high":1.24239,"low":1.2421,"close":1.24229,"volume":213.83999633789062},{"timestamp":1742391780000,"open":1.24231,"high":1.24265,"low":1.24231,"close":1.24239,"volume":101.97000122070312},{"timestamp":1742391840000,"open":1.2424,"high":1.24258,"low":1.24233,"close":1.24242,"volume":192.05999755859375},{"timestamp":1742391900000,"open":1.24239,"high":1.24245,"low":1.24209,"close":1.24243,"volume":155.9199981689453},{"timestamp":1742391960000,"open":1.24249,"high":1.2428,"low":1.24227,"close":1.2428,"volume":185.1300048828125},{"timestamp":1742392020000,"open":1.24276,"high":1.24297,"low":1.24266,"close":1.24297,"volume":183.14999389648438},{"timestamp":1742392080000,"open":1.24299,"high":1.24315,"low":1.24299,"close":1.24312,"volume":186.1199951171875},{"timestamp":1742392140000,"open":1.24311,"high":1.24324,"low":1.24305,"close":1.24313,"volume":134.63999938964844},{"timestamp":1742392200000,"open":1.24309,"high":1.24328,"low":1.24299,"close":1.24323,"volume":164.33999633789062},{"timestamp":1742392260000,"open":1.24316,"high":1.24331,"low":1.24311,"close":1.24326,"volume":134.63999938964844},{"timestamp":1742392320000,"open":1.24327,"high":1.24354,"low":1.24327,"close":1.24338,"volume":153.25999450683594},{"timestamp":1742392380000,"open":1.2434,"high":1.24374,"low":1.24336,"close":1.24374,"volume":170.27999877929688},{"timestamp":1742392440000,"open":1.24371,"high":1.24384,"low":1.24356,"close":1.24384,"volume":206.30999755859375},{"timestamp":1742392500000,"open":1.24384,"high":1.24391,"low":1.24331,"close":1.24333,"volume":264.3299865722656},{"timestamp":1742392560000,"open":1.24329,"high":1.24392,"low":1.24315,"close":1.24381,"volume":242.5500030517578},{"timestamp":1742392620000,"open":1.2438,"high":1.24381,"low":1.24338,"close":1.24379,"volume":151.47000122070312},{"timestamp":1742392680000,"open":1.24375,"high":1.24383,"low":1.24343,"close":1.24361,"volume":130.67999267578125},{"timestamp":1742392740000,"open":1.24363,"high":1.24372,"low":1.24361,"close":1.24371,"volume":89.0999984741211},{"timestamp":1742392800000,"open":1.24374,"high":1.24426,"low":1.2436,"close":1.24426,"volume":193.0500030517578},{"timestamp":1742392860000,"open":1.24425,"high":1.2445,"low":1.24419,"close":1.24445,"volume":177.13999938964844},{"timestamp":1742392920000,"open":1.24445,"high":1.24457,"low":1.24425,"close":1.24454,"volume":207.2100067138672},{"timestamp":1742392980000,"open":1.24452,"high":1.24456,"low":1.24403,"close":1.24403,"volume":226.6999969482422},{"timestamp":1742393040000,"open":1.24406,"high":1.2441,"low":1.24379,"close":1.24386,"volume":122.76000213623047},{"timestamp":1742393100000,"open":1.24386,"high":1.24406,"low":1.24385,"close":1.24401,"volume":126.72000122070312},{"timestamp":1742393160000,"open":1.24402,"high":1.24408,"low":1.24391,"close":1.24391,"volume":137.61000061035156},{"timestamp":1742393220000,"open":1.2439,"high":1.24466,"low":1.24382,"close":1.24466,"volume":117.94999694824219},{"timestamp":1742393280000,"open":1.24478,"high":1.24487,"low":1.2445,"close":1.24483,"volume":243.47000122070312},{"timestamp":1742393340000,"open":1.24481,"high":1.24548,"low":1.24481,"close":1.24532,"volume":212.30999755859375},{"timestamp":1742393400000,"open":1.24529,"high":1.24535,"low":1.24465,"close":1.24492,"volume":162.41000366210938},{"timestamp":1742393460000,"open":1.24496,"high":1.24507,"low":1.24484,"close":1.24507,"volume":110.51000213623047},{"timestamp":1742393520000,"open":1.24511,"high":1.24515,"low":1.24471,"close":1.24513,"volume":202.39999389648438},{"timestamp":1742393580000,"open":1.24511,"high":1.24525,"low":1.24494,"close":1.24494,"volume":192.58999633789062},{"timestamp":1742393640000,"open":1.24493,"high":1.24493,"low":1.24474,"close":1.24475,"volume":264.8299865722656},{"timestamp":1742393700000,"open":1.24474,"high":1.2448,"low":1.24449,"close":1.24458,"volume":241.05999755859375},{"timestamp":1742393760000,"open":1.24457,"high":1.24466,"low":1.24443,"close":1.24443,"volume":188.1999969482422},{"timestamp":1742393820000,"open":1.24443,"high":1.24539,"low":1.24437,"close":1.24524,"volume":326.8699951171875},{"timestamp":1742393880000,"open":1.24513,"high":1.24552,"low":1.24499,"close":1.24552,"volume":173.72000122070312},{"timestamp":1742393940000,"open":1.24553,"high":1.24597,"low":1.24544,"close":1.24545,"volume":141.13999938964844},{"timestamp":1742394000000,"open":1.24548,"high":1.24564,"low":1.24548,"close":1.24564,"volume":62.15999984741211},{"timestamp":1742394060000,"open":1.24569,"high":1.2462,"low":1.24569,"close":1.24573,"volume":440.05999755859375},{"timestamp":1742394120000,"open":1.24571,"high":1.24612,"low":1.24565,"close":1.24572,"volume":141.22000122070312},{"timestamp":1742394180000,"open":1.24573,"high":1.24576,"low":1.2453,"close":1.24532,"volume":138.2100067138672},{"timestamp":1742394240000,"open":1.24527,"high":1.24553,"low":1.24512,"close":1.2452,"volume":148.0800018310547},{"timestamp":1742394300000,"open":1.24517,"high":1.24529,"low":1.24509,"close":1.24509,"volume":114.45999908447266},{"timestamp":1742394360000,"open":1.24509,"high":1.2451,"low":1.24477,"close":1.24477,"volume":124.3499984741211},{"timestamp":1742394420000,"open":1.24477,"high":1.2449,"low":1.24474,"close":1.24486,"volume":83.88999938964844},{"timestamp":1742394480000,"open":1.24481,"high":1.24509,"low":1.24477,"close":1.245,"volume":160.86000061035156},{"timestamp":1742394540000,"open":1.24504,"high":1.24504,"low":1.24469,"close":1.24476,"volume":203.36000061035156},{"timestamp":1742394600000,"open":1.24471,"high":1.24474,"low":1.24443,"close":1.24452,"volume":134.2100067138672},{"timestamp":1742394660000,"open":1.24453,"high":1.2447,"low":1.24448,"close":1.24455,"volume":93.76000213623047},{"timestamp":1742394720000,"open":1.24457,"high":1.24478,"low":1.24452,"close":1.24468,"volume":82.93000030517578},{"timestamp":1742394780000,"open":1.2447,"high":1.24476,"low":1.2446,"close":1.24476,"volume":82.91999816894531},{"timestamp":1742394840000,"open":1.24477,"high":1.2449,"low":1.24476,"close":1.2449,"volume":71.0999984741211},{"timestamp":1742394900000,"open":1.24489,"high":1.24495,"low":1.24478,"close":1.24495,"volume":118.5},{"timestamp":1742394960000,"open":1.2449,"high":1.24497,"low":1.24486,"close":1.24495,"volume":74.04000091552734},{"timestamp":1742395020000,"open":1.24494,"high":1.2451,"low":1.2449,"close":1.24492,"volume":98.75},{"timestamp":1742395080000,"open":1.24491,"high":1.24506,"low":1.24488,"close":1.24499,"volume":79},{"timestamp":1742395140000,"open":1.24498,"high":1.24567,"low":1.24494,"close":1.24564,"volume":152.0399932861328},{"timestamp":1742395200000,"open":1.24566,"high":1.24566,"low":1.24553,"close":1.24561,"volume":86.9000015258789},{"timestamp":1742395260000,"open":1.24552,"high":1.24593,"low":1.2455,"close":1.24578,"volume":165.42999267578125},{"timestamp":1742395320000,"open":1.24577,"high":1.24597,"low":1.24576,"close":1.24579,"volume":101.66000366210938},{"timestamp":1742395380000,"open":1.24575,"high":1.24577,"low":1.24517,"close":1.24521,"volume":253.1199951171875},{"timestamp":1742395440000,"open":1.2452,"high":1.24534,"low":1.24518,"close":1.24529,"volume":205.72999572753906},{"timestamp":1742395500000,"open":1.24531,"high":1.24538,"low":1.24527,"close":1.24537,"volume":217.75999450683594},{"timestamp":1742395560000,"open":1.24537,"high":1.24559,"low":1.24536,"close":1.24552,"volume":145.67999267578125},{"timestamp":1742395620000,"open":1.24553,"high":1.24575,"low":1.24536,"close":1.24557,"volume":215.8000030517578},{"timestamp":1742395680000,"open":1.24557,"high":1.24565,"low":1.24527,"close":1.24545,"volume":236.00999450683594},{"timestamp":1742395740000,"open":1.24545,"high":1.24556,"low":1.24541,"close":1.24546,"volume":178.25999450683594},{"timestamp":1742395800000,"open":1.24545,"high":1.24561,"low":1.24545,"close":1.24556,"volume":146.2100067138672},{"timestamp":1742395860000,"open":1.24558,"high":1.24617,"low":1.24556,"close":1.24599,"volume":184.72000122070312},{"timestamp":1742395920000,"open":1.246,"high":1.24654,"low":1.24592,"close":1.24652,"volume":420.7900085449219},{"timestamp":1742395980000,"open":1.24655,"high":1.24661,"low":1.2463,"close":1.24638,"volume":264.7300109863281},{"timestamp":1742396040000,"open":1.2464,"high":1.24657,"low":1.24573,"close":1.24603,"volume":186.8000030517578},{"timestamp":1742396100000,"open":1.24606,"high":1.24611,"low":1.24537,"close":1.2454,"volume":178.19000244140625},{"timestamp":1742396160000,"open":1.2454,"high":1.24579,"low":1.24514,"close":1.24536,"volume":206.89999389648438},{"timestamp":1742396220000,"open":1.24533,"high":1.24537,"low":1.24472,"close":1.24487,"volume":236.11000061035156},{"timestamp":1742396280000,"open":1.24486,"high":1.24512,"low":1.24481,"close":1.24501,"volume":149.49000549316406},{"timestamp":1742396340000,"open":1.24504,"high":1.24586,"low":1.24504,"close":1.24584,"volume":229.67999267578125},{"timestamp":1742396400000,"open":1.24585,"high":1.24595,"low":1.24563,"close":1.24592,"volume":140.1999969482422},{"timestamp":1742396460000,"open":1.24592,"high":1.24666,"low":1.2459,"close":1.2466,"volume":130.5500030517578},{"timestamp":1742396520000,"open":1.24658,"high":1.24673,"low":1.24616,"close":1.24625,"volume":257.1300048828125},{"timestamp":1742396580000,"open":1.24627,"high":1.24695,"low":1.24627,"close":1.24688,"volume":157.14999389648438},{"timestamp":1742396640000,"open":1.24689,"high":1.24691,"low":1.24672,"close":1.2468,"volume":84.91000366210938},{"timestamp":1742396700000,"open":1.24689,"high":1.24699,"low":1.24673,"close":1.24697,"volume":218.32000732421875},{"timestamp":1742396760000,"open":1.24698,"high":1.24708,"low":1.24688,"close":1.24696,"volume":199.52000427246094},{"timestamp":1742396820000,"open":1.24697,"high":1.24697,"low":1.24683,"close":1.24692,"volume":127.95999908447266},{"timestamp":1742396880000,"open":1.24695,"high":1.24755,"low":1.24695,"close":1.24744,"volume":186.0399932861328},{"timestamp":1742396940000,"open":1.24742,"high":1.24765,"low":1.24736,"close":1.24765,"volume":127.98999786376953},{"timestamp":1742397000000,"open":1.24768,"high":1.24799,"low":1.24761,"close":1.24795,"volume":133.83999633789062},{"timestamp":1742397060000,"open":1.24795,"high":1.24811,"low":1.24791,"close":1.24793,"volume":98.26000213623047},{"timestamp":1742397120000,"open":1.24789,"high":1.24825,"low":1.24787,"close":1.24825,"volume":125.91000366210938},{"timestamp":1742397180000,"open":1.24828,"high":1.24829,"low":1.24713,"close":1.24717,"volume":253.75},{"timestamp":1742397240000,"open":1.24715,"high":1.24727,"low":1.24702,"close":1.24713,"volume":240.5500030517578},{"timestamp":1742397300000,"open":1.24715,"high":1.24725,"low":1.24713,"close":1.24717,"volume":163.50999450683594},{"timestamp":1742397360000,"open":1.24716,"high":1.24721,"low":1.24702,"close":1.24714,"volume":164.9600067138672},{"timestamp":1742397420000,"open":1.24711,"high":1.24721,"low":1.24701,"close":1.24701,"volume":163.02000427246094},{"timestamp":1742397480000,"open":1.24703,"high":1.24729,"low":1.24703,"close":1.24724,"volume":188.6300048828125},{"timestamp":1742397540000,"open":1.2472,"high":1.24727,"low":1.24634,"close":1.24652,"volume":182.57000732421875},{"timestamp":1742397600000,"open":1.2465,"high":1.24665,"low":1.24613,"close":1.24621,"volume":137.14999389648438},{"timestamp":1742397660000,"open":1.24607,"high":1.24626,"low":1.24586,"close":1.24592,"volume":131.22999572753906},{"timestamp":1742397720000,"open":1.24591,"high":1.24598,"low":1.24541,"close":1.24565,"volume":131.5399932861328},{"timestamp":1742397780000,"open":1.24565,"high":1.24576,"low":1.24543,"close":1.24575,"volume":121.7699966430664},{"timestamp":1742397840000,"open":1.24573,"high":1.24576,"low":1.24572,"close":1.24573,"volume":86.08000183105469},{"timestamp":1742397900000,"open":1.24571,"high":1.24666,"low":1.24558,"close":1.24637,"volume":174.8699951171875},{"timestamp":1742397960000,"open":1.24639,"high":1.24714,"low":1.24636,"close":1.24713,"volume":163.9199981689453},{"timestamp":1742398020000,"open":1.24718,"high":1.24725,"low":1.24683,"close":1.24691,"volume":193.5399932861328},{"timestamp":1742398080000,"open":1.2469,"high":1.24708,"low":1.24685,"close":1.24685,"volume":173.8000030517578},{"timestamp":1742398140000,"open":1.24686,"high":1.24692,"low":1.24661,"close":1.24681,"volume":119.48999786376953},{"timestamp":1742398200000,"open":1.24677,"high":1.24693,"low":1.24642,"close":1.24649,"volume":188.5},{"timestamp":1742398260000,"open":1.24648,"high":1.24648,"low":1.2463,"close":1.2464,"volume":207.32000732421875},{"timestamp":1742398320000,"open":1.2464,"high":1.24658,"low":1.24619,"close":1.24641,"volume":279.4599914550781},{"timestamp":1742398380000,"open":1.24639,"high":1.24653,"low":1.24638,"close":1.24653,"volume":179.72000122070312},{"timestamp":1742398440000,"open":1.24654,"high":1.24678,"low":1.24654,"close":1.24676,"volume":205.3699951171875},{"timestamp":1742398500000,"open":1.24671,"high":1.24691,"low":1.24662,"close":1.24685,"volume":121.36000061035156},{"timestamp":1742398560000,"open":1.24682,"high":1.24683,"low":1.24668,"close":1.24673,"volume":71.04000091552734},{"timestamp":1742398620000,"open":1.24675,"high":1.2468,"low":1.24659,"close":1.2468,"volume":90.77999877929688},{"timestamp":1742398680000,"open":1.24687,"high":1.2472,"low":1.24678,"close":1.2469,"volume":176.63999938964844},{"timestamp":1742398740000,"open":1.24692,"high":1.24711,"low":1.24658,"close":1.24705,"volume":198.33999633789062},{"timestamp":1742398800000,"open":1.24707,"high":1.24727,"low":1.24707,"close":1.24725,"volume":105.63999938964844},{"timestamp":1742398860000,"open":1.24727,"high":1.24761,"low":1.24719,"close":1.2476,"volume":143.1300048828125},{"timestamp":1742398920000,"open":1.24759,"high":1.24767,"low":1.24668,"close":1.24672,"volume":109.5199966430664},{"timestamp":1742398980000,"open":1.24669,"high":1.24674,"low":1.2465,"close":1.24667,"volume":109.5199966430664},{"timestamp":1742399040000,"open":1.24664,"high":1.24676,"low":1.24653,"close":1.24661,"volume":85.83999633789062},{"timestamp":1742399100000,"open":1.2466,"high":1.24665,"low":1.24648,"close":1.2465,"volume":68.08000183105469},{"timestamp":1742399160000,"open":1.24652,"high":1.24696,"low":1.24646,"close":1.24688,"volume":108.58000183105469},{"timestamp":1742399220000,"open":1.24691,"high":1.24693,"low":1.24659,"close":1.24668,"volume":127.27999877929688},{"timestamp":1742399280000,"open":1.24671,"high":1.24672,"low":1.24652,"close":1.24658,"volume":91.76000213623047},{"timestamp":1742399340000,"open":1.24666,"high":1.24688,"low":1.24661,"close":1.24686,"volume":133.22999572753906},{"timestamp":1742399400000,"open":1.24689,"high":1.24737,"low":1.24688,"close":1.2473,"volume":145.6199951171875},{"timestamp":1742399460000,"open":1.24731,"high":1.24783,"low":1.24728,"close":1.24765,"volume":181.6999969482422},{"timestamp":1742399520000,"open":1.24765,"high":1.24782,"low":1.24757,"close":1.24782,"volume":238.5800018310547},{"timestamp":1742399580000,"open":1.2478,"high":1.24795,"low":1.24768,"close":1.2479,"volume":185.7100067138672},{"timestamp":1742399640000,"open":1.24791,"high":1.2481,"low":1.24788,"close":1.2481,"volume":168.88999938964844},{"timestamp":1742399700000,"open":1.24808,"high":1.24825,"low":1.24808,"close":1.24825,"volume":176.83999633789062},{"timestamp":1742399760000,"open":1.24823,"high":1.24834,"low":1.248,"close":1.24803,"volume":176.75},{"timestamp":1742399820000,"open":1.24796,"high":1.24796,"low":1.24714,"close":1.24775,"volume":286.260009765625},{"timestamp":1742399880000,"open":1.24777,"high":1.24822,"low":1.24774,"close":1.24806,"volume":415.3699951171875},{"timestamp":1742399940000,"open":1.24805,"high":1.2486,"low":1.24799,"close":1.24859,"volume":261.2799987792969},{"timestamp":1742400000000,"open":1.2486,"high":1.24866,"low":1.24813,"close":1.24813,"volume":320.7300109863281},{"timestamp":1742400060000,"open":1.24804,"high":1.24807,"low":1.24784,"close":1.24803,"volume":243.91000366210938},{"timestamp":1742400120000,"open":1.24801,"high":1.24844,"low":1.24799,"close":1.24827,"volume":167.85000610351562},{"timestamp":1742400180000,"open":1.24825,"high":1.24866,"low":1.24825,"close":1.24857,"volume":158.97999572753906},{"timestamp":1742400240000,"open":1.24859,"high":1.24866,"low":1.24842,"close":1.24842,"volume":134.3000030517578},{"timestamp":1742400300000,"open":1.24836,"high":1.24836,"low":1.24797,"close":1.24819,"volume":123.43000030517578},{"timestamp":1742400360000,"open":1.24817,"high":1.24833,"low":1.24754,"close":1.24821,"volume":101.63999938964844},{"timestamp":1742400420000,"open":1.24818,"high":1.24818,"low":1.24715,"close":1.2473,"volume":248.64999389648438},{"timestamp":1742400480000,"open":1.24733,"high":1.24738,"low":1.24716,"close":1.24717,"volume":68.08000183105469},{"timestamp":1742400540000,"open":1.24717,"high":1.2476,"low":1.24703,"close":1.24725,"volume":178.60000610351562},{"timestamp":1742400600000,"open":1.24725,"high":1.24731,"low":1.247,"close":1.24704,"volume":144.05999755859375},{"timestamp":1742400660000,"open":1.24706,"high":1.2474,"low":1.24701,"close":1.24734,"volume":130.24000549316406},{"timestamp":1742400720000,"open":1.24736,"high":1.2476,"low":1.24728,"close":1.24733,"volume":152.99000549316406},{"timestamp":1742400780000,"open":1.2473,"high":1.2473,"low":1.24696,"close":1.24713,"volume":98.68000030517578},{"timestamp":1742400840000,"open":1.24711,"high":1.2472,"low":1.24678,"close":1.24681,"volume":85.83999633789062},{"timestamp":1742400900000,"open":1.2468,"high":1.24683,"low":1.24663,"close":1.24664,"volume":88.80000305175781},{"timestamp":1742400960000,"open":1.2466,"high":1.24671,"low":1.24658,"close":1.24665,"volume":119.4800033569336},{"timestamp":1742401020000,"open":1.24663,"high":1.2468,"low":1.24663,"close":1.24673,"volume":122.44999694824219},{"timestamp":1742401080000,"open":1.24674,"high":1.24683,"low":1.24626,"close":1.2465,"volume":99.19999694824219},{"timestamp":1742401140000,"open":1.24652,"high":1.24679,"low":1.24641,"close":1.24662,"volume":88.02999877929688},{"timestamp":1742401200000,"open":1.24659,"high":1.24663,"low":1.24646,"close":1.2465,"volume":101.69000244140625},{"timestamp":1742401260000,"open":1.24652,"high":1.24659,"low":1.24647,"close":1.2465,"volume":79.93000030517578},{"timestamp":1742401320000,"open":1.2465,"high":1.24655,"low":1.24639,"close":1.24642,"volume":79.91999816894531},{"timestamp":1742401380000,"open":1.24644,"high":1.24648,"low":1.24622,"close":1.24622,"volume":56.2599983215332},{"timestamp":1742401440000,"open":1.24625,"high":1.24625,"low":1.24596,"close":1.246,"volume":165.88999938964844},{"timestamp":1742401500000,"open":1.24602,"high":1.24616,"low":1.24602,"close":1.24616,"volume":122.44999694824219},{"timestamp":1742401560000,"open":1.24617,"high":1.24628,"low":1.24616,"close":1.24622,"volume":46.400001525878906},{"timestamp":1742401620000,"open":1.2462,"high":1.24627,"low":1.24613,"close":1.24618,"volume":100.72000122070312},{"timestamp":1742401680000,"open":1.24615,"high":1.24623,"low":1.2461,"close":1.24618,"volume":59.25},{"timestamp":1742401740000,"open":1.24621,"high":1.2464,"low":1.24619,"close":1.2464,"volume":95.76000213623047},{"timestamp":1742401800000,"open":1.24641,"high":1.2465,"low":1.24616,"close":1.24624,"volume":154.97999572753906},{"timestamp":1742401860000,"open":1.24623,"high":1.24629,"low":1.24619,"close":1.24627,"volume":68.08000183105469},{"timestamp":1742401920000,"open":1.2463,"high":1.24647,"low":1.24628,"close":1.24644,"volume":94.73999786376953},{"timestamp":1742401980000,"open":1.24643,"high":1.24655,"low":1.24642,"close":1.24648,"volume":47.36000061035156},{"timestamp":1742402040000,"open":1.24643,"high":1.24676,"low":1.24643,"close":1.24675,"volume":87.83999633789062},{"timestamp":1742402100000,"open":1.24674,"high":1.24697,"low":1.24672,"close":1.2468,"volume":135.22999572753906},{"timestamp":1742402160000,"open":1.24679,"high":1.24689,"low":1.24673,"close":1.24689,"volume":56.2400016784668},{"timestamp":1742402220000,"open":1.24691,"high":1.24694,"low":1.24679,"close":1.24679,"volume":44.400001525878906},{"timestamp":1742402280000,"open":1.24679,"high":1.24679,"low":1.24662,"close":1.24662,"volume":38.47999954223633},{"timestamp":1742402340000,"open":1.24664,"high":1.24664,"low":1.24652,"close":1.24652,"volume":34.54999923706055},{"timestamp":1742402400000,"open":1.24654,"high":1.24664,"low":1.24654,"close":1.24664,"volume":67.1500015258789},{"timestamp":1742402460000,"open":1.24666,"high":1.24668,"low":1.2466,"close":1.24661,"volume":59.25},{"timestamp":1742402520000,"open":1.24659,"high":1.24674,"low":1.24653,"close":1.24674,"volume":67.1500015258789},{"timestamp":1742402580000,"open":1.2467,"high":1.24673,"low":1.24644,"close":1.24648,"volume":74.05999755859375},{"timestamp":1742402640000,"open":1.24643,"high":1.24647,"low":1.24636,"close":1.24637,"volume":50.31999969482422},{"timestamp":1742402700000,"open":1.24642,"high":1.24671,"low":1.24634,"close":1.24634,"volume":96.70999908447266},{"timestamp":1742402760000,"open":1.24635,"high":1.24642,"low":1.24633,"close":1.24636,"volume":117.48999786376953},{"timestamp":1742402820000,"open":1.2465,"high":1.2465,"low":1.24639,"close":1.2464,"volume":87.87999725341797},{"timestamp":1742402880000,"open":1.24641,"high":1.24681,"low":1.24636,"close":1.24658,"volume":216.7100067138672},{"timestamp":1742402940000,"open":1.24656,"high":1.24665,"low":1.2465,"close":1.24654,"volume":85.87000274658203},{"timestamp":1742403000000,"open":1.24649,"high":1.24663,"low":1.24648,"close":1.24663,"volume":43.41999816894531},{"timestamp":1742403060000,"open":1.24665,"high":1.2468,"low":1.2465,"close":1.2465,"volume":62.16999816894531},{"timestamp":1742403120000,"open":1.24648,"high":1.24654,"low":1.2464,"close":1.24642,"volume":127.27999877929688},{"timestamp":1742403180000,"open":1.24641,"high":1.24653,"low":1.24641,"close":1.24642,"volume":50.31999969482422},{"timestamp":1742403240000,"open":1.24641,"high":1.24666,"low":1.24639,"close":1.24655,"volume":72.05000305175781},{"timestamp":1742403300000,"open":1.24649,"high":1.2465,"low":1.24634,"close":1.2465,"volume":67.12000274658203},{"timestamp":1742403360000,"open":1.24652,"high":1.24654,"low":1.24638,"close":1.24638,"volume":41.45000076293945},{"timestamp":1742403420000,"open":1.24636,"high":1.24638,"low":1.24624,"close":1.24624,"volume":62.15999984741211},{"timestamp":1742403480000,"open":1.24617,"high":1.24617,"low":1.24606,"close":1.24606,"volume":56.2400016784668},{"timestamp":1742403540000,"open":1.24607,"high":1.24625,"low":1.24607,"close":1.24616,"volume":76.95999908447266},{"timestamp":1742403600000,"open":1.24629,"high":1.24639,"low":1.24593,"close":1.24626,"volume":61.709999084472656},{"timestamp":1742403660000,"open":1.2463,"high":1.24648,"low":1.2463,"close":1.24644,"volume":39.5},{"timestamp":1742403720000,"open":1.24645,"high":1.24646,"low":1.24634,"close":1.24644,"volume":63.20000076293945},{"timestamp":1742403780000,"open":1.24642,"high":1.24667,"low":1.24642,"close":1.24665,"volume":31.600000381469727},{"timestamp":1742403840000,"open":1.24662,"high":1.24662,"low":1.24656,"close":1.24656,"volume":11.850000381469727},{"timestamp":1742403900000,"open":1.24653,"high":1.24663,"low":1.2465,"close":1.24663,"volume":39.5},{"timestamp":1742403960000,"open":1.24665,"high":1.24668,"low":1.2466,"close":1.2466,"volume":43.45000076293945},{"timestamp":1742404020000,"open":1.24663,"high":1.24674,"low":1.24663,"close":1.24665,"volume":27.649999618530273},{"timestamp":1742404080000,"open":1.24665,"high":1.24674,"low":1.24665,"close":1.24674,"volume":28.6299991607666},{"timestamp":1742404140000,"open":1.24675,"high":1.24693,"low":1.24675,"close":1.24687,"volume":35.52000045776367},{"timestamp":1742404200000,"open":1.24689,"high":1.24692,"low":1.24684,"close":1.24688,"volume":38.0099983215332},{"timestamp":1742404260000,"open":1.2469,"high":1.24692,"low":1.24679,"close":1.24692,"volume":72.56999969482422},{"timestamp":1742404320000,"open":1.24694,"high":1.24695,"low":1.2466,"close":1.2466,"volume":55.279998779296875},{"timestamp":1742404380000,"open":1.24659,"high":1.24706,"low":1.24659,"close":1.24706,"volume":85.94000244140625},{"timestamp":1742404440000,"open":1.24685,"high":1.24704,"low":1.24674,"close":1.24695,"volume":182.6999969482422},{"timestamp":1742404500000,"open":1.24698,"high":1.24698,"low":1.24689,"close":1.24694,"volume":61.22999954223633},{"timestamp":1742404560000,"open":1.24696,"high":1.24767,"low":1.24694,"close":1.24746,"volume":160.97000122070312},{"timestamp":1742404620000,"open":1.24749,"high":1.24756,"low":1.24731,"close":1.24744,"volume":93.76000213623047},{"timestamp":1742404680000,"open":1.24745,"high":1.24745,"low":1.24723,"close":1.24738,"volume":102.68000030517578},{"timestamp":1742404740000,"open":1.24735,"high":1.24738,"low":1.24726,"close":1.24737,"volume":101.20999908447266},{"timestamp":1742404800000,"open":1.24742,"high":1.24758,"low":1.24741,"close":1.24754,"volume":79},{"timestamp":1742404860000,"open":1.24748,"high":1.24748,"low":1.24729,"close":1.24744,"volume":68.08999633789062},{"timestamp":1742404920000,"open":1.24744,"high":1.24753,"low":1.24738,"close":1.24753,"volume":32.560001373291016},{"timestamp":1742404980000,"open":1.24751,"high":1.24773,"low":1.24751,"close":1.24767,"volume":63.61000061035156},{"timestamp":1742405040000,"open":1.24765,"high":1.24776,"low":1.24757,"close":1.24773,"volume":106.6500015258789},{"timestamp":1742405100000,"open":1.24773,"high":1.24797,"low":1.24773,"close":1.24785,"volume":137.25},{"timestamp":1742405160000,"open":1.24788,"high":1.24792,"low":1.24766,"close":1.24781,"volume":134.72999572753906},{"timestamp":1742405220000,"open":1.24784,"high":1.24785,"low":1.24772,"close":1.24783,"volume":132.32000732421875},{"timestamp":1742405280000,"open":1.24783,"high":1.24793,"low":1.24774,"close":1.2479,"volume":137.25999450683594},{"timestamp":1742405340000,"open":1.24792,"high":1.24796,"low":1.24771,"close":1.24795,"volume":105.58000183105469},{"timestamp":1742405400000,"open":1.248,"high":1.24834,"low":1.24797,"close":1.24823,"volume":109.5199966430664},{"timestamp":1742405460000,"open":1.2482,"high":1.2482,"low":1.24789,"close":1.24813,"volume":199.4600067138672},{"timestamp":1742405520000,"open":1.2481,"high":1.2481,"low":1.24782,"close":1.24782,"volume":102.69999694824219},{"timestamp":1742405580000,"open":1.24786,"high":1.24805,"low":1.24774,"close":1.24795,"volume":227.10000610351562},{"timestamp":1742405640000,"open":1.24796,"high":1.2481,"low":1.24785,"close":1.248,"volume":158},{"timestamp":1742405700000,"open":1.24802,"high":1.24833,"low":1.24802,"close":1.24831,"volume":215.3699951171875},{"timestamp":1742405760000,"open":1.24833,"high":1.24859,"low":1.24829,"close":1.24859,"volume":309.7099914550781},{"timestamp":1742405820000,"open":1.24858,"high":1.24859,"low":1.24822,"close":1.24828,"volume":263.760009765625},{"timestamp":1742405880000,"open":1.24831,"high":1.24837,"low":1.24813,"close":1.24837,"volume":175.30999755859375},{"timestamp":1742405940000,"open":1.24835,"high":1.24835,"low":1.24808,"close":1.24812,"volume":158.05999755859375},{"timestamp":1742406000000,"open":1.24815,"high":1.24828,"low":1.2481,"close":1.24826,"volume":77.08999633789062},{"timestamp":1742406060000,"open":1.24818,"high":1.24824,"low":1.24794,"close":1.24795,"volume":124},{"timestamp":1742406120000,"open":1.24795,"high":1.24814,"low":1.24792,"close":1.24807,"volume":129.3800048828125},{"timestamp":1742406180000,"open":1.24806,"high":1.24808,"low":1.248,"close":1.24805,"volume":51.349998474121094},{"timestamp":1742406240000,"open":1.24812,"high":1.2482,"low":1.24797,"close":1.24809,"volume":113.56999969482422},{"timestamp":1742406300000,"open":1.24818,"high":1.24894,"low":1.24807,"close":1.24807,"volume":108.55999755859375},{"timestamp":1742406360000,"open":1.24806,"high":1.24806,"low":1.24781,"close":1.24783,"volume":82.87999725341797},{"timestamp":1742406420000,"open":1.24786,"high":1.24855,"low":1.24786,"close":1.24817,"volume":168.83999633789062},{"timestamp":1742406480000,"open":1.24818,"high":1.2484,"low":1.24807,"close":1.2484,"volume":52.29999923706055},{"timestamp":1742406540000,"open":1.24841,"high":1.24861,"low":1.24841,"close":1.24858,"volume":78.97000122070312},{"timestamp":1742406600000,"open":1.24861,"high":1.24864,"low":1.24811,"close":1.24833,"volume":112.54000091552734},{"timestamp":1742406660000,"open":1.24829,"high":1.24865,"low":1.24826,"close":1.24854,"volume":139.1199951171875},{"timestamp":1742406720000,"open":1.24854,"high":1.24862,"low":1.24812,"close":1.24846,"volume":192.4499969482422},{"timestamp":1742406780000,"open":1.24836,"high":1.2485,"low":1.24831,"close":1.24842,"volume":184.5399932861328},{"timestamp":1742406840000,"open":1.24834,"high":1.24847,"low":1.24815,"close":1.24815,"volume":184.52000427246094},{"timestamp":1742406900000,"open":1.24815,"high":1.24825,"low":1.24776,"close":1.24776,"volume":137.1699981689453},{"timestamp":1742406960000,"open":1.2478,"high":1.24781,"low":1.24755,"close":1.24755,"volume":61.18000030517578},{"timestamp":1742407020000,"open":1.24753,"high":1.24764,"low":1.24738,"close":1.24764,"volume":373.2300109863281},{"timestamp":1742407080000,"open":1.2476,"high":1.24774,"low":1.24714,"close":1.24728,"volume":538.0399780273438},{"timestamp":1742407140000,"open":1.24728,"high":1.24739,"low":1.24489,"close":1.24516,"volume":281.29998779296875},{"timestamp":1742407200000,"open":1.24482,"high":1.24706,"low":1.24423,"close":1.24638,"volume":505.2099914550781},{"timestamp":1742407260000,"open":1.24642,"high":1.24672,"low":1.24573,"close":1.24619,"volume":512.0800170898438},{"timestamp":1742407320000,"open":1.24611,"high":1.24655,"low":1.2457,"close":1.24619,"volume":461.80999755859375},{"timestamp":1742407380000,"open":1.24615,"high":1.24621,"low":1.24544,"close":1.24568,"volume":275.2799987792969},{"timestamp":1742407440000,"open":1.24571,"high":1.24571,"low":1.24469,"close":1.24495,"volume":432.2799987792969},{"timestamp":1742407500000,"open":1.24499,"high":1.24543,"low":1.24491,"close":1.24515,"volume":525.2899780273438},{"timestamp":1742407560000,"open":1.24514,"high":1.24554,"low":1.24508,"close":1.24553,"volume":435.30999755859375},{"timestamp":1742407620000,"open":1.24555,"high":1.24583,"low":1.24546,"close":1.24546,"volume":418.6199951171875},{"timestamp":1742407680000,"open":1.24549,"high":1.24561,"low":1.24471,"close":1.24472,"volume":293.0400085449219},{"timestamp":1742407740000,"open":1.24476,"high":1.24514,"low":1.24471,"close":1.24495,"volume":236.8300018310547},{"timestamp":1742407800000,"open":1.245,"high":1.24538,"low":1.24485,"close":1.24501,"volume":188.5},{"timestamp":1742407860000,"open":1.24488,"high":1.24554,"low":1.24463,"close":1.24554,"volume":151.9499969482422},{"timestamp":1742407920000,"open":1.24557,"high":1.24567,"low":1.24517,"close":1.24538,"volume":189.5},{"timestamp":1742407980000,"open":1.2454,"high":1.24587,"low":1.24527,"close":1.24587,"volume":200.97000122070312},{"timestamp":1742408040000,"open":1.24583,"high":1.24626,"low":1.2458,"close":1.24626,"volume":76.6500015258789},{"timestamp":1742408100000,"open":1.24623,"high":1.2464,"low":1.24605,"close":1.24623,"volume":19.31999969482422},{"timestamp":1742408160000,"open":1.24621,"high":1.24622,"low":1.24592,"close":1.246,"volume":15.960000038146973},{"timestamp":1742408220000,"open":1.24607,"high":1.2465,"low":1.24607,"close":1.24631,"volume":19.739999771118164},{"timestamp":1742408280000,"open":1.24634,"high":1.24642,"low":1.24602,"close":1.24605,"volume":11.760000228881836},{"timestamp":1742408340000,"open":1.24607,"high":1.24624,"low":1.24605,"close":1.24624,"volume":75.66000366210938},{"timestamp":1742408400000,"open":1.24629,"high":1.24639,"low":1.24601,"close":1.2463,"volume":17.219999313354492},{"timestamp":1742408460000,"open":1.24633,"high":1.2467,"low":1.24623,"close":1.2467,"volume":14.699999809265137},{"timestamp":1742408520000,"open":1.24672,"high":1.24683,"low":1.2463,"close":1.2463,"volume":22.68000030517578},{"timestamp":1742408580000,"open":1.2463,"high":1.24631,"low":1.24591,"close":1.24591,"volume":29.479999542236328},{"timestamp":1742408640000,"open":1.24587,"high":1.24593,"low":1.24548,"close":1.24593,"volume":139.1199951171875},{"timestamp":1742408700000,"open":1.2459,"high":1.246,"low":1.24548,"close":1.2456,"volume":130.24000549316406},{"timestamp":1742408760000,"open":1.24566,"high":1.24619,"low":1.24556,"close":1.24606,"volume":92.55999755859375},{"timestamp":1742408820000,"open":1.24609,"high":1.24629,"low":1.24594,"close":1.24619,"volume":23.520000457763672},{"timestamp":1742408880000,"open":1.24615,"high":1.24615,"low":1.24595,"close":1.24612,"volume":16.799999237060547},{"timestamp":1742408940000,"open":1.24615,"high":1.24615,"low":1.24604,"close":1.24611,"volume":10.920000076293945},{"timestamp":1742409000000,"open":1.24612,"high":1.24623,"low":1.24581,"close":1.2462,"volume":30.31999969482422},{"timestamp":1742409060000,"open":1.24618,"high":1.24637,"low":1.24578,"close":1.24584,"volume":43.79999923706055},{"timestamp":1742409120000,"open":1.24585,"high":1.24588,"low":1.24555,"close":1.24576,"volume":33.279998779296875},{"timestamp":1742409180000,"open":1.24572,"high":1.24593,"low":1.2456,"close":1.24572,"volume":145.0399932861328},{"timestamp":1742409240000,"open":1.24569,"high":1.24583,"low":1.24532,"close":1.24541,"volume":59.040000915527344},{"timestamp":1742409300000,"open":1.2454,"high":1.24545,"low":1.24512,"close":1.24528,"volume":21.420000076293945},{"timestamp":1742409360000,"open":1.24524,"high":1.24529,"low":1.24474,"close":1.24514,"volume":197.44000244140625},{"timestamp":1742409420000,"open":1.2451,"high":1.24527,"low":1.24493,"close":1.24524,"volume":302.3900146484375},{"timestamp":1742409480000,"open":1.24528,"high":1.24573,"low":1.24514,"close":1.2457,"volume":219.08999633789062},{"timestamp":1742409540000,"open":1.2457,"high":1.24593,"low":1.24524,"close":1.24526,"volume":232.3699951171875},{"timestamp":1742409600000,"open":1.24528,"high":1.24528,"low":1.24478,"close":1.24515,"volume":174.63999938964844},{"timestamp":1742409660000,"open":1.24517,"high":1.24537,"low":1.2441,"close":1.24429,"volume":276.760009765625},{"timestamp":1742409720000,"open":1.2443,"high":1.24444,"low":1.24373,"close":1.24377,"volume":227.9199981689453},{"timestamp":1742409780000,"open":1.24373,"high":1.24382,"low":1.24341,"close":1.24377,"volume":545.489990234375},{"timestamp":1742409840000,"open":1.24388,"high":1.24407,"low":1.24343,"close":1.24343,"volume":474.17999267578125},{"timestamp":1742409900000,"open":1.24342,"high":1.24394,"low":1.24341,"close":1.24387,"volume":299.1199951171875},{"timestamp":1742409960000,"open":1.24397,"high":1.24445,"low":1.24383,"close":1.24435,"volume":540.9000244140625},{"timestamp":1742410020000,"open":1.24432,"high":1.24443,"low":1.24394,"close":1.24398,"volume":260.6199951171875},{"timestamp":1742410080000,"open":1.24397,"high":1.24443,"low":1.2439,"close":1.2444,"volume":174.66000366210938},{"timestamp":1742410140000,"open":1.24438,"high":1.24438,"low":1.24389,"close":1.24411,"volume":116.91999816894531},{"timestamp":1742410200000,"open":1.24412,"high":1.24422,"low":1.24387,"close":1.24422,"volume":100.63999938964844},{"timestamp":1742410260000,"open":1.24414,"high":1.24451,"low":1.24414,"close":1.24435,"volume":125.80000305175781},{"timestamp":1742410320000,"open":1.24428,"high":1.2445,"low":1.24419,"close":1.2443,"volume":164.27999877929688},{"timestamp":1742410380000,"open":1.24433,"high":1.24442,"low":1.24416,"close":1.24439,"volume":143.55999755859375},{"timestamp":1742410440000,"open":1.24442,"high":1.24552,"low":1.24438,"close":1.24535,"volume":354.92999267578125},{"timestamp":1742410500000,"open":1.24528,"high":1.24595,"low":1.24528,"close":1.2455,"volume":358.5},{"timestamp":1742410560000,"open":1.24545,"high":1.24546,"low":1.24509,"close":1.2451,"volume":324.5},{"timestamp":1742410620000,"open":1.24518,"high":1.24522,"low":1.24474,"close":1.24494,"volume":238.9499969482422},{"timestamp":1742410680000,"open":1.24497,"high":1.2453,"low":1.24478,"close":1.24521,"volume":185.85000610351562},{"timestamp":1742410740000,"open":1.24507,"high":1.24591,"low":1.24498,"close":1.24529,"volume":401.6300048828125},{"timestamp":1742410800000,"open":1.24535,"high":1.2466,"low":1.24519,"close":1.24649,"volume":614.9000244140625},{"timestamp":1742410860000,"open":1.2465,"high":1.24689,"low":1.24649,"close":1.24662,"volume":407.67999267578125},{"timestamp":1742410920000,"open":1.24663,"high":1.24675,"low":1.24652,"close":1.24654,"volume":236.3000030517578},{"timestamp":1742410980000,"open":1.24651,"high":1.24683,"low":1.24638,"close":1.24638,"volume":228.07000732421875},{"timestamp":1742411040000,"open":1.24644,"high":1.24656,"low":1.24615,"close":1.24647,"volume":174.2899932861328},{"timestamp":1742411100000,"open":1.24654,"high":1.24745,"low":1.24641,"close":1.24712,"volume":301.17999267578125},{"timestamp":1742411160000,"open":1.2471,"high":1.24752,"low":1.24701,"close":1.2473,"volume":143.1199951171875},{"timestamp":1742411220000,"open":1.24734,"high":1.24764,"low":1.24668,"close":1.24668,"volume":137.17999267578125},{"timestamp":1742411280000,"open":1.2467,"high":1.24758,"low":1.24638,"close":1.2472,"volume":169.16000366210938},{"timestamp":1742411340000,"open":1.24722,"high":1.24762,"low":1.24718,"close":1.24741,"volume":210.13999938964844},{"timestamp":1742411400000,"open":1.24739,"high":1.24756,"low":1.24728,"close":1.24741,"volume":107.68000030517578},{"timestamp":1742411460000,"open":1.2474,"high":1.24829,"low":1.2474,"close":1.24824,"volume":227.3000030517578},{"timestamp":1742411520000,"open":1.24818,"high":1.24926,"low":1.24812,"close":1.24887,"volume":205.25},{"timestamp":1742411580000,"open":1.24885,"high":1.2489,"low":1.24866,"close":1.24882,"volume":135.6999969482422},{"timestamp":1742411640000,"open":1.24886,"high":1.24957,"low":1.24881,"close":1.24904,"volume":346.1300048828125},{"timestamp":1742411700000,"open":1.24899,"high":1.24905,"low":1.24888,"close":1.24894,"volume":56.04999923706055},{"timestamp":1742411760000,"open":1.24897,"high":1.24955,"low":1.24897,"close":1.24955,"volume":144.5500030517578},{"timestamp":1742411820000,"open":1.24959,"high":1.25018,"low":1.24937,"close":1.25009,"volume":266.4800109863281},{"timestamp":1742411880000,"open":1.25011,"high":1.25073,"low":1.25001,"close":1.25066,"volume":210.44000244140625},{"timestamp":1742411940000,"open":1.25081,"high":1.25085,"low":1.25073,"close":1.25085,"volume":67.8499984741211},{"timestamp":1742412000000,"open":1.25077,"high":1.25077,"low":1.24854,"close":1.24998,"volume":252.8800048828125},{"timestamp":1742412060000,"open":1.24999,"high":1.25088,"low":1.24998,"close":1.25054,"volume":304.8699951171875},{"timestamp":1742412120000,"open":1.25054,"high":1.25059,"low":1.25039,"close":1.25058,"volume":276.17999267578125},{"timestamp":1742412180000,"open":1.25059,"high":1.25099,"low":1.25019,"close":1.25035,"volume":212.72000122070312},{"timestamp":1742412240000,"open":1.25035,"high":1.25035,"low":1.24996,"close":1.25002,"volume":217.4499969482422},{"timestamp":1742412300000,"open":1.25002,"high":1.25016,"low":1.24996,"close":1.25001,"volume":106.37000274658203},{"timestamp":1742412360000,"open":1.24993,"high":1.25007,"low":1.24986,"close":1.25007,"volume":189.99000549316406},{"timestamp":1742412420000,"open":1.25,"high":1.25002,"low":1.24957,"close":1.24962,"volume":257.0299987792969},{"timestamp":1742412480000,"open":1.24959,"high":1.24998,"low":1.24957,"close":1.24978,"volume":291.5299987792969},{"timestamp":1742412540000,"open":1.24984,"high":1.24984,"low":1.24963,"close":1.24964,"volume":151.82000732421875},{"timestamp":1742412600000,"open":1.24968,"high":1.25,"low":1.24964,"close":1.24989,"volume":307.8599853515625},{"timestamp":1742412660000,"open":1.24987,"high":1.24994,"low":1.24971,"close":1.24989,"volume":141.75999450683594},{"timestamp":1742412720000,"open":1.24986,"high":1.24996,"low":1.24942,"close":1.24942,"volume":117.11000061035156},{"timestamp":1742412780000,"open":1.24938,"high":1.24956,"low":1.24889,"close":1.24891,"volume":190.77999877929688},{"timestamp":1742412840000,"open":1.24888,"high":1.24929,"low":1.24882,"close":1.24908,"volume":192.74000549316406},{"timestamp":1742412900000,"open":1.24907,"high":1.24921,"low":1.24869,"close":1.24869,"volume":144.5500030517578},{"timestamp":1742412960000,"open":1.24871,"high":1.24908,"low":1.24871,"close":1.24893,"volume":94.4000015258789},{"timestamp":1742413020000,"open":1.24895,"high":1.24895,"low":1.2487,"close":1.24875,"volume":135.72000122070312},{"timestamp":1742413080000,"open":1.24872,"high":1.24881,"low":1.24835,"close":1.24872,"volume":70.80000305175781},{"timestamp":1742413140000,"open":1.24873,"high":1.24893,"low":1.24873,"close":1.24888,"volume":59},{"timestamp":1742413200000,"open":1.24884,"high":1.24903,"low":1.24882,"close":1.24891,"volume":82.5999984741211},{"timestamp":1742413260000,"open":1.24886,"high":1.24895,"low":1.24883,"close":1.2489,"volume":64.9000015258789},{"timestamp":1742413320000,"open":1.24887,"high":1.24893,"low":1.24883,"close":1.24884,"volume":59},{"timestamp":1742413380000,"open":1.24887,"high":1.24897,"low":1.24885,"close":1.24897,"volume":53.099998474121094},{"timestamp":1742413440000,"open":1.24897,"high":1.24918,"low":1.24885,"close":1.24889,"volume":88.5},{"timestamp":1742413500000,"open":1.24886,"high":1.24886,"low":1.24875,"close":1.24884,"volume":32.45000076293945},{"timestamp":1742413560000,"open":1.24889,"high":1.24918,"low":1.24888,"close":1.24913,"volume":76.69999694824219},{"timestamp":1742413620000,"open":1.249,"high":1.2494,"low":1.249,"close":1.24926,"volume":268.45001220703125},{"timestamp":1742413680000,"open":1.2494,"high":1.2494,"low":1.24913,"close":1.24915,"volume":103.25},{"timestamp":1742413740000,"open":1.24914,"high":1.24914,"low":1.24856,"close":1.24896,"volume":59},{"timestamp":1742413800000,"open":1.24879,"high":1.24904,"low":1.24867,"close":1.24882,"volume":179.9499969482422},{"timestamp":1742413860000,"open":1.24868,"high":1.2489,"low":1.24864,"close":1.24879,"volume":266.489990234375},{"timestamp":1742413920000,"open":1.2488,"high":1.24881,"low":1.24859,"close":1.24879,"volume":100.30000305175781},{"timestamp":1742413980000,"open":1.2488,"high":1.24889,"low":1.2486,"close":1.24889,"volume":97.3499984741211},{"timestamp":1742414040000,"open":1.24892,"high":1.24906,"low":1.24878,"close":1.24887,"volume":93.43000030517578},{"timestamp":1742414100000,"open":1.24885,"high":1.24885,"low":1.24847,"close":1.24861,"volume":132.75},{"timestamp":1742414160000,"open":1.24851,"high":1.24873,"low":1.24843,"close":1.24851,"volume":250.27000427246094},{"timestamp":1742414220000,"open":1.24852,"high":1.24863,"low":1.24813,"close":1.24858,"volume":161.41000366210938},{"timestamp":1742414280000,"open":1.24864,"high":1.24874,"low":1.2486,"close":1.24874,"volume":23.670000076293945},{"timestamp":1742414340000,"open":1.24865,"high":1.24876,"low":1.24852,"close":1.24861,"volume":216.3699951171875},{"timestamp":1742414400000,"open":1.24826,"high":1.24826,"low":1.245,"close":1.2454,"volume":156.35000610351562},{"timestamp":1742414460000,"open":1.24541,"high":1.24591,"low":1.24537,"close":1.24584,"volume":477.8999938964844},{"timestamp":1742414520000,"open":1.24584,"high":1.24735,"low":1.24556,"close":1.24634,"volume":513.2999877929688},{"timestamp":1742414580000,"open":1.24639,"high":1.24686,"low":1.24512,"close":1.2456,"volume":607.7000122070312},{"timestamp":1742414640000,"open":1.24558,"high":1.24643,"low":1.24494,"close":1.24627,"volume":625.4000244140625},{"timestamp":1742414700000,"open":1.24636,"high":1.24887,"low":1.24404,"close":1.24513,"volume":545.75},{"timestamp":1742414760000,"open":1.24524,"high":1.24628,"low":1.24456,"close":1.24613,"volume":451.3500061035156},{"timestamp":1742414820000,"open":1.24625,"high":1.24825,"low":1.24563,"close":1.24747,"volume":278.2699890136719},{"timestamp":1742414880000,"open":1.24747,"high":1.249,"low":1.24514,"close":1.24532,"volume":373.67999267578125},{"timestamp":1742414940000,"open":1.24532,"high":1.24584,"low":1.24367,"close":1.24384,"volume":544.7999877929688},{"timestamp":1742415000000,"open":1.24389,"high":1.24446,"low":1.24343,"close":1.24435,"volume":209.4499969482422},{"timestamp":1742415060000,"open":1.24502,"high":1.24502,"low":1.24383,"close":1.24387,"volume":442.5},{"timestamp":1742415120000,"open":1.24385,"high":1.24447,"low":1.24385,"close":1.24416,"volume":572.2999877929688},{"timestamp":1742415180000,"open":1.24413,"high":1.24427,"low":1.24403,"close":1.24407,"volume":560.5},{"timestamp":1742415240000,"open":1.24407,"high":1.24709,"low":1.24378,"close":1.24666,"volume":327.45001220703125},{"timestamp":1742415300000,"open":1.24666,"high":1.24675,"low":1.24572,"close":1.24675,"volume":197.64999389648438},{"timestamp":1742415360000,"open":1.24678,"high":1.24678,"low":1.24594,"close":1.24594,"volume":150.4499969482422},{"timestamp":1742415420000,"open":1.24595,"high":1.24712,"low":1.24595,"close":1.24712,"volume":177},{"timestamp":1742415480000,"open":1.24712,"high":1.24736,"low":1.24647,"close":1.24664,"volume":286.1700134277344},{"timestamp":1742415540000,"open":1.24678,"high":1.24748,"low":1.24655,"close":1.24748,"volume":179.9499969482422},{"timestamp":1742415600000,"open":1.24748,"high":1.24771,"low":1.24647,"close":1.24658,"volume":207.49000549316406},{"timestamp":1742415660000,"open":1.24734,"high":1.24768,"low":1.2465,"close":1.24747,"volume":162.25},{"timestamp":1742415720000,"open":1.24746,"high":1.24761,"low":1.24741,"close":1.24759,"volume":64.9000015258789},{"timestamp":1742415780000,"open":1.24762,"high":1.24763,"low":1.24726,"close":1.24761,"volume":44.25},{"timestamp":1742415840000,"open":1.24764,"high":1.24766,"low":1.2468,"close":1.2476,"volume":76.69999694824219},{"timestamp":1742415900000,"open":1.24758,"high":1.24761,"low":1.24689,"close":1.24751,"volume":67.8499984741211},{"timestamp":1742415960000,"open":1.24767,"high":1.2477,"low":1.24681,"close":1.2477,"volume":54.09000015258789},{"timestamp":1742416020000,"open":1.24743,"high":1.24754,"low":1.2467,"close":1.24754,"volume":20.649999618530273},{"timestamp":1742416080000,"open":1.24755,"high":1.24775,"low":1.24755,"close":1.24775,"volume":17.719999313354492},{"timestamp":1742416140000,"open":1.24776,"high":1.24794,"low":1.24776,"close":1.24794,"volume":27.559999465942383},{"timestamp":1742416200000,"open":1.24793,"high":1.24803,"low":1.24764,"close":1.24779,"volume":56.04999923706055},{"timestamp":1742416260000,"open":1.2478,"high":1.24786,"low":1.24767,"close":1.24784,"volume":41.29999923706055},{"timestamp":1742416320000,"open":1.24785,"high":1.24785,"low":1.24688,"close":1.24688,"volume":20.649999618530273},{"timestamp":1742416380000,"open":1.24683,"high":1.24756,"low":1.24679,"close":1.24754,"volume":46.22999954223633},{"timestamp":1742416440000,"open":1.24753,"high":1.24756,"low":1.24603,"close":1.2472,"volume":99.3499984741211},{"timestamp":1742416500000,"open":1.24721,"high":1.24721,"low":1.2454,"close":1.24628,"volume":188.8800048828125},{"timestamp":1742416560000,"open":1.24627,"high":1.24636,"low":1.24563,"close":1.24636,"volume":118.58999633789062},{"timestamp":1742416620000,"open":1.2463,"high":1.2463,"low":1.24624,"close":1.24625,"volume":95.58999633789062},{"timestamp":1742416680000,"open":1.24627,"high":1.24644,"low":1.24625,"close":1.24629,"volume":38.93000030517578},{"timestamp":1742416740000,"open":1.24629,"high":1.24675,"low":1.24525,"close":1.24633,"volume":142.35000610351562},{"timestamp":1742416800000,"open":1.24629,"high":1.24629,"low":1.24558,"close":1.24562,"volume":62.939998626708984},{"timestamp":1742416860000,"open":1.24614,"high":1.24614,"low":1.24591,"close":1.24595,"volume":81.6500015258789},{"timestamp":1742416920000,"open":1.24596,"high":1.24622,"low":1.24567,"close":1.24621,"volume":186.08999633789062},{"timestamp":1742416980000,"open":1.24621,"high":1.24634,"low":1.24562,"close":1.24628,"volume":159.49000549316406},{"timestamp":1742417040000,"open":1.24626,"high":1.24789,"low":1.2459,"close":1.24789,"volume":203.6699981689453},{"timestamp":1742417100000,"open":1.24794,"high":1.24794,"low":1.24417,"close":1.24417,"volume":83.61000061035156},{"timestamp":1742417160000,"open":1.24415,"high":1.24435,"low":1.24415,"close":1.24415,"volume":106.19999694824219},{"timestamp":1742417220000,"open":1.24414,"high":1.24433,"low":1.24401,"close":1.24416,"volume":88.5},{"timestamp":1742417280000,"open":1.24416,"high":1.24507,"low":1.24416,"close":1.245,"volume":192.0800018310547},{"timestamp":1742417340000,"open":1.24489,"high":1.24608,"low":1.2445,"close":1.24594,"volume":135.97000122070312},{"timestamp":1742417400000,"open":1.24593,"high":1.24593,"low":1.24545,"close":1.2455,"volume":221.25},{"timestamp":1742417460000,"open":1.24559,"high":1.24564,"low":1.24548,"close":1.24564,"volume":32.45000076293945},{"timestamp":1742417520000,"open":1.24566,"high":1.24571,"low":1.24565,"close":1.24568,"volume":32.45000076293945},{"timestamp":1742417580000,"open":1.24568,"high":1.24568,"low":1.24568,"close":1.24568,"volume":8.850000381469727},{"timestamp":1742417640000,"open":1.24569,"high":1.24578,"low":1.24569,"close":1.24578,"volume":47.20000076293945},{"timestamp":1742417700000,"open":1.24538,"high":1.2454,"low":1.24524,"close":1.24524,"volume":14.75},{"timestamp":1742417760000,"open":1.24524,"high":1.24565,"low":1.24524,"close":1.24557,"volume":20.649999618530273},{"timestamp":1742417820000,"open":1.24556,"high":1.24557,"low":1.24534,"close":1.24543,"volume":38.349998474121094},{"timestamp":1742417880000,"open":1.24564,"high":1.24564,"low":1.24536,"close":1.2454,"volume":50.150001525878906},{"timestamp":1742417940000,"open":1.24544,"high":1.24558,"low":1.24536,"close":1.24537,"volume":35.400001525878906}]