[{"timestamp":1742360400000,"open":1.0203,"high":1.0205,"low":1.02028,"close":1.02049,"volume":25.299999237060547},{"timestamp":1742360460000,"open":1.02048,"high":1.02048,"low":1.02047,"close":1.02047,"volume":8.880000114440918},{"timestamp":1742360520000,"open":1.02046,"high":1.0213,"low":1.0204,"close":1.0204,"volume":34.52000045776367},{"timestamp":1742360580000,"open":1.02035,"high":1.02087,"low":1.02035,"close":1.02065,"volume":65.08000183105469},{"timestamp":1742360640000,"open":1.02067,"high":1.0216,"low":1.02036,"close":1.0206,"volume":177.47999572753906},{"timestamp":1742360700000,"open":1.02061,"high":1.02083,"low":1.02061,"close":1.0208,"volume":32.560001373291016},{"timestamp":1742360760000,"open":1.02082,"high":1.02082,"low":1.02081,"close":1.02081,"volume":5.920000076293945},{"timestamp":1742360820000,"open":1.0208,"high":1.02085,"low":1.02079,"close":1.02079,"volume":11.84000015258789},{"timestamp":1742360880000,"open":1.02086,"high":1.02086,"low":1.02053,"close":1.02065,"volume":20.719999313354492},{"timestamp":1742360940000,"open":1.02056,"high":1.02056,"low":1.02055,"close":1.02055,"volume":5.920000076293945},{"timestamp":1742361000000,"open":1.02054,"high":1.02055,"low":1.02053,"close":1.02055,"volume":11.84000015258789},{"timestamp":1742361060000,"open":1.02051,"high":1.02055,"low":1.02049,"close":1.02055,"volume":29.600000381469727},{"timestamp":1742361120000,"open":1.02057,"high":1.02057,"low":1.02055,"close":1.02056,"volume":8.880000114440918},{"timestamp":1742361180000,"open":1.02047,"high":1.02052,"low":1.02045,"close":1.02051,"volume":17.760000228881836},{"timestamp":1742361240000,"open":1.02024,"high":1.02036,"low":1.02016,"close":1.02036,"volume":17.760000228881836},{"timestamp":1742361300000,"open":1.02028,"high":1.02034,"low":1.02016,"close":1.02034,"volume":29.600000381469727},{"timestamp":1742361360000,"open":1.02032,"high":1.02035,"low":1.02032,"close":1.02035,"volume":14.800000190734863},{"timestamp":1742361420000,"open":1.02033,"high":1.02033,"low":1.02028,"close":1.02028,"volume":8.880000114440918},{"timestamp":1742361480000,"open":1.02014,"high":1.02085,"low":1.02014,"close":1.02085,"volume":19.700000762939453},{"timestamp":1742361540000,"open":1.02039,"high":1.02045,"low":1.02039,"close":1.02045,"volume":11.800000190734863},{"timestamp":1742361600000,"open":1.02046,"high":1.02046,"low":1.02041,"close":1.02041,"volume":8.850000381469727},{"timestamp":1742361660000,"open":1.02043,"high":1.02045,"low":1.02036,"close":1.02036,"volume":14.75},{"timestamp":1742361720000,"open":1.02035,"high":1.02035,"low":1.02027,"close":1.02027,"volume":14.75},{"timestamp":1742361780000,"open":1.02026,"high":1.02026,"low":1.02025,"close":1.02025,"volume":5.900000095367432},{"timestamp":1742361840000,"open":1.02032,"high":1.02036,"low":1.02032,"close":1.02036,"volume":8.850000381469727},{"timestamp":1742361900000,"open":1.02037,"high":1.02041,"low":1.02029,"close":1.02032,"volume":23.600000381469727},{"timestamp":1742361960000,"open":1.02031,"high":1.02038,"low":1.02031,"close":1.02038,"volume":14.75},{"timestamp":1742362020000,"open":1.02039,"high":1.02046,"low":1.02039,"close":1.02046,"volume":11.800000190734863},{"timestamp":1742362080000,"open":1.02043,"high":1.02051,"low":1.02043,"close":1.02051,"volume":11.800000190734863},{"timestamp":1742362140000,"open":1.02052,"high":1.02063,"low":1.02051,"close":1.02052,"volume":26.549999237060547},{"timestamp":1742362200000,"open":1.02164,"high":1.02164,"low":1.02047,"close":1.02047,"volume":63},{"timestamp":1742362260000,"open":1.02059,"high":1.0206,"low":1.02053,"close":1.02055,"volume":23.600000381469727},{"timestamp":1742362320000,"open":1.02062,"high":1.0207,"low":1.02055,"close":1.0207,"volume":73.75},{"timestamp":1742362380000,"open":1.02048,"high":1.02065,"low":1.02046,"close":1.02065,"volume":41.29999923706055},{"timestamp":1742362440000,"open":1.02068,"high":1.02068,"low":1.02061,"close":1.02066,"volume":8.850000381469727},{"timestamp":1742362500000,"open":1.02067,"high":1.02068,"low":1.02067,"close":1.02068,"volume":5.900000095367432},{"timestamp":1742362560000,"open":1.02069,"high":1.02069,"low":1.02069,"close":1.02069,"volume":2.950000047683716},{"timestamp":1742362620000,"open":1.02087,"high":1.02087,"low":1.02025,"close":1.02025,"volume":26.639999389648438},{"timestamp":1742362740000,"open":1.02026,"high":1.02026,"low":1.02025,"close":1.02025,"volume":11.84000015258789},{"timestamp":1742362800000,"open":1.02026,"high":1.02026,"low":1.02026,"close":1.02026,"volume":2.9600000381469727},{"timestamp":1742362860000,"open":1.02025,"high":1.02034,"low":1.02025,"close":1.02034,"volume":14.800000190734863},{"timestamp":1742362920000,"open":1.02033,"high":1.02034,"low":1.02033,"close":1.02033,"volume":8.880000114440918},{"timestamp":1742362980000,"open":1.02032,"high":1.02032,"low":1.02032,"close":1.02032,"volume":2.9600000381469727},{"timestamp":1742363040000,"open":1.02031,"high":1.02031,"low":1.0203,"close":1.0203,"volume":5.920000076293945},{"timestamp":1742363160000,"open":1.02026,"high":1.02026,"low":1.02024,"close":1.02024,"volume":8.880000114440918},{"timestamp":1742363220000,"open":1.02025,"high":1.02025,"low":1.02025,"close":1.02025,"volume":2.9600000381469727},{"timestamp":1742363340000,"open":1.02024,"high":1.02024,"low":1.02023,"close":1.02023,"volume":5.920000076293945},{"timestamp":1742363460000,"open":1.02023,"high":1.02023,"low":1.02023,"close":1.02023,"volume":2.9600000381469727},{"timestamp":1742363520000,"open":1.02018,"high":1.02018,"low":1.02018,"close":1.02018,"volume":2.9600000381469727},{"timestamp":1742363580000,"open":1.02018,"high":1.02018,"low":1.02018,"close":1.02018,"volume":2.9600000381469727},{"timestamp":1742363820000,"open":1.02021,"high":1.02024,"low":1.02021,"close":1.02024,"volume":5.920000076293945},{"timestamp":1742363880000,"open":1.02009,"high":1.02033,"low":1.02007,"close":1.02032,"volume":23.68000030517578},{"timestamp":1742363940000,"open":1.02029,"high":1.02045,"low":1.02029,"close":1.02045,"volume":5.920000076293945},{"timestamp":1742364000000,"open":1.02104,"high":1.02183,"low":1.0209,"close":1.02104,"volume":76.02999877929688},{"timestamp":1742364060000,"open":1.02099,"high":1.02104,"low":1.02093,"close":1.021,"volume":31.600000381469727},{"timestamp":1742364120000,"open":1.021,"high":1.02102,"low":1.02096,"close":1.02096,"volume":47.400001525878906},{"timestamp":1742364180000,"open":1.02103,"high":1.02103,"low":1.02097,"close":1.02097,"volume":19.75},{"timestamp":1742364240000,"open":1.02094,"high":1.02095,"low":1.02088,"close":1.02095,"volume":17.770000457763672},{"timestamp":1742364300000,"open":1.02096,"high":1.02097,"low":1.02072,"close":1.02072,"volume":47.400001525878906},{"timestamp":1742364360000,"open":1.02068,"high":1.02145,"low":1.02067,"close":1.02145,"volume":17.770000457763672},{"timestamp":1742364420000,"open":1.02142,"high":1.02145,"low":1.02142,"close":1.02145,"volume":5.920000076293945},{"timestamp":1742364540000,"open":1.02142,"high":1.02142,"low":1.02068,"close":1.0207,"volume":10.859999656677246},{"timestamp":1742364600000,"open":1.02068,"high":1.0207,"low":1.02067,"close":1.02067,"volume":15.800000190734863},{"timestamp":1742364660000,"open":1.02061,"high":1.02061,"low":1.02061,"close":1.02061,"volume":2.9600000381469727},{"timestamp":1742364720000,"open":1.02076,"high":1.02145,"low":1.02076,"close":1.02142,"volume":34.540000915527344},{"timestamp":1742364780000,"open":1.02128,"high":1.02137,"low":1.02128,"close":1.02137,"volume":46.400001525878906},{"timestamp":1742364840000,"open":1.02134,"high":1.02204,"low":1.02115,"close":1.02148,"volume":195.47000122070312},{"timestamp":1742364900000,"open":1.02148,"high":1.02232,"low":1.02092,"close":1.02154,"volume":263.6099853515625},{"timestamp":1742364960000,"open":1.02181,"high":1.02204,"low":1.02088,"close":1.02126,"volume":249.83999633789062},{"timestamp":1742365020000,"open":1.02128,"high":1.02176,"low":1.02123,"close":1.02131,"volume":231.9600067138672},{"timestamp":1742365080000,"open":1.02134,"high":1.02168,"low":1.02117,"close":1.02165,"volume":354.2699890136719},{"timestamp":1742365140000,"open":1.02165,"high":1.02176,"low":1.02123,"close":1.02156,"volume":277.2799987792969},{"timestamp":1742365200000,"open":1.02142,"high":1.02176,"low":1.0209,"close":1.0209,"volume":282.42999267578125},{"timestamp":1742365260000,"open":1.02092,"high":1.02126,"low":1.02084,"close":1.02123,"volume":239.02000427246094},{"timestamp":1742365320000,"open":1.02126,"high":1.02128,"low":1.02123,"close":1.02126,"volume":35.52000045776367},{"timestamp":1742365380000,"open":1.02126,"high":1.02159,"low":1.0212,"close":1.02126,"volume":426.260009765625},{"timestamp":1742365440000,"open":1.02128,"high":1.02128,"low":1.02126,"close":1.02126,"volume":14.800000190734863},{"timestamp":1742365500000,"open":1.02128,"high":1.02181,"low":1.02126,"close":1.02181,"volume":183.57000732421875},{"timestamp":1742365560000,"open":1.02179,"high":1.02198,"low":1.02179,"close":1.02195,"volume":235.82000732421875},{"timestamp":1742365620000,"open":1.02195,"high":1.02243,"low":1.02195,"close":1.02234,"volume":209.19000244140625},{"timestamp":1742365680000,"open":1.02234,"high":1.02259,"low":1.02229,"close":1.02259,"volume":60.220001220703125},{"timestamp":1742365740000,"open":1.02279,"high":1.02304,"low":1.02257,"close":1.02304,"volume":44.40999984741211},{"timestamp":1742365800000,"open":1.02304,"high":1.02304,"low":1.02279,"close":1.02285,"volume":167.75999450683594},{"timestamp":1742365860000,"open":1.02285,"high":1.02285,"low":1.02242,"close":1.02245,"volume":68.12000274658203},{"timestamp":1742365920000,"open":1.02245,"high":1.02245,"low":1.0224,"close":1.0224,"volume":69.0999984741211},{"timestamp":1742365980000,"open":1.0224,"high":1.02243,"low":1.0224,"close":1.0224,"volume":43.41999816894531},{"timestamp":1742366040000,"open":1.0224,"high":1.02243,"low":1.02235,"close":1.02241,"volume":118.44000244140625},{"timestamp":1742366100000,"open":1.02238,"high":1.02241,"low":1.02238,"close":1.02241,"volume":58.220001220703125},{"timestamp":1742366160000,"open":1.02241,"high":1.02241,"low":1.02241,"close":1.02241,"volume":3.950000047683716},{"timestamp":1742366220000,"open":1.02241,"high":1.02241,"low":1.02112,"close":1.0213,"volume":205.4199981689453},{"timestamp":1742366280000,"open":1.0213,"high":1.02135,"low":1.0213,"close":1.02135,"volume":23.690000534057617},{"timestamp":1742366340000,"open":1.02135,"high":1.02141,"low":1.02132,"close":1.02135,"volume":164.91000366210938},{"timestamp":1742366400000,"open":1.02135,"high":1.02188,"low":1.02135,"close":1.0216,"volume":144.10000610351562},{"timestamp":1742366460000,"open":1.0216,"high":1.02163,"low":1.0216,"close":1.02163,"volume":43.439998626708984},{"timestamp":1742366520000,"open":1.02163,"high":1.02166,"low":1.02163,"close":1.02166,"volume":23.690000534057617},{"timestamp":1742366580000,"open":1.02166,"high":1.02166,"low":1.0216,"close":1.0216,"volume":78.01000213623047},{"timestamp":1742366640000,"open":1.0216,"high":1.02163,"low":1.0216,"close":1.02163,"volume":187.60000610351562},{"timestamp":1742366700000,"open":1.02163,"high":1.02163,"low":1.0216,"close":1.02163,"volume":173.74000549316406},{"timestamp":1742366760000,"open":1.0216,"high":1.02163,"low":1.0216,"close":1.02163,"volume":86.9000015258789},{"timestamp":1742366820000,"open":1.02163,"high":1.02163,"low":1.0216,"close":1.0216,"volume":39.5},{"timestamp":1742366880000,"open":1.02163,"high":1.02163,"low":1.0216,"close":1.02163,"volume":109.58999633789062},{"timestamp":1742366940000,"open":1.02166,"high":1.02167,"low":1.02163,"close":1.02167,"volume":48.380001068115234},{"timestamp":1742367000000,"open":1.02166,"high":1.0217,"low":1.02141,"close":1.02163,"volume":77.97000122070312},{"timestamp":1742367060000,"open":1.02166,"high":1.02167,"low":1.02163,"close":1.02166,"volume":56.25},{"timestamp":1742367120000,"open":1.02166,"high":1.02166,"low":1.02166,"close":1.02166,"volume":14.8100004196167},{"timestamp":1742367180000,"open":1.02166,"high":1.02166,"low":1.02166,"close":1.02166,"volume":14.8100004196167},{"timestamp":1742367240000,"open":1.02166,"high":1.02176,"low":1.02166,"close":1.02166,"volume":24.670000076293945},{"timestamp":1742367300000,"open":1.02166,"high":1.02166,"low":1.02155,"close":1.02162,"volume":41.439998626708984},{"timestamp":1742367360000,"open":1.02162,"high":1.02162,"low":1.02124,"close":1.0213,"volume":67.0999984741211},{"timestamp":1742367420000,"open":1.02132,"high":1.0217,"low":1.0213,"close":1.02169,"volume":93.77999877929688},{"timestamp":1742367480000,"open":1.0217,"high":1.02176,"low":1.0214,"close":1.02162,"volume":161.86000061035156},{"timestamp":1742367540000,"open":1.02162,"high":1.02162,"low":1.02099,"close":1.02127,"volume":82.13999938964844},{"timestamp":1742367600000,"open":1.02127,"high":1.02161,"low":1.02113,"close":1.02161,"volume":140.47999572753906},{"timestamp":1742367660000,"open":1.02175,"high":1.02193,"low":1.02168,"close":1.02173,"volume":103.68000030517578},{"timestamp":1742367720000,"open":1.02172,"high":1.02179,"low":1.0217,"close":1.02179,"volume":71.05999755859375},{"timestamp":1742367780000,"open":1.02177,"high":1.02212,"low":1.02175,"close":1.02194,"volume":112.51000213623047},{"timestamp":1742367840000,"open":1.022,"high":1.02203,"low":1.02184,"close":1.02184,"volume":39.470001220703125},{"timestamp":1742367900000,"open":1.02191,"high":1.02193,"low":1.02184,"close":1.02193,"volume":23.68000030517578},{"timestamp":1742367960000,"open":1.02196,"high":1.02196,"low":1.02176,"close":1.02176,"volume":35.599998474121094},{"timestamp":1742368020000,"open":1.02171,"high":1.02189,"low":1.02166,"close":1.0218,"volume":80.04000091552734},{"timestamp":1742368080000,"open":1.02202,"high":1.02221,"low":1.02196,"close":1.02221,"volume":84.91000366210938},{"timestamp":1742368140000,"open":1.02223,"high":1.02227,"low":1.02196,"close":1.02196,"volume":66.11000061035156},{"timestamp":1742368200000,"open":1.02201,"high":1.02202,"low":1.02181,"close":1.02183,"volume":69.06999969482422},{"timestamp":1742368260000,"open":1.02181,"high":1.02211,"low":1.0218,"close":1.02191,"volume":38.4900016784668},{"timestamp":1742368320000,"open":1.02194,"high":1.0221,"low":1.02194,"close":1.0221,"volume":21.709999084472656},{"timestamp":1742368380000,"open":1.02205,"high":1.02223,"low":1.022,"close":1.02223,"volume":94.26000213623047},{"timestamp":1742368440000,"open":1.0222,"high":1.02225,"low":1.02219,"close":1.0222,"volume":43.45000076293945},{"timestamp":1742368500000,"open":1.0222,"high":1.02222,"low":1.02213,"close":1.02213,"volume":50.33000183105469},{"timestamp":1742368560000,"open":1.02218,"high":1.02219,"low":1.02194,"close":1.02199,"volume":62.279998779296875},{"timestamp":1742368620000,"open":1.02195,"high":1.02199,"low":1.02195,"close":1.02195,"volume":28.709999084472656},{"timestamp":1742368680000,"open":1.02199,"high":1.02203,"low":1.02195,"close":1.02203,"volume":85.97000122070312},{"timestamp":1742368740000,"open":1.02201,"high":1.02203,"low":1.02201,"close":1.02203,"volume":40.47999954223633},{"timestamp":1742368800000,"open":1.02201,"high":1.02203,"low":1.02177,"close":1.02179,"volume":42.439998626708984},{"timestamp":1742368860000,"open":1.02179,"high":1.0218,"low":1.02177,"close":1.02179,"volume":17.760000228881836},{"timestamp":1742368920000,"open":1.0218,"high":1.02181,"low":1.02178,"close":1.0218,"volume":37.0099983215332},{"timestamp":1742368980000,"open":1.02179,"high":1.0218,"low":1.02179,"close":1.02179,"volume":26.649999618530273},{"timestamp":1742369040000,"open":1.02179,"high":1.02185,"low":1.02112,"close":1.02121,"volume":78.11000061035156},{"timestamp":1742369100000,"open":1.02124,"high":1.02141,"low":1.02124,"close":1.0214,"volume":20.790000915527344},{"timestamp":1742369160000,"open":1.02141,"high":1.02141,"low":1.02116,"close":1.02129,"volume":32.66999816894531},{"timestamp":1742369220000,"open":1.02128,"high":1.02168,"low":1.02126,"close":1.02168,"volume":27.719999313354492},{"timestamp":1742369280000,"open":1.02169,"high":1.02184,"low":1.02169,"close":1.02184,"volume":79.45999908447266},{"timestamp":1742369340000,"open":1.02184,"high":1.02184,"low":1.02184,"close":1.02184,"volume":18.200000762939453},{"timestamp":1742369400000,"open":1.02184,"high":1.02184,"low":1.0218,"close":1.0218,"volume":21.579999923706055},{"timestamp":1742369460000,"open":1.02184,"high":1.0219,"low":1.02184,"close":1.0219,"volume":37.63999938964844},{"timestamp":1742369520000,"open":1.0219,"high":1.02202,"low":1.02189,"close":1.02202,"volume":47.209999084472656},{"timestamp":1742369580000,"open":1.02202,"high":1.02202,"low":1.02202,"close":1.02202,"volume":20.780000686645508},{"timestamp":1742369640000,"open":1.02202,"high":1.02202,"low":1.02199,"close":1.02199,"volume":89.01000213623047},{"timestamp":1742369700000,"open":1.02195,"high":1.02195,"low":1.02194,"close":1.02194,"volume":171.27000427246094},{"timestamp":1742369760000,"open":1.02194,"high":1.02194,"low":1.02157,"close":1.02163,"volume":110.87999725341797},{"timestamp":1742369820000,"open":1.02156,"high":1.02156,"low":1.02119,"close":1.0212,"volume":100.9800033569336},{"timestamp":1742369880000,"open":1.02095,"high":1.02109,"low":1.0209,"close":1.0209,"volume":62.369998931884766},{"timestamp":1742369940000,"open":1.0209,"high":1.021,"low":1.02084,"close":1.0209,"volume":30.690000534057617},{"timestamp":1742370000000,"open":1.0209,"high":1.02109,"low":1.02048,"close":1.02108,"volume":96.02999877929688},{"timestamp":1742370060000,"open":1.02107,"high":1.02118,"low":1.02063,"close":1.02066,"volume":68.80000305175781},{"timestamp":1742370120000,"open":1.02063,"high":1.02092,"low":1.02063,"close":1.02079,"volume":70.48999786376953},{"timestamp":1742370180000,"open":1.02084,"high":1.02106,"low":1.02081,"close":1.02106,"volume":66.5199966430664},{"timestamp":1742370240000,"open":1.02105,"high":1.02114,"low":1.02097,"close":1.02098,"volume":29.299999237060547},{"timestamp":1742370300000,"open":1.02094,"high":1.02098,"low":1.02009,"close":1.02034,"volume":92.55999755859375},{"timestamp":1742370360000,"open":1.02036,"high":1.0206,"low":1.02036,"close":1.0206,"volume":73.66000366210938},{"timestamp":1742370420000,"open":1.0206,"high":1.0206,"low":1.02047,"close":1.02054,"volume":177.1699981689453},{"timestamp":1742370480000,"open":1.02051,"high":1.02097,"low":1.02051,"close":1.02097,"volume":96.5199966430664},{"timestamp":1742370540000,"open":1.02078,"high":1.02121,"low":1.02077,"close":1.02109,"volume":102.30000305175781},{"timestamp":1742370600000,"open":1.02114,"high":1.02117,"low":1.02056,"close":1.02062,"volume":205.9199981689453},{"timestamp":1742370660000,"open":1.02062,"high":1.02071,"low":1.02053,"close":1.02056,"volume":122.76000213623047},{"timestamp":1742370720000,"open":1.02065,"high":1.02077,"low":1.02056,"close":1.02057,"volume":99},{"timestamp":1742370780000,"open":1.02059,"high":1.02059,"low":1.02037,"close":1.02038,"volume":77.22000122070312},{"timestamp":1742370840000,"open":1.0204,"high":1.02062,"low":1.02027,"close":1.02055,"volume":68.30999755859375},{"timestamp":1742370900000,"open":1.02051,"high":1.0206,"low":1.02038,"close":1.02038,"volume":111.37000274658203},{"timestamp":1742370960000,"open":1.02043,"high":1.02055,"low":1.0202,"close":1.02052,"volume":124.73999786376953},{"timestamp":1742371020000,"open":1.02045,"high":1.02047,"low":1.02019,"close":1.02035,"volume":68.30999755859375},{"timestamp":1742371080000,"open":1.02035,"high":1.02048,"low":1.02009,"close":1.0203,"volume":126.72000122070312},{"timestamp":1742371140000,"open":1.02026,"high":1.02047,"low":1.02009,"close":1.02017,"volume":66.33000183105469},{"timestamp":1742371200000,"open":1.02013,"high":1.02048,"low":1.02013,"close":1.0204,"volume":98.01000213623047},{"timestamp":1742371260000,"open":1.02032,"high":1.02067,"low":1.02026,"close":1.0206,"volume":137.61000061035156},{"timestamp":1742371320000,"open":1.02061,"high":1.02097,"low":1.02048,"close":1.02097,"volume":153.4499969482422},{"timestamp":1742371380000,"open":1.02103,"high":1.02105,"low":1.02099,"close":1.02101,"volume":41.58000183105469},{"timestamp":1742371440000,"open":1.02098,"high":1.02129,"low":1.02081,"close":1.02129,"volume":91.08000183105469},{"timestamp":1742371500000,"open":1.02126,"high":1.02126,"low":1.02084,"close":1.02099,"volume":72.2699966430664},{"timestamp":1742371560000,"open":1.021,"high":1.02117,"low":1.02045,"close":1.0205,"volume":342.5400085449219},{"timestamp":1742371620000,"open":1.02068,"high":1.02068,"low":1.02018,"close":1.02032,"volume":121.7699966430664},{"timestamp":1742371680000,"open":1.02025,"high":1.02052,"low":1.02022,"close":1.02043,"volume":134.63999938964844},{"timestamp":1742371740000,"open":1.02046,"high":1.02046,"low":1.02032,"close":1.02043,"volume":76.2300033569336},{"timestamp":1742371800000,"open":1.0204,"high":1.0204,"low":1.02034,"close":1.02035,"volume":20.790000915527344},{"timestamp":1742371860000,"open":1.02032,"high":1.02043,"low":1.02029,"close":1.0204,"volume":29.700000762939453},{"timestamp":1742371920000,"open":1.02042,"high":1.0206,"low":1.02039,"close":1.02057,"volume":52.470001220703125},{"timestamp":1742371980000,"open":1.0206,"high":1.0206,"low":1.0201,"close":1.02016,"volume":224.72999572753906},{"timestamp":1742372040000,"open":1.02016,"high":1.02039,"low":1.02011,"close":1.02039,"volume":105.94000244140625},{"timestamp":1742372100000,"open":1.02042,"high":1.02048,"low":1.02039,"close":1.02039,"volume":51.47999954223633},{"timestamp":1742372160000,"open":1.02042,"high":1.02049,"low":1.02033,"close":1.02038,"volume":99.01000213623047},{"timestamp":1742372220000,"open":1.02044,"high":1.02095,"low":1.02044,"close":1.02083,"volume":118.30000305175781},{"timestamp":1742372280000,"open":1.02082,"high":1.02085,"low":1.02068,"close":1.02082,"volume":84.1500015258789},{"timestamp":1742372340000,"open":1.02078,"high":1.02115,"low":1.02078,"close":1.02115,"volume":108.9000015258789},{"timestamp":1742372400000,"open":1.02107,"high":1.02108,"low":1.02049,"close":1.02055,"volume":126.72000122070312},{"timestamp":1742372460000,"open":1.02059,"high":1.02059,"low":1.02035,"close":1.02036,"volume":150.47999572753906},{"timestamp":1742372520000,"open":1.02034,"high":1.02064,"low":1.02033,"close":1.02063,"volume":80.19000244140625},{"timestamp":1742372580000,"open":1.02066,"high":1.02073,"low":1.02059,"close":1.02062,"volume":71.27999877929688},{"timestamp":1742372640000,"open":1.02057,"high":1.02057,"low":1.02028,"close":1.02056,"volume":105.93000030517578},{"timestamp":1742372700000,"open":1.02039,"high":1.02039,"low":1.02024,"close":1.02033,"volume":56.43000030517578},{"timestamp":1742372760000,"open":1.02033,"high":1.02034,"low":1.02022,"close":1.02033,"volume":68.30999755859375},{"timestamp":1742372820000,"open":1.02024,"high":1.02036,"low":1.02019,"close":1.02034,"volume":123.75},{"timestamp":1742372880000,"open":1.02036,"high":1.02036,"low":1.0202,"close":1.02036,"volume":198.99000549316406},{"timestamp":1742372940000,"open":1.02033,"high":1.02042,"low":1.02033,"close":1.02041,"volume":91.08000183105469},{"timestamp":1742373000000,"open":1.02039,"high":1.0205,"low":1.02039,"close":1.0205,"volume":96.52999877929688},{"timestamp":1742373060000,"open":1.02047,"high":1.02099,"low":1.02047,"close":1.02094,"volume":104.94000244140625},{"timestamp":1742373120000,"open":1.02092,"high":1.02097,"low":1.02091,"close":1.02097,"volume":26.729999542236328},{"timestamp":1742373180000,"open":1.02099,"high":1.021,"low":1.02096,"close":1.02096,"volume":29.700000762939453},{"timestamp":1742373240000,"open":1.02097,"high":1.02107,"low":1.02091,"close":1.02107,"volume":34.650001525878906},{"timestamp":1742373300000,"open":1.02112,"high":1.02118,"low":1.0211,"close":1.02114,"volume":33.65999984741211},{"timestamp":1742373360000,"open":1.02115,"high":1.02153,"low":1.02115,"close":1.02117,"volume":153.44000244140625},{"timestamp":1742373420000,"open":1.0212,"high":1.02122,"low":1.02093,"close":1.02093,"volume":58.40999984741211},{"timestamp":1742373480000,"open":1.02097,"high":1.02104,"low":1.02038,"close":1.02065,"volume":297.989990234375},{"timestamp":1742373540000,"open":1.02062,"high":1.02101,"low":1.02062,"close":1.02095,"volume":53.459999084472656},{"timestamp":1742373600000,"open":1.02092,"high":1.02101,"low":1.02092,"close":1.02101,"volume":27.719999313354492},{"timestamp":1742373660000,"open":1.02096,"high":1.02106,"low":1.02091,"close":1.02106,"volume":27.719999313354492},{"timestamp":1742373720000,"open":1.02105,"high":1.02124,"low":1.02104,"close":1.02104,"volume":52.470001220703125},{"timestamp":1742373780000,"open":1.02101,"high":1.02104,"low":1.02098,"close":1.02102,"volume":14.850000381469727},{"timestamp":1742373840000,"open":1.021,"high":1.02103,"low":1.021,"close":1.02102,"volume":8.90999984741211},{"timestamp":1742373900000,"open":1.02099,"high":1.02105,"low":1.02099,"close":1.02105,"volume":14.850000381469727},{"timestamp":1742373960000,"open":1.02099,"high":1.02103,"low":1.02097,"close":1.02097,"volume":26.729999542236328},{"timestamp":1742374020000,"open":1.02087,"high":1.02087,"low":1.02069,"close":1.02076,"volume":61.380001068115234},{"timestamp":1742374080000,"open":1.02075,"high":1.02077,"low":1.02045,"close":1.02064,"volume":274.2300109863281},{"timestamp":1742374140000,"open":1.02063,"high":1.02065,"low":1.02049,"close":1.02059,"volume":94.05000305175781},{"timestamp":1742374200000,"open":1.02057,"high":1.02058,"low":1.02039,"close":1.02053,"volume":100.9800033569336},{"timestamp":1742374260000,"open":1.0204,"high":1.02055,"low":1.0204,"close":1.02053,"volume":62.369998931884766},{"timestamp":1742374320000,"open":1.02054,"high":1.02059,"low":1.02037,"close":1.02057,"volume":71.27999877929688},{"timestamp":1742374380000,"open":1.02056,"high":1.02059,"low":1.02055,"close":1.02059,"volume":17.81999969482422},{"timestamp":1742374440000,"open":1.02058,"high":1.02058,"low":1.02057,"close":1.02057,"volume":11.880000114440918},{"timestamp":1742374500000,"open":1.02057,"high":1.02064,"low":1.02057,"close":1.02063,"volume":29.700000762939453},{"timestamp":1742374560000,"open":1.02063,"high":1.02079,"low":1.02053,"close":1.02058,"volume":72.2699966430664},{"timestamp":1742374620000,"open":1.02058,"high":1.02058,"low":1.02047,"close":1.02055,"volume":124.73999786376953},{"timestamp":1742374680000,"open":1.0205,"high":1.02058,"low":1.0205,"close":1.02056,"volume":62.369998931884766},{"timestamp":1742374740000,"open":1.02056,"high":1.02057,"low":1.02044,"close":1.0205,"volume":35.63999938964844},{"timestamp":1742374800000,"open":1.02044,"high":1.02061,"low":1.02044,"close":1.02061,"volume":39.599998474121094},{"timestamp":1742374860000,"open":1.02064,"high":1.02064,"low":1.02041,"close":1.02041,"volume":25.739999771118164},{"timestamp":1742374920000,"open":1.02041,"high":1.02041,"low":1.02018,"close":1.02021,"volume":88.11000061035156},{"timestamp":1742374980000,"open":1.02028,"high":1.02037,"low":1.02018,"close":1.02035,"volume":155.42999267578125},{"timestamp":1742375040000,"open":1.02036,"high":1.02071,"low":1.02036,"close":1.02071,"volume":70.27999877929688},{"timestamp":1742375100000,"open":1.02067,"high":1.02067,"low":1.02057,"close":1.02063,"volume":16.329999923706055},{"timestamp":1742375220000,"open":1.02066,"high":1.0207,"low":1.02065,"close":1.02069,"volume":11.880000114440918},{"timestamp":1742375280000,"open":1.02066,"high":1.02069,"low":1.02065,"close":1.02065,"volume":8.90999984741211},{"timestamp":1742375340000,"open":1.02072,"high":1.02073,"low":1.02072,"close":1.02073,"volume":8.90999984741211},{"timestamp":1742375400000,"open":1.02076,"high":1.02076,"low":1.02076,"close":1.02076,"volume":2.9700000286102295},{"timestamp":1742375460000,"open":1.02074,"high":1.02105,"low":1.02073,"close":1.02096,"volume":21.780000686645508},{"timestamp":1742375520000,"open":1.02093,"high":1.02093,"low":1.02069,"close":1.0207,"volume":36.630001068115234},{"timestamp":1742375580000,"open":1.02069,"high":1.02071,"low":1.02051,"close":1.02071,"volume":92.06999969482422},{"timestamp":1742375640000,"open":1.02074,"high":1.02074,"low":1.02067,"close":1.0207,"volume":11.880000114440918},{"timestamp":1742375700000,"open":1.02065,"high":1.02065,"low":1.02044,"close":1.02057,"volume":53.459999084472656},{"timestamp":1742375760000,"open":1.02054,"high":1.02079,"low":1.02046,"close":1.02057,"volume":91.08000183105469},{"timestamp":1742375820000,"open":1.02049,"high":1.02072,"low":1.02048,"close":1.02052,"volume":219.77999877929688},{"timestamp":1742375880000,"open":1.0206,"high":1.02068,"low":1.02043,"close":1.02068,"volume":207.89999389648438},{"timestamp":1742375940000,"open":1.0207,"high":1.02075,"low":1.0207,"close":1.02072,"volume":14.850000381469727},{"timestamp":1742376000000,"open":1.02074,"high":1.02074,"low":1.02049,"close":1.02049,"volume":34.150001525878906},{"timestamp":1742376060000,"open":1.02052,"high":1.02058,"low":1.02052,"close":1.02057,"volume":23.760000228881836},{"timestamp":1742376120000,"open":1.02059,"high":1.02064,"low":1.02059,"close":1.02064,"volume":8.90999984741211},{"timestamp":1742376180000,"open":1.02061,"high":1.0208,"low":1.02043,"close":1.02056,"volume":113.8499984741211},{"timestamp":1742376240000,"open":1.02054,"high":1.02065,"low":1.02044,"close":1.02061,"volume":50.4900016784668},{"timestamp":1742376300000,"open":1.02058,"high":1.0207,"low":1.02057,"close":1.0207,"volume":11.880000114440918},{"timestamp":1742376360000,"open":1.02057,"high":1.02057,"low":1.02041,"close":1.02051,"volume":61.380001068115234},{"timestamp":1742376420000,"open":1.02055,"high":1.02058,"low":1.02055,"close":1.02058,"volume":10.890000343322754},{"timestamp":1742376480000,"open":1.02054,"high":1.02063,"low":1.02054,"close":1.02062,"volume":20.790000915527344},{"timestamp":1742376540000,"open":1.02063,"high":1.02063,"low":1.0206,"close":1.0206,"volume":8.90999984741211},{"timestamp":1742376600000,"open":1.02057,"high":1.02065,"low":1.02054,"close":1.02056,"volume":26.729999542236328},{"timestamp":1742376660000,"open":1.02062,"high":1.02063,"low":1.02062,"close":1.02063,"volume":5.940000057220459},{"timestamp":1742376720000,"open":1.02066,"high":1.02067,"low":1.02066,"close":1.02067,"volume":5.940000057220459},{"timestamp":1742376780000,"open":1.02066,"high":1.02162,"low":1.02066,"close":1.02109,"volume":178.69000244140625},{"timestamp":1742376840000,"open":1.02113,"high":1.02119,"low":1.02103,"close":1.02118,"volume":33.65999984741211},{"timestamp":1742376900000,"open":1.02116,"high":1.02116,"low":1.02095,"close":1.02095,"volume":30.690000534057617},{"timestamp":1742376960000,"open":1.02094,"high":1.02099,"low":1.02094,"close":1.02096,"volume":27.719999313354492},{"timestamp":1742377020000,"open":1.02096,"high":1.02149,"low":1.02094,"close":1.02143,"volume":121.76000213623047},{"timestamp":1742377080000,"open":1.02142,"high":1.02156,"low":1.02141,"close":1.02152,"volume":113.33999633789062},{"timestamp":1742377140000,"open":1.02144,"high":1.02188,"low":1.02135,"close":1.02186,"volume":93.05999755859375},{"timestamp":1742377200000,"open":1.02185,"high":1.02191,"low":1.02185,"close":1.02191,"volume":27.719999313354492},{"timestamp":1742377260000,"open":1.02195,"high":1.02212,"low":1.02195,"close":1.02209,"volume":41.13999938964844},{"timestamp":1742377320000,"open":1.02195,"high":1.02195,"low":1.02183,"close":1.02186,"volume":37.61000061035156},{"timestamp":1742377380000,"open":1.02183,"high":1.02183,"low":1.02181,"close":1.02183,"volume":8.90999984741211},{"timestamp":1742377440000,"open":1.02187,"high":1.0219,"low":1.02184,"close":1.0219,"volume":18.809999465942383},{"timestamp":1742377500000,"open":1.02191,"high":1.02191,"low":1.02185,"close":1.0219,"volume":53.459999084472656},{"timestamp":1742377560000,"open":1.02189,"high":1.02192,"low":1.02184,"close":1.02185,"volume":26.729999542236328},{"timestamp":1742377620000,"open":1.02189,"high":1.02195,"low":1.02155,"close":1.02155,"volume":53.459999084472656},{"timestamp":1742377680000,"open":1.02167,"high":1.02176,"low":1.02155,"close":1.02172,"volume":32.66999816894531},{"timestamp":1742377740000,"open":1.02158,"high":1.0216,"low":1.02154,"close":1.0216,"volume":9.899999618530273},{"timestamp":1742377800000,"open":1.02163,"high":1.02163,"low":1.0214,"close":1.02143,"volume":36.630001068115234},{"timestamp":1742377860000,"open":1.0214,"high":1.02186,"low":1.02136,"close":1.02182,"volume":88.11000061035156},{"timestamp":1742377920000,"open":1.02185,"high":1.02185,"low":1.02185,"close":1.02185,"volume":2.9700000286102295},{"timestamp":1742377980000,"open":1.02186,"high":1.02186,"low":1.02182,"close":1.02183,"volume":12.869999885559082},{"timestamp":1742378040000,"open":1.02184,"high":1.02187,"low":1.02179,"close":1.02183,"volume":32.66999816894531},{"timestamp":1742378100000,"open":1.0218,"high":1.0218,"low":1.02149,"close":1.02153,"volume":29.700000762939453},{"timestamp":1742378160000,"open":1.0215,"high":1.02158,"low":1.0215,"close":1.02158,"volume":49.5},{"timestamp":1742378220000,"open":1.02146,"high":1.02146,"low":1.02102,"close":1.02109,"volume":46.529998779296875},{"timestamp":1742378280000,"open":1.02106,"high":1.02107,"low":1.02103,"close":1.02107,"volume":42.56999969482422},{"timestamp":1742378340000,"open":1.02106,"high":1.02106,"low":1.02091,"close":1.02092,"volume":39.0099983215332},{"timestamp":1742378400000,"open":1.02096,"high":1.02102,"low":1.02091,"close":1.02099,"volume":39.0099983215332},{"timestamp":1742378460000,"open":1.02102,"high":1.02102,"low":1.02102,"close":1.02102,"volume":2.9700000286102295},{"timestamp":1742378520000,"open":1.02099,"high":1.02099,"low":1.02099,"close":1.02099,"volume":2.9700000286102295},{"timestamp":1742378580000,"open":1.02087,"high":1.02101,"low":1.02057,"close":1.02091,"volume":103.94999694824219},{"timestamp":1742378640000,"open":1.02093,"high":1.02097,"low":1.02091,"close":1.02097,"volume":41.58000183105469},{"timestamp":1742378700000,"open":1.02098,"high":1.02099,"low":1.02092,"close":1.02092,"volume":20.790000915527344},{"timestamp":1742378760000,"open":1.02092,"high":1.02092,"low":1.02041,"close":1.02063,"volume":58.40999984741211},{"timestamp":1742378820000,"open":1.02049,"high":1.02081,"low":1.02049,"close":1.02076,"volume":77.22000122070312},{"timestamp":1742378880000,"open":1.02074,"high":1.02079,"low":1.02072,"close":1.02073,"volume":67.31999969482422},{"timestamp":1742378940000,"open":1.02072,"high":1.0208,"low":1.02072,"close":1.02079,"volume":23.760000228881836},{"timestamp":1742379000000,"open":1.02078,"high":1.02085,"low":1.02078,"close":1.0208,"volume":52.470001220703125},{"timestamp":1742379060000,"open":1.0208,"high":1.02084,"low":1.02079,"close":1.02083,"volume":56.43000030517578},{"timestamp":1742379120000,"open":1.02082,"high":1.02086,"low":1.02064,"close":1.02081,"volume":129.69000244140625},{"timestamp":1742379180000,"open":1.02083,"high":1.02083,"low":1.02083,"close":1.02083,"volume":8.90999984741211},{"timestamp":1742379240000,"open":1.02083,"high":1.02085,"low":1.02083,"close":1.02085,"volume":8.90999984741211},{"timestamp":1742379300000,"open":1.02085,"high":1.02086,"low":1.02085,"close":1.02086,"volume":5.940000057220459},{"timestamp":1742379360000,"open":1.02086,"high":1.02086,"low":1.02074,"close":1.02074,"volume":10.890000343322754},{"timestamp":1742379480000,"open":1.02077,"high":1.02077,"low":1.02077,"close":1.02077,"volume":2.9700000286102295},{"timestamp":1742379840000,"open":1.02096,"high":1.02096,"low":1.02096,"close":1.02096,"volume":2.9700000286102295},{"timestamp":1742379900000,"open":1.02093,"high":1.02093,"low":1.02084,"close":1.02093,"volume":30.690000534057617},{"timestamp":1742379960000,"open":1.02094,"high":1.02101,"low":1.02091,"close":1.02101,"volume":39.599998474121094},{"timestamp":1742380020000,"open":1.02108,"high":1.02118,"low":1.02101,"close":1.02114,"volume":77.22000122070312},{"timestamp":1742380080000,"open":1.02118,"high":1.02118,"low":1.02097,"close":1.0211,"volume":20.790000915527344},{"timestamp":1742380140000,"open":1.02112,"high":1.02113,"low":1.02078,"close":1.02078,"volume":94.05000305175781},{"timestamp":1742380200000,"open":1.02075,"high":1.02114,"low":1.02062,"close":1.02113,"volume":45.540000915527344},{"timestamp":1742380260000,"open":1.0211,"high":1.0212,"low":1.02102,"close":1.0212,"volume":28.709999084472656},{"timestamp":1742380320000,"open":1.02102,"high":1.02102,"low":1.02089,"close":1.02089,"volume":43.560001373291016},{"timestamp":1742380380000,"open":1.02089,"high":1.02089,"low":1.02044,"close":1.02044,"volume":74.25},{"timestamp":1742380440000,"open":1.02044,"high":1.02048,"low":1.02031,"close":1.02048,"volume":34.650001525878906},{"timestamp":1742380500000,"open":1.02045,"high":1.02051,"low":1.02045,"close":1.02051,"volume":14.850000381469727},{"timestamp":1742380560000,"open":1.02052,"high":1.02061,"low":1.02049,"close":1.02061,"volume":20.790000915527344},{"timestamp":1742380620000,"open":1.02057,"high":1.02057,"low":1.02057,"close":1.02057,"volume":2.9700000286102295},{"timestamp":1742380680000,"open":1.02054,"high":1.02059,"low":1.02054,"close":1.02055,"volume":26.729999542236328},{"timestamp":1742380740000,"open":1.02079,"high":1.0208,"low":1.02076,"close":1.02079,"volume":17.81999969482422},{"timestamp":1742380800000,"open":1.02083,"high":1.02083,"low":1.02079,"close":1.02079,"volume":17.81999969482422},{"timestamp":1742380860000,"open":1.02072,"high":1.02072,"low":1.0205,"close":1.0206,"volume":44.54999923706055},{"timestamp":1742380920000,"open":1.02059,"high":1.0206,"low":1.02055,"close":1.02058,"volume":38.61000061035156},{"timestamp":1742380980000,"open":1.02055,"high":1.02061,"low":1.02049,"close":1.02049,"volume":17.81999969482422},{"timestamp":1742381040000,"open":1.02052,"high":1.02075,"low":1.02038,"close":1.02064,"volume":105.93000030517578},{"timestamp":1742381100000,"open":1.02059,"high":1.02079,"low":1.02054,"close":1.02071,"volume":115.83000183105469},{"timestamp":1742381160000,"open":1.02066,"high":1.02077,"low":1.02066,"close":1.02071,"volume":95.04000091552734},{"timestamp":1742381220000,"open":1.02072,"high":1.02079,"low":1.02066,"close":1.02066,"volume":56.43000030517578},{"timestamp":1742381280000,"open":1.02067,"high":1.02079,"low":1.02067,"close":1.02079,"volume":83.16000366210938},{"timestamp":1742381340000,"open":1.02079,"high":1.02093,"low":1.02073,"close":1.02087,"volume":124.73999786376953},{"timestamp":1742381400000,"open":1.02084,"high":1.02099,"low":1.02076,"close":1.02096,"volume":66.33000183105469},{"timestamp":1742381460000,"open":1.02101,"high":1.02126,"low":1.02099,"close":1.02126,"volume":79.68000030517578},{"timestamp":1742381520000,"open":1.02126,"high":1.0213,"low":1.02118,"close":1.02126,"volume":60.38999938964844},{"timestamp":1742381580000,"open":1.02124,"high":1.02128,"low":1.02124,"close":1.02126,"volume":11.479999542236328},{"timestamp":1742381640000,"open":1.02123,"high":1.02146,"low":1.0212,"close":1.02146,"volume":29.889999389648438},{"timestamp":1742381700000,"open":1.02151,"high":1.02172,"low":1.0215,"close":1.02172,"volume":86.52999877929688},{"timestamp":1742381760000,"open":1.02172,"high":1.02202,"low":1.02172,"close":1.02198,"volume":66.80000305175781},{"timestamp":1742381820000,"open":1.02198,"high":1.02198,"low":1.02197,"close":1.02198,"volume":9.899999618530273},{"timestamp":1742381880000,"open":1.02194,"high":1.02195,"low":1.02194,"close":1.02194,"volume":11.880000114440918},{"timestamp":1742381940000,"open":1.02192,"high":1.02192,"low":1.02192,"close":1.02192,"volume":2.9700000286102295},{"timestamp":1742382000000,"open":1.02191,"high":1.022,"low":1.02191,"close":1.02199,"volume":31.68000030517578},{"timestamp":1742382060000,"open":1.02197,"high":1.022,"low":1.02197,"close":1.02199,"volume":11.880000114440918},{"timestamp":1742382120000,"open":1.02201,"high":1.02205,"low":1.02187,"close":1.02202,"volume":74.25},{"timestamp":1742382180000,"open":1.02205,"high":1.02207,"low":1.02182,"close":1.02182,"volume":58.40999984741211},{"timestamp":1742382240000,"open":1.0218,"high":1.02181,"low":1.02166,"close":1.02166,"volume":115.33000183105469},{"timestamp":1742382300000,"open":1.02166,"high":1.02167,"low":1.02158,"close":1.0216,"volume":35.63999938964844},{"timestamp":1742382360000,"open":1.02153,"high":1.0216,"low":1.02136,"close":1.02154,"volume":59.400001525878906},{"timestamp":1742382420000,"open":1.02151,"high":1.02157,"low":1.02151,"close":1.02157,"volume":11.880000114440918},{"timestamp":1742382480000,"open":1.02158,"high":1.02161,"low":1.02158,"close":1.02161,"volume":6.929999828338623},{"timestamp":1742382540000,"open":1.0216,"high":1.0216,"low":1.02157,"close":1.02158,"volume":8.90999984741211},{"timestamp":1742382600000,"open":1.02156,"high":1.02156,"low":1.02096,"close":1.02118,"volume":66.33000183105469},{"timestamp":1742382660000,"open":1.02118,"high":1.02121,"low":1.02117,"close":1.02117,"volume":56.43000030517578},{"timestamp":1742382720000,"open":1.02118,"high":1.02118,"low":1.02117,"close":1.02117,"volume":35.63999938964844},{"timestamp":1742382780000,"open":1.02121,"high":1.02135,"low":1.02115,"close":1.02121,"volume":90.08999633789062},{"timestamp":1742382840000,"open":1.02117,"high":1.0213,"low":1.02084,"close":1.02086,"volume":62.369998931884766},{"timestamp":1742382900000,"open":1.02095,"high":1.02096,"low":1.02087,"close":1.02087,"volume":122.76000213623047},{"timestamp":1742382960000,"open":1.02085,"high":1.02094,"low":1.02085,"close":1.02088,"volume":81.66999816894531},{"timestamp":1742383020000,"open":1.02088,"high":1.02097,"low":1.02085,"close":1.02086,"volume":124.73999786376953},{"timestamp":1742383080000,"open":1.02083,"high":1.02094,"low":1.0208,"close":1.02092,"volume":63.36000061035156},{"timestamp":1742383140000,"open":1.02097,"high":1.02097,"low":1.02097,"close":1.02097,"volume":2.9700000286102295},{"timestamp":1742383200000,"open":1.02096,"high":1.02096,"low":1.02096,"close":1.02096,"volume":2.9700000286102295},{"timestamp":1742383260000,"open":1.02093,"high":1.02096,"low":1.02091,"close":1.02091,"volume":38.61000061035156},{"timestamp":1742383320000,"open":1.02091,"high":1.02096,"low":1.02055,"close":1.02078,"volume":74.25},{"timestamp":1742383380000,"open":1.02082,"high":1.0213,"low":1.02082,"close":1.02114,"volume":63.36000061035156},{"timestamp":1742383440000,"open":1.02117,"high":1.02132,"low":1.02117,"close":1.02132,"volume":13.859999656677246},{"timestamp":1742383500000,"open":1.02135,"high":1.02141,"low":1.02128,"close":1.02128,"volume":36.630001068115234},{"timestamp":1742383560000,"open":1.02125,"high":1.02128,"low":1.02122,"close":1.02126,"volume":28.709999084472656},{"timestamp":1742383620000,"open":1.02125,"high":1.02125,"low":1.02124,"close":1.02125,"volume":8.90999984741211},{"timestamp":1742383680000,"open":1.02128,"high":1.02128,"low":1.02125,"close":1.02125,"volume":5.940000057220459},{"timestamp":1742383740000,"open":1.02121,"high":1.02133,"low":1.02121,"close":1.02133,"volume":19.799999237060547},{"timestamp":1742383800000,"open":1.02135,"high":1.02152,"low":1.0213,"close":1.02143,"volume":34.650001525878906},{"timestamp":1742383860000,"open":1.02142,"high":1.02142,"low":1.0214,"close":1.0214,"volume":14.850000381469727},{"timestamp":1742383920000,"open":1.0214,"high":1.02148,"low":1.02138,"close":1.02148,"volume":32.66999816894531},{"timestamp":1742383980000,"open":1.02149,"high":1.02149,"low":1.02146,"close":1.02146,"volume":5.940000057220459},{"timestamp":1742384040000,"open":1.02144,"high":1.02158,"low":1.02144,"close":1.02158,"volume":27.719999313354492},{"timestamp":1742384100000,"open":1.02164,"high":1.02164,"low":1.02161,"close":1.02161,"volume":5.940000057220459},{"timestamp":1742384160000,"open":1.02172,"high":1.02182,"low":1.02172,"close":1.0218,"volume":30.690000534057617},{"timestamp":1742384220000,"open":1.02175,"high":1.02197,"low":1.02175,"close":1.02197,"volume":105.41999816894531},{"timestamp":1742384280000,"open":1.02197,"high":1.02197,"low":1.02197,"close":1.02197,"volume":46.5},{"timestamp":1742384340000,"open":1.02197,"high":1.02197,"low":1.02197,"close":1.02197,"volume":21.760000228881836},{"timestamp":1742384400000,"open":1.02197,"high":1.02197,"low":1.02188,"close":1.02188,"volume":10.880000114440918},{"timestamp":1742384460000,"open":1.02186,"high":1.0219,"low":1.02184,"close":1.0219,"volume":25.739999771118164},{"timestamp":1742384520000,"open":1.0219,"high":1.0219,"low":1.02178,"close":1.02179,"volume":20.790000915527344},{"timestamp":1742384580000,"open":1.02178,"high":1.02181,"low":1.02178,"close":1.02179,"volume":56.41999816894531},{"timestamp":1742384640000,"open":1.02179,"high":1.02218,"low":1.02175,"close":1.0221,"volume":102.87999725341797},{"timestamp":1742384700000,"open":1.02221,"high":1.02232,"low":1.02207,"close":1.02218,"volume":78.02999877929688},{"timestamp":1742384760000,"open":1.02207,"high":1.02207,"low":1.02201,"close":1.02205,"volume":20.790000915527344},{"timestamp":1742384820000,"open":1.02202,"high":1.02205,"low":1.02202,"close":1.02205,"volume":11.880000114440918},{"timestamp":1742384940000,"open":1.022,"high":1.022,"low":1.02168,"close":1.02168,"volume":73.26000213623047},{"timestamp":1742385000000,"open":1.02166,"high":1.02169,"low":1.02166,"close":1.02169,"volume":6.929999828338623},{"timestamp":1742385060000,"open":1.02166,"high":1.02176,"low":1.02155,"close":1.02155,"volume":24.75},{"timestamp":1742385120000,"open":1.02156,"high":1.02157,"low":1.02155,"close":1.02155,"volume":15.84000015258789},{"timestamp":1742385180000,"open":1.02158,"high":1.02158,"low":1.02152,"close":1.02157,"volume":51.47999954223633},{"timestamp":1742385240000,"open":1.02152,"high":1.02152,"low":1.02108,"close":1.0211,"volume":57.41999816894531},{"timestamp":1742385300000,"open":1.02113,"high":1.02153,"low":1.02113,"close":1.02151,"volume":62.16999816894531},{"timestamp":1742385360000,"open":1.0216,"high":1.02162,"low":1.02083,"close":1.02092,"volume":152.4600067138672},{"timestamp":1742385420000,"open":1.02089,"high":1.02109,"low":1.02087,"close":1.02106,"volume":80.19000244140625},{"timestamp":1742385480000,"open":1.02109,"high":1.0218,"low":1.02103,"close":1.02179,"volume":102.86000061035156},{"timestamp":1742385540000,"open":1.02178,"high":1.02195,"low":1.02178,"close":1.02192,"volume":41.58000183105469},{"timestamp":1742385600000,"open":1.02187,"high":1.02201,"low":1.02185,"close":1.02201,"volume":50.4900016784668},{"timestamp":1742385660000,"open":1.02204,"high":1.02204,"low":1.02131,"close":1.02131,"volume":78.20999908447266},{"timestamp":1742385720000,"open":1.02133,"high":1.0217,"low":1.02133,"close":1.02163,"volume":53.459999084472656},{"timestamp":1742385780000,"open":1.02164,"high":1.02168,"low":1.02164,"close":1.02168,"volume":6.929999828338623},{"timestamp":1742385840000,"open":1.02168,"high":1.0218,"low":1.02168,"close":1.0218,"volume":39.599998474121094},{"timestamp":1742385900000,"open":1.02182,"high":1.02182,"low":1.02182,"close":1.02182,"volume":0.4000000059604645},{"timestamp":1742385960000,"open":1.02182,"high":1.02231,"low":1.02182,"close":1.02231,"volume":47.439998626708984},{"timestamp":1742386020000,"open":1.02229,"high":1.02229,"low":1.02188,"close":1.02188,"volume":23.739999771118164},{"timestamp":1742386080000,"open":1.02194,"high":1.02232,"low":1.02186,"close":1.02231,"volume":78.12000274658203},{"timestamp":1742386140000,"open":1.02196,"high":1.02196,"low":1.02173,"close":1.02173,"volume":63.36000061035156},{"timestamp":1742386200000,"open":1.02174,"high":1.02187,"low":1.0217,"close":1.02184,"volume":37.619998931884766},{"timestamp":1742386260000,"open":1.02187,"high":1.02187,"low":1.02187,"close":1.02187,"volume":3.9600000381469727},{"timestamp":1742386320000,"open":1.02186,"high":1.02188,"low":1.02183,"close":1.02188,"volume":43.560001373291016},{"timestamp":1742386380000,"open":1.02192,"high":1.02192,"low":1.02191,"close":1.02191,"volume":7.920000076293945},{"timestamp":1742386440000,"open":1.02195,"high":1.0221,"low":1.02193,"close":1.02196,"volume":30.690000534057617},{"timestamp":1742386500000,"open":1.02195,"high":1.02205,"low":1.02188,"close":1.02197,"volume":51.47999954223633},{"timestamp":1742386560000,"open":1.022,"high":1.02203,"low":1.02196,"close":1.02199,"volume":22.770000457763672},{"timestamp":1742386620000,"open":1.02202,"high":1.0221,"low":1.02202,"close":1.02208,"volume":42.15999984741211},{"timestamp":1742386680000,"open":1.02208,"high":1.02238,"low":1.0219,"close":1.0219,"volume":140.4199981689453},{"timestamp":1742386740000,"open":1.02184,"high":1.02215,"low":1.02184,"close":1.02215,"volume":56.43000030517578},{"timestamp":1742386800000,"open":1.02213,"high":1.02227,"low":1.02185,"close":1.02189,"volume":52.43000030517578},{"timestamp":1742386860000,"open":1.02188,"high":1.02207,"low":1.02188,"close":1.02202,"volume":31.68000030517578},{"timestamp":1742386920000,"open":1.02191,"high":1.02194,"low":1.02179,"close":1.0218,"volume":32.66999816894531},{"timestamp":1742386980000,"open":1.02176,"high":1.02176,"low":1.02141,"close":1.02153,"volume":51.47999954223633},{"timestamp":1742387100000,"open":1.02157,"high":1.02157,"low":1.02154,"close":1.02157,"volume":8.90999984741211},{"timestamp":1742387160000,"open":1.02153,"high":1.02153,"low":1.02106,"close":1.02106,"volume":88.11000061035156},{"timestamp":1742387220000,"open":1.02109,"high":1.02125,"low":1.02103,"close":1.02122,"volume":38.61000061035156},{"timestamp":1742387280000,"open":1.02127,"high":1.02172,"low":1.0212,"close":1.02162,"volume":74.25},{"timestamp":1742387340000,"open":1.02165,"high":1.02185,"low":1.02165,"close":1.02184,"volume":64.83999633789062},{"timestamp":1742387400000,"open":1.02184,"high":1.02211,"low":1.02178,"close":1.02195,"volume":105.43000030517578},{"timestamp":1742387460000,"open":1.022,"high":1.02207,"low":1.02176,"close":1.02183,"volume":48.5099983215332},{"timestamp":1742387520000,"open":1.02187,"high":1.02193,"low":1.02187,"close":1.02193,"volume":15.84000015258789},{"timestamp":1742387580000,"open":1.02193,"high":1.0221,"low":1.02187,"close":1.02202,"volume":47.470001220703125},{"timestamp":1742387640000,"open":1.02201,"high":1.02217,"low":1.02185,"close":1.02192,"volume":80.1500015258789},{"timestamp":1742387700000,"open":1.0219,"high":1.02197,"low":1.02184,"close":1.02192,"volume":55.439998626708984},{"timestamp":1742387760000,"open":1.02188,"high":1.02191,"low":1.02169,"close":1.02172,"volume":81.66999816894531},{"timestamp":1742387820000,"open":1.02178,"high":1.02178,"low":1.02149,"close":1.02149,"volume":47.52000045776367},{"timestamp":1742387880000,"open":1.02146,"high":1.02146,"low":1.02136,"close":1.02136,"volume":14.850000381469727},{"timestamp":1742387940000,"open":1.02131,"high":1.02154,"low":1.02131,"close":1.02149,"volume":17.81999969482422},{"timestamp":1742388000000,"open":1.02151,"high":1.02158,"low":1.02147,"close":1.02152,"volume":22.770000457763672},{"timestamp":1742388060000,"open":1.02158,"high":1.02158,"low":1.02149,"close":1.0215,"volume":36.630001068115234},{"timestamp":1742388120000,"open":1.02154,"high":1.02154,"low":1.02154,"close":1.02154,"volume":2.9700000286102295},{"timestamp":1742388180000,"open":1.0215,"high":1.0215,"low":1.0215,"close":1.0215,"volume":2.9700000286102295},{"timestamp":1742388240000,"open":1.02151,"high":1.02151,"low":1.02151,"close":1.02151,"volume":2.9700000286102295},{"timestamp":1742388300000,"open":1.02149,"high":1.02149,"low":1.02144,"close":1.02144,"volume":8.90999984741211},{"timestamp":1742388360000,"open":1.02142,"high":1.02142,"low":1.02126,"close":1.02126,"volume":20.790000915527344},{"timestamp":1742388420000,"open":1.02138,"high":1.02144,"low":1.02127,"close":1.02127,"volume":13.859999656677246},{"timestamp":1742388480000,"open":1.02124,"high":1.02128,"low":1.02106,"close":1.02125,"volume":41.58000183105469},{"timestamp":1742388540000,"open":1.02124,"high":1.02124,"low":1.02097,"close":1.02122,"volume":70.29000091552734},{"timestamp":1742388600000,"open":1.02119,"high":1.02124,"low":1.02113,"close":1.0212,"volume":50.4900016784668},{"timestamp":1742388660000,"open":1.02107,"high":1.02126,"low":1.02107,"close":1.02126,"volume":17.81999969482422},{"timestamp":1742388720000,"open":1.0213,"high":1.0213,"low":1.02126,"close":1.0213,"volume":8.90999984741211},{"timestamp":1742388780000,"open":1.02127,"high":1.02134,"low":1.02109,"close":1.02134,"volume":72.2699966430664},{"timestamp":1742388840000,"open":1.02128,"high":1.02128,"low":1.02099,"close":1.0211,"volume":67.31999969482422},{"timestamp":1742388900000,"open":1.02113,"high":1.02126,"low":1.02107,"close":1.02121,"volume":39.599998474121094},{"timestamp":1742388960000,"open":1.02118,"high":1.02125,"low":1.02115,"close":1.02119,"volume":43.560001373291016},{"timestamp":1742389020000,"open":1.02119,"high":1.02129,"low":1.02119,"close":1.02122,"volume":52.959999084472656},{"timestamp":1742389080000,"open":1.02118,"high":1.02118,"low":1.02079,"close":1.02094,"volume":51.47999954223633},{"timestamp":1742389140000,"open":1.0209,"high":1.02095,"low":1.02084,"close":1.02093,"volume":29.700000762939453},{"timestamp":1742389200000,"open":1.02095,"high":1.02105,"low":1.02095,"close":1.02103,"volume":36.630001068115234},{"timestamp":1742389260000,"open":1.02102,"high":1.02102,"low":1.0209,"close":1.021,"volume":38.61000061035156},{"timestamp":1742389320000,"open":1.02101,"high":1.02101,"low":1.02101,"close":1.02101,"volume":2.9700000286102295},{"timestamp":1742389380000,"open":1.02097,"high":1.02116,"low":1.02097,"close":1.02116,"volume":20.790000915527344},{"timestamp":1742389440000,"open":1.02115,"high":1.02117,"low":1.02098,"close":1.02101,"volume":23.760000228881836},{"timestamp":1742389500000,"open":1.02098,"high":1.0211,"low":1.02097,"close":1.0211,"volume":26.729999542236328},{"timestamp":1742389560000,"open":1.02111,"high":1.02116,"low":1.021,"close":1.02116,"volume":26.729999542236328},{"timestamp":1742389620000,"open":1.02112,"high":1.02126,"low":1.02112,"close":1.02125,"volume":16.829999923706055},{"timestamp":1742389680000,"open":1.02126,"high":1.02132,"low":1.02123,"close":1.02123,"volume":41.58000183105469},{"timestamp":1742389740000,"open":1.02121,"high":1.02123,"low":1.02111,"close":1.02113,"volume":35.63999938964844},{"timestamp":1742389800000,"open":1.02111,"high":1.0212,"low":1.02091,"close":1.02094,"volume":41.58000183105469},{"timestamp":1742389860000,"open":1.02095,"high":1.02105,"low":1.0209,"close":1.021,"volume":81.18000030517578},{"timestamp":1742389920000,"open":1.02097,"high":1.02104,"low":1.02088,"close":1.02104,"volume":123.25},{"timestamp":1742389980000,"open":1.021,"high":1.0213,"low":1.02093,"close":1.02094,"volume":100.9800033569336},{"timestamp":1742390040000,"open":1.02105,"high":1.02105,"low":1.02081,"close":1.02092,"volume":76.2300033569336},{"timestamp":1742390100000,"open":1.02091,"high":1.02095,"low":1.0206,"close":1.02069,"volume":80.19000244140625},{"timestamp":1742390160000,"open":1.02071,"high":1.02079,"low":1.0206,"close":1.02079,"volume":102.95999908447266},{"timestamp":1742390220000,"open":1.0208,"high":1.02095,"low":1.02079,"close":1.02095,"volume":47.52000045776367},{"timestamp":1742390280000,"open":1.02089,"high":1.02089,"low":1.02071,"close":1.02076,"volume":25.739999771118164},{"timestamp":1742390340000,"open":1.02077,"high":1.02077,"low":1.02077,"close":1.02077,"volume":2.9700000286102295},{"timestamp":1742390400000,"open":1.0208,"high":1.02089,"low":1.0208,"close":1.02087,"volume":20.790000915527344},{"timestamp":1742390460000,"open":1.02083,"high":1.02084,"low":1.02048,"close":1.02049,"volume":45.540000915527344},{"timestamp":1742390520000,"open":1.02052,"high":1.02054,"low":1.02049,"close":1.02054,"volume":11.880000114440918},{"timestamp":1742390580000,"open":1.02059,"high":1.02059,"low":1.02056,"close":1.02058,"volume":8.90999984741211},{"timestamp":1742390640000,"open":1.02061,"high":1.02061,"low":1.02057,"close":1.02057,"volume":9.899999618530273},{"timestamp":1742390700000,"open":1.02056,"high":1.02072,"low":1.02041,"close":1.02072,"volume":60.38999938964844},{"timestamp":1742390760000,"open":1.02071,"high":1.02102,"low":1.0207,"close":1.02101,"volume":43.560001373291016},{"timestamp":1742390820000,"open":1.02102,"high":1.02102,"low":1.02089,"close":1.02101,"volume":35.63999938964844},{"timestamp":1742390880000,"open":1.02098,"high":1.02099,"low":1.02096,"close":1.02099,"volume":11.880000114440918},{"timestamp":1742390940000,"open":1.02098,"high":1.02104,"low":1.02098,"close":1.02104,"volume":8.90999984741211},{"timestamp":1742391000000,"open":1.02108,"high":1.02115,"low":1.02105,"close":1.02115,"volume":20.790000915527344},{"timestamp":1742391060000,"open":1.02112,"high":1.02117,"low":1.02106,"close":1.02117,"volume":17.81999969482422},{"timestamp":1742391120000,"open":1.02114,"high":1.02124,"low":1.02093,"close":1.02107,"volume":65.33999633789062},{"timestamp":1742391180000,"open":1.02117,"high":1.02125,"low":1.02094,"close":1.02105,"volume":113.8499984741211},{"timestamp":1742391240000,"open":1.02113,"high":1.02113,"low":1.02101,"close":1.02112,"volume":24.75},{"timestamp":1742391300000,"open":1.02109,"high":1.02109,"low":1.02106,"close":1.02108,"volume":9.899999618530273},{"timestamp":1742391360000,"open":1.02104,"high":1.02104,"low":1.02095,"close":1.02098,"volume":30.690000534057617},{"timestamp":1742391420000,"open":1.02093,"high":1.02102,"low":1.02093,"close":1.02096,"volume":17.81999969482422},{"timestamp":1742391480000,"open":1.02095,"high":1.021,"low":1.02088,"close":1.021,"volume":20.790000915527344},{"timestamp":1742391540000,"open":1.02097,"high":1.02097,"low":1.02059,"close":1.02064,"volume":63.36000061035156},{"timestamp":1742391600000,"open":1.02063,"high":1.02063,"low":1.02047,"close":1.02061,"volume":56.43000030517578},{"timestamp":1742391660000,"open":1.02051,"high":1.0207,"low":1.02049,"close":1.02053,"volume":104.94000244140625},{"timestamp":1742391720000,"open":1.0205,"high":1.02052,"low":1.02049,"close":1.02051,"volume":27.719999313354492},{"timestamp":1742391780000,"open":1.02054,"high":1.02054,"low":1.02038,"close":1.02039,"volume":24.75},{"timestamp":1742391840000,"open":1.02053,"high":1.02053,"low":1.02042,"close":1.02052,"volume":39.599998474121094},{"timestamp":1742391900000,"open":1.02038,"high":1.02044,"low":1.02036,"close":1.02039,"volume":38.61000061035156},{"timestamp":1742391960000,"open":1.02036,"high":1.02067,"low":1.02036,"close":1.02067,"volume":49.9900016784668},{"timestamp":1742392020000,"open":1.02064,"high":1.02085,"low":1.02063,"close":1.02085,"volume":28.709999084472656},{"timestamp":1742392080000,"open":1.02092,"high":1.02098,"low":1.02092,"close":1.02093,"volume":23.760000228881836},{"timestamp":1742392140000,"open":1.02094,"high":1.02094,"low":1.02094,"close":1.02094,"volume":3.9600000381469727},{"timestamp":1742392200000,"open":1.02092,"high":1.02092,"low":1.02087,"close":1.02092,"volume":26.729999542236328},{"timestamp":1742392260000,"open":1.02088,"high":1.0209,"low":1.02087,"close":1.0209,"volume":11.880000114440918},{"timestamp":1742392320000,"open":1.02094,"high":1.02107,"low":1.02094,"close":1.02098,"volume":40.9900016784668},{"timestamp":1742392380000,"open":1.02101,"high":1.02111,"low":1.02101,"close":1.02111,"volume":15.84000015258789},{"timestamp":1742392440000,"open":1.02108,"high":1.02119,"low":1.02096,"close":1.02119,"volume":73.16000366210938},{"timestamp":1742392500000,"open":1.02119,"high":1.02119,"low":1.02087,"close":1.02091,"volume":59.400001525878906},{"timestamp":1742392560000,"open":1.02089,"high":1.02144,"low":1.02081,"close":1.02137,"volume":102.95999908447266},{"timestamp":1742392620000,"open":1.02123,"high":1.02139,"low":1.0211,"close":1.02138,"volume":38.61000061035156},{"timestamp":1742392680000,"open":1.02121,"high":1.02124,"low":1.02108,"close":1.02118,"volume":26.729999542236328},{"timestamp":1742392740000,"open":1.02115,"high":1.02115,"low":1.02112,"close":1.02112,"volume":5.940000057220459},{"timestamp":1742392800000,"open":1.02113,"high":1.02168,"low":1.02108,"close":1.02168,"volume":57.41999816894531},{"timestamp":1742392860000,"open":1.02168,"high":1.02183,"low":1.02162,"close":1.02183,"volume":121.25},{"timestamp":1742392920000,"open":1.02183,"high":1.02211,"low":1.02177,"close":1.02206,"volume":114.72000122070312},{"timestamp":1742392980000,"open":1.02191,"high":1.0221,"low":1.02168,"close":1.02171,"volume":200.27000427246094},{"timestamp":1742393040000,"open":1.02172,"high":1.02172,"low":1.02172,"close":1.02172,"volume":3.9600000381469727},{"timestamp":1742393100000,"open":1.02171,"high":1.02171,"low":1.02168,"close":1.02168,"volume":45.540000915527344},{"timestamp":1742393160000,"open":1.02168,"high":1.02171,"low":1.02162,"close":1.02162,"volume":43.560001373291016},{"timestamp":1742393220000,"open":1.02162,"high":1.02216,"low":1.02162,"close":1.02216,"volume":67.01000213623047},{"timestamp":1742393280000,"open":1.02233,"high":1.02233,"low":1.02204,"close":1.02221,"volume":142.75},{"timestamp":1742393340000,"open":1.02223,"high":1.02269,"low":1.02223,"close":1.02269,"volume":150.10000610351562},{"timestamp":1742393400000,"open":1.02271,"high":1.02271,"low":1.02227,"close":1.02239,"volume":97.23999786376953},{"timestamp":1742393460000,"open":1.02246,"high":1.0225,"low":1.02234,"close":1.02243,"volume":69.06999969482422},{"timestamp":1742393520000,"open":1.0224,"high":1.02244,"low":1.02224,"close":1.02244,"volume":61.209999084472656},{"timestamp":1742393580000,"open":1.02247,"high":1.02261,"low":1.02233,"close":1.02233,"volume":107.63999938964844},{"timestamp":1742393640000,"open":1.02233,"high":1.02233,"low":1.02229,"close":1.02229,"volume":114.1500015258789},{"timestamp":1742393700000,"open":1.02229,"high":1.02233,"low":1.02202,"close":1.02222,"volume":151.16000366210938},{"timestamp":1742393760000,"open":1.02222,"high":1.02225,"low":1.02219,"close":1.02225,"volume":99.7699966430664},{"timestamp":1742393820000,"open":1.02225,"high":1.02295,"low":1.02223,"close":1.02276,"volume":235.99000549316406},{"timestamp":1742393880000,"open":1.02267,"high":1.02305,"low":1.02258,"close":1.02303,"volume":119.44999694824219},{"timestamp":1742393940000,"open":1.02305,"high":1.02338,"low":1.02297,"close":1.02297,"volume":51.33000183105469},{"timestamp":1742394000000,"open":1.02296,"high":1.02296,"low":1.02296,"close":1.02296,"volume":2.9600000381469727},{"timestamp":1742394060000,"open":1.02299,"high":1.02325,"low":1.02293,"close":1.02296,"volume":251.39999389648438},{"timestamp":1742394120000,"open":1.02292,"high":1.02321,"low":1.02292,"close":1.02308,"volume":62.709999084472656},{"timestamp":1742394180000,"open":1.02305,"high":1.02305,"low":1.02269,"close":1.02269,"volume":73.05999755859375},{"timestamp":1742394240000,"open":1.02264,"high":1.02284,"low":1.0226,"close":1.02264,"volume":59.22999954223633},{"timestamp":1742394300000,"open":1.02267,"high":1.02271,"low":1.02264,"close":1.0227,"volume":27.6299991607666},{"timestamp":1742394360000,"open":1.02271,"high":1.02271,"low":1.02253,"close":1.02253,"volume":40.470001220703125},{"timestamp":1742394420000,"open":1.02256,"high":1.02259,"low":1.02256,"close":1.02259,"volume":13.819999694824219},{"timestamp":1742394480000,"open":1.02253,"high":1.02262,"low":1.0225,"close":1.02262,"volume":22.700000762939453},{"timestamp":1742394540000,"open":1.02267,"high":1.02267,"low":1.02229,"close":1.02233,"volume":56.27000045776367},{"timestamp":1742394600000,"open":1.02235,"high":1.02239,"low":1.02214,"close":1.02223,"volume":22.700000762939453},{"timestamp":1742394660000,"open":1.02226,"high":1.02226,"low":1.02218,"close":1.02221,"volume":12.829999923706055},{"timestamp":1742394720000,"open":1.02218,"high":1.02239,"low":1.02218,"close":1.02236,"volume":19.739999771118164},{"timestamp":1742394780000,"open":1.0223,"high":1.02232,"low":1.0223,"close":1.02232,"volume":7.900000095367432},{"timestamp":1742394900000,"open":1.02235,"high":1.02235,"low":1.02235,"close":1.02235,"volume":3.950000047683716},{"timestamp":1742394960000,"open":1.02238,"high":1.02241,"low":1.02238,"close":1.02241,"volume":6.909999847412109},{"timestamp":1742395020000,"open":1.02238,"high":1.02238,"low":1.02238,"close":1.02238,"volume":3.950000047683716},{"timestamp":1742395080000,"open":1.02235,"high":1.02239,"low":1.02231,"close":1.02237,"volume":23.700000762939453},{"timestamp":1742395140000,"open":1.0224,"high":1.02285,"low":1.0224,"close":1.02285,"volume":93.30000305175781},{"timestamp":1742395200000,"open":1.02286,"high":1.02292,"low":1.02286,"close":1.02292,"volume":31.600000381469727},{"timestamp":1742395260000,"open":1.02289,"high":1.02304,"low":1.02283,"close":1.02296,"volume":132.33999633789062},{"timestamp":1742395320000,"open":1.02299,"high":1.023,"low":1.02289,"close":1.02289,"volume":42.439998626708984},{"timestamp":1742395380000,"open":1.02283,"high":1.02294,"low":1.02257,"close":1.02263,"volume":162.8300018310547},{"timestamp":1742395440000,"open":1.02264,"high":1.02269,"low":1.02263,"close":1.02265,"volume":146.52999877929688},{"timestamp":1742395500000,"open":1.02267,"high":1.02273,"low":1.02264,"close":1.02269,"volume":134.7899932861328},{"timestamp":1742395560000,"open":1.02269,"high":1.02274,"low":1.02269,"close":1.02271,"volume":64.19999694824219},{"timestamp":1742395620000,"open":1.02271,"high":1.02271,"low":1.02236,"close":1.02251,"volume":89.37999725341797},{"timestamp":1742395680000,"open":1.02251,"high":1.02252,"low":1.02225,"close":1.02228,"volume":97.76000213623047},{"timestamp":1742395740000,"open":1.02228,"high":1.02238,"low":1.02227,"close":1.02235,"volume":44.939998626708984},{"timestamp":1742395800000,"open":1.0224,"high":1.0224,"low":1.02238,"close":1.02238,"volume":27.65999984741211},{"timestamp":1742395860000,"open":1.02238,"high":1.02281,"low":1.02238,"close":1.02259,"volume":55.29999923706055},{"timestamp":1742395920000,"open":1.02242,"high":1.02248,"low":1.02196,"close":1.02234,"volume":187.1300048828125},{"timestamp":1742395980000,"open":1.02237,"high":1.02241,"low":1.02235,"close":1.02238,"volume":25.68000030517578},{"timestamp":1742396040000,"open":1.0224,"high":1.0224,"low":1.02177,"close":1.02196,"volume":59.79999923706055},{"timestamp":1742396100000,"open":1.0218,"high":1.02186,"low":1.02174,"close":1.02174,"volume":43.54999923706055},{"timestamp":1742396160000,"open":1.02173,"high":1.02188,"low":1.02137,"close":1.02156,"volume":98.01000213623047},{"timestamp":1742396220000,"open":1.02153,"high":1.02156,"low":1.02128,"close":1.02142,"volume":116.31999969482422},{"timestamp":1742396280000,"open":1.02143,"high":1.02145,"low":1.0214,"close":1.02145,"volume":24.75},{"timestamp":1742396340000,"open":1.0216,"high":1.02189,"low":1.0216,"close":1.02189,"volume":88.11000061035156},{"timestamp":1742396400000,"open":1.02191,"high":1.02211,"low":1.02191,"close":1.02208,"volume":72.52999877929688},{"timestamp":1742396460000,"open":1.02211,"high":1.02251,"low":1.02211,"close":1.02251,"volume":82},{"timestamp":1742396520000,"open":1.02254,"high":1.02264,"low":1.02221,"close":1.02228,"volume":167.82000732421875},{"timestamp":1742396580000,"open":1.02228,"high":1.02301,"low":1.02228,"close":1.02298,"volume":99.48999786376953},{"timestamp":1742396640000,"open":1.02298,"high":1.02298,"low":1.02287,"close":1.02289,"volume":47.900001525878906},{"timestamp":1742396700000,"open":1.02287,"high":1.02287,"low":1.02284,"close":1.02287,"volume":76.54000091552734},{"timestamp":1742396760000,"open":1.02283,"high":1.02283,"low":1.02281,"close":1.02281,"volume":34.56999969482422},{"timestamp":1742396820000,"open":1.02283,"high":1.02296,"low":1.02281,"close":1.02296,"volume":39.52000045776367},{"timestamp":1742396880000,"open":1.02299,"high":1.02344,"low":1.02299,"close":1.02344,"volume":102.0999984741211},{"timestamp":1742396940000,"open":1.02345,"high":1.02356,"low":1.02345,"close":1.02353,"volume":49.970001220703125},{"timestamp":1742397000000,"open":1.02355,"high":1.02376,"low":1.02355,"close":1.0237,"volume":58.77000045776367},{"timestamp":1742397060000,"open":1.02369,"high":1.02382,"low":1.02369,"close":1.02374,"volume":44.91999816894531},{"timestamp":1742397120000,"open":1.02374,"high":1.02395,"low":1.02374,"close":1.02395,"volume":77.75},{"timestamp":1742397180000,"open":1.02392,"high":1.02399,"low":1.02301,"close":1.02301,"volume":174.75},{"timestamp":1742397240000,"open":1.02304,"high":1.02304,"low":1.02294,"close":1.02297,"volume":131.88999938964844},{"timestamp":1742397300000,"open":1.02297,"high":1.02297,"low":1.02297,"close":1.02297,"volume":40.0099983215332},{"timestamp":1742397360000,"open":1.02297,"high":1.02313,"low":1.02297,"close":1.0231,"volume":44.45000076293945},{"timestamp":1742397420000,"open":1.02307,"high":1.02307,"low":1.02295,"close":1.02295,"volume":27.65999984741211},{"timestamp":1742397480000,"open":1.02295,"high":1.02295,"low":1.02292,"close":1.02294,"volume":11.850000381469727},{"timestamp":1742397540000,"open":1.02273,"high":1.02275,"low":1.02221,"close":1.02245,"volume":59.20000076293945},{"timestamp":1742397600000,"open":1.02251,"high":1.02256,"low":1.02225,"close":1.02235,"volume":80.91000366210938},{"timestamp":1742397660000,"open":1.02225,"high":1.02239,"low":1.02211,"close":1.02213,"volume":89.79000091552734},{"timestamp":1742397720000,"open":1.02213,"high":1.02214,"low":1.02173,"close":1.02194,"volume":97.9000015258789},{"timestamp":1742397780000,"open":1.02194,"high":1.022,"low":1.02175,"close":1.02198,"volume":86.12999725341797},{"timestamp":1742397840000,"open":1.02199,"high":1.022,"low":1.02198,"close":1.02198,"volume":26.719999313354492},{"timestamp":1742397900000,"open":1.02195,"high":1.02274,"low":1.02186,"close":1.02262,"volume":113.58999633789062},{"timestamp":1742397960000,"open":1.02253,"high":1.02316,"low":1.02253,"close":1.02314,"volume":71.0999984741211},{"timestamp":1742398020000,"open":1.02319,"high":1.02327,"low":1.02297,"close":1.02303,"volume":126.38999938964844},{"timestamp":1742398080000,"open":1.02302,"high":1.02312,"low":1.02302,"close":1.02305,"volume":67.1500015258789},{"timestamp":1742398140000,"open":1.02302,"high":1.02307,"low":1.02283,"close":1.02298,"volume":48.380001068115234},{"timestamp":1742398200000,"open":1.02295,"high":1.02302,"low":1.02261,"close":1.02263,"volume":61.189998626708984},{"timestamp":1742398260000,"open":1.02266,"high":1.02266,"low":1.02257,"close":1.02258,"volume":63.189998626708984},{"timestamp":1742398320000,"open":1.02258,"high":1.02268,"low":1.02248,"close":1.02256,"volume":211.32000732421875},{"timestamp":1742398380000,"open":1.02257,"high":1.02266,"low":1.02252,"close":1.02253,"volume":93.80999755859375},{"timestamp":1742398440000,"open":1.02254,"high":1.02258,"low":1.02242,"close":1.02251,"volume":139.22000122070312},{"timestamp":1742398500000,"open":1.02247,"high":1.02259,"low":1.02239,"close":1.02259,"volume":50.31999969482422},{"timestamp":1742398560000,"open":1.02257,"high":1.02257,"low":1.02253,"close":1.02253,"volume":11.84000015258789},{"timestamp":1742398620000,"open":1.02247,"high":1.02258,"low":1.02247,"close":1.02258,"volume":15.789999961853027},{"timestamp":1742398680000,"open":1.02264,"high":1.02286,"low":1.02264,"close":1.02286,"volume":56.25},{"timestamp":1742398740000,"open":1.02283,"high":1.02308,"low":1.0228,"close":1.02294,"volume":19.739999771118164},{"timestamp":1742398800000,"open":1.02291,"high":1.02293,"low":1.02291,"close":1.02293,"volume":6.909999847412109},{"timestamp":1742398860000,"open":1.02308,"high":1.02308,"low":1.02303,"close":1.02303,"volume":17.760000228881836},{"timestamp":1742398920000,"open":1.02306,"high":1.02306,"low":1.02225,"close":1.02228,"volume":41.439998626708984},{"timestamp":1742398980000,"open":1.02227,"high":1.02235,"low":1.02227,"close":1.02231,"volume":38.47999954223633},{"timestamp":1742399040000,"open":1.0223,"high":1.02238,"low":1.0223,"close":1.0223,"volume":11.84000015258789},{"timestamp":1742399100000,"open":1.02233,"high":1.02233,"low":1.02228,"close":1.02228,"volume":11.84000015258789},{"timestamp":1742399160000,"open":1.02227,"high":1.0226,"low":1.02215,"close":1.02255,"volume":34.540000915527344},{"timestamp":1742399220000,"open":1.02258,"high":1.02261,"low":1.02255,"close":1.02258,"volume":14.800000190734863},{"timestamp":1742399280000,"open":1.02261,"high":1.02269,"low":1.02258,"close":1.02269,"volume":20.719999313354492},{"timestamp":1742399340000,"open":1.0227,"high":1.02274,"low":1.02269,"close":1.02274,"volume":22.700000762939453},{"timestamp":1742399400000,"open":1.02307,"high":1.02307,"low":1.02285,"close":1.02285,"volume":87.86000061035156},{"timestamp":1742399460000,"open":1.02285,"high":1.02327,"low":1.02285,"close":1.02311,"volume":123.93000030517578},{"timestamp":1742399520000,"open":1.02309,"high":1.02309,"low":1.02303,"close":1.02308,"volume":48.900001525878906},{"timestamp":1742399580000,"open":1.02307,"high":1.02307,"low":1.02303,"close":1.02303,"volume":15.800000190734863},{"timestamp":1742399640000,"open":1.02307,"high":1.02316,"low":1.02302,"close":1.02314,"volume":79.51000213623047},{"timestamp":1742399700000,"open":1.02317,"high":1.0232,"low":1.02316,"close":1.02319,"volume":75.56999969482422},{"timestamp":1742399760000,"open":1.02319,"high":1.02319,"low":1.02297,"close":1.02297,"volume":32.59000015258789},{"timestamp":1742399820000,"open":1.02292,"high":1.02292,"low":1.02222,"close":1.02278,"volume":193.47000122070312},{"timestamp":1742399880000,"open":1.02275,"high":1.02296,"low":1.0226,"close":1.02284,"volume":212.8800048828125},{"timestamp":1742399940000,"open":1.02302,"high":1.02338,"low":1.02302,"close":1.02338,"volume":80.98999786376953},{"timestamp":1742400000000,"open":1.02341,"high":1.02368,"low":1.02324,"close":1.02324,"volume":162.60000610351562},{"timestamp":1742400060000,"open":1.02318,"high":1.02318,"low":1.023,"close":1.02303,"volume":70.11000061035156},{"timestamp":1742400120000,"open":1.02322,"high":1.02339,"low":1.02322,"close":1.02334,"volume":19.75},{"timestamp":1742400180000,"open":1.02332,"high":1.02364,"low":1.02329,"close":1.02354,"volume":48.380001068115234},{"timestamp":1742400240000,"open":1.02352,"high":1.02352,"low":1.02335,"close":1.02335,"volume":27.649999618530273},{"timestamp":1742400300000,"open":1.0233,"high":1.0233,"low":1.02303,"close":1.02303,"volume":35.540000915527344},{"timestamp":1742400360000,"open":1.02298,"high":1.02312,"low":1.02253,"close":1.02303,"volume":63.150001525878906},{"timestamp":1742400420000,"open":1.02299,"high":1.02299,"low":1.02247,"close":1.02256,"volume":128.27999877929688},{"timestamp":1742400480000,"open":1.02249,"high":1.02258,"low":1.02248,"close":1.02257,"volume":26.639999389648438},{"timestamp":1742400540000,"open":1.02252,"high":1.02297,"low":1.02251,"close":1.02264,"volume":81.9000015258789},{"timestamp":1742400600000,"open":1.02267,"high":1.02271,"low":1.02252,"close":1.02258,"volume":70.05999755859375},{"timestamp":1742400660000,"open":1.02254,"high":1.02279,"low":1.02254,"close":1.02279,"volume":32.560001373291016},{"timestamp":1742400720000,"open":1.02275,"high":1.0228,"low":1.02275,"close":1.02276,"volume":49.36000061035156},{"timestamp":1742400780000,"open":1.02271,"high":1.02271,"low":1.02246,"close":1.0226,"volume":35.529998779296875},{"timestamp":1742400840000,"open":1.02267,"high":1.0227,"low":1.02249,"close":1.0225,"volume":23.68000030517578},{"timestamp":1742400900000,"open":1.02249,"high":1.02261,"low":1.02249,"close":1.02261,"volume":11.84000015258789},{"timestamp":1742400960000,"open":1.02258,"high":1.02258,"low":1.02253,"close":1.02253,"volume":15.800000190734863},{"timestamp":1742401020000,"open":1.02252,"high":1.02256,"low":1.02249,"close":1.02252,"volume":27.649999618530273},{"timestamp":1742401080000,"open":1.02246,"high":1.02246,"low":1.02205,"close":1.02234,"volume":73.33000183105469},{"timestamp":1742401140000,"open":1.02233,"high":1.02255,"low":1.02225,"close":1.02252,"volume":63.90999984741211},{"timestamp":1742401200000,"open":1.02255,"high":1.02255,"low":1.02246,"close":1.02246,"volume":18.760000228881836},{"timestamp":1742401260000,"open":1.02245,"high":1.02246,"low":1.02241,"close":1.02241,"volume":17.760000228881836},{"timestamp":1742401320000,"open":1.02245,"high":1.02246,"low":1.02243,"close":1.02246,"volume":11.84000015258789},{"timestamp":1742401380000,"open":1.02247,"high":1.02247,"low":1.02228,"close":1.02228,"volume":39.4900016784668},{"timestamp":1742401440000,"open":1.02231,"high":1.02231,"low":1.02218,"close":1.02221,"volume":49.369998931884766},{"timestamp":1742401500000,"open":1.02225,"high":1.0223,"low":1.02225,"close":1.0223,"volume":11.850000381469727},{"timestamp":1742401560000,"open":1.02234,"high":1.02234,"low":1.0223,"close":1.0223,"volume":6.909999847412109},{"timestamp":1742401620000,"open":1.02228,"high":1.0223,"low":1.02227,"close":1.02228,"volume":15.800000190734863},{"timestamp":1742401680000,"open":1.02231,"high":1.02231,"low":1.02228,"close":1.02228,"volume":7.900000095367432},{"timestamp":1742401740000,"open":1.02232,"high":1.02245,"low":1.02232,"close":1.02245,"volume":65.1500015258789},{"timestamp":1742401800000,"open":1.02243,"high":1.02256,"low":1.02231,"close":1.02231,"volume":105.62000274658203},{"timestamp":1742401860000,"open":1.02234,"high":1.02234,"low":1.02232,"close":1.02232,"volume":11.84000015258789},{"timestamp":1742401920000,"open":1.0223,"high":1.02232,"low":1.02223,"close":1.02224,"volume":32.56999969482422},{"timestamp":1742401980000,"open":1.02222,"high":1.02227,"low":1.02222,"close":1.02225,"volume":8.880000114440918},{"timestamp":1742402040000,"open":1.02227,"high":1.02228,"low":1.02225,"close":1.02228,"volume":9.869999885559082},{"timestamp":1742402100000,"open":1.02229,"high":1.02229,"low":1.02228,"close":1.02228,"volume":13.819999694824219},{"timestamp":1742402340000,"open":1.02231,"high":1.02231,"low":1.02231,"close":1.02231,"volume":3.950000047683716},{"timestamp":1742402460000,"open":1.0223,"high":1.02232,"low":1.02229,"close":1.02232,"volume":11.850000381469727},{"timestamp":1742402580000,"open":1.02235,"high":1.02235,"low":1.02235,"close":1.02235,"volume":2.9600000381469727},{"timestamp":1742402640000,"open":1.02237,"high":1.02237,"low":1.02228,"close":1.02228,"volume":5.920000076293945},{"timestamp":1742402700000,"open":1.02237,"high":1.02261,"low":1.02237,"close":1.02245,"volume":39.47999954223633},{"timestamp":1742402760000,"open":1.02245,"high":1.02245,"low":1.02245,"close":1.02245,"volume":104.6500015258789},{"timestamp":1742402820000,"open":1.02245,"high":1.02245,"low":1.02245,"close":1.02245,"volume":28.6299991607666},{"timestamp":1742402880000,"open":1.02245,"high":1.02282,"low":1.02245,"close":1.02257,"volume":171.2899932861328},{"timestamp":1742402940000,"open":1.02255,"high":1.02257,"low":1.02246,"close":1.02254,"volume":44.40999984741211},{"timestamp":1742403000000,"open":1.02251,"high":1.02251,"low":1.02246,"close":1.02246,"volume":24.670000076293945},{"timestamp":1742403060000,"open":1.02246,"high":1.02246,"low":1.02227,"close":1.02227,"volume":16.780000686645508},{"timestamp":1742403120000,"open":1.02228,"high":1.02228,"low":1.0222,"close":1.0222,"volume":23.68000030517578},{"timestamp":1742403180000,"open":1.02221,"high":1.02224,"low":1.02221,"close":1.02224,"volume":8.880000114440918},{"timestamp":1742403240000,"open":1.02224,"high":1.02244,"low":1.02224,"close":1.02234,"volume":34.54999923706055},{"timestamp":1742403300000,"open":1.0223,"high":1.02234,"low":1.02225,"close":1.02229,"volume":30.600000381469727},{"timestamp":1742403360000,"open":1.02228,"high":1.02228,"low":1.02225,"close":1.02225,"volume":11.84000015258789},{"timestamp":1742403420000,"open":1.0222,"high":1.0222,"low":1.0222,"close":1.0222,"volume":2.9600000381469727},{"timestamp":1742403480000,"open":1.02219,"high":1.02222,"low":1.02217,"close":1.02222,"volume":11.84000015258789},{"timestamp":1742403540000,"open":1.02222,"high":1.02227,"low":1.02222,"close":1.02227,"volume":5.920000076293945},{"timestamp":1742403600000,"open":1.02216,"high":1.02251,"low":1.02216,"close":1.02243,"volume":36.529998779296875},{"timestamp":1742403660000,"open":1.02246,"high":1.02246,"low":1.02241,"close":1.02244,"volume":11.850000381469727},{"timestamp":1742403720000,"open":1.02241,"high":1.02241,"low":1.02237,"close":1.0224,"volume":11.850000381469727},{"timestamp":1742403840000,"open":1.02238,"high":1.02238,"low":1.02238,"close":1.02238,"volume":3.950000047683716},{"timestamp":1742403900000,"open":1.02241,"high":1.02241,"low":1.02241,"close":1.02241,"volume":3.950000047683716},{"timestamp":1742404080000,"open":1.02234,"high":1.02234,"low":1.02234,"close":1.02234,"volume":2.9600000381469727},{"timestamp":1742404140000,"open":1.0223,"high":1.0223,"low":1.02226,"close":1.0223,"volume":7.400000095367432},{"timestamp":1742404200000,"open":1.02224,"high":1.02227,"low":1.02224,"close":1.02227,"volume":19.75},{"timestamp":1742404260000,"open":1.02228,"high":1.02228,"low":1.02224,"close":1.02226,"volume":24.190000534057617},{"timestamp":1742404320000,"open":1.02226,"high":1.02226,"low":1.02203,"close":1.02203,"volume":41.459999084472656},{"timestamp":1742404380000,"open":1.02222,"high":1.02222,"low":1.02222,"close":1.02222,"volume":4.940000057220459},{"timestamp":1742404440000,"open":1.02203,"high":1.02217,"low":1.02192,"close":1.02205,"volume":128.3800048828125},{"timestamp":1742404500000,"open":1.02209,"high":1.02209,"low":1.02209,"close":1.02209,"volume":4.940000057220459},{"timestamp":1742404560000,"open":1.02205,"high":1.02253,"low":1.02203,"close":1.0223,"volume":106.16000366210938},{"timestamp":1742404620000,"open":1.02231,"high":1.02234,"low":1.02209,"close":1.0221,"volume":40.470001220703125},{"timestamp":1742404680000,"open":1.02206,"high":1.0221,"low":1.02206,"close":1.02206,"volume":18.760000228881836},{"timestamp":1742404740000,"open":1.02206,"high":1.02206,"low":1.02206,"close":1.02206,"volume":3.950000047683716},{"timestamp":1742404800000,"open":1.02212,"high":1.02212,"low":1.02212,"close":1.02212,"volume":7.900000095367432},{"timestamp":1742404860000,"open":1.02208,"high":1.02212,"low":1.02208,"close":1.02212,"volume":11.84000015258789},{"timestamp":1742404980000,"open":1.02228,"high":1.02228,"low":1.02214,"close":1.02221,"volume":25.540000915527344},{"timestamp":1742405100000,"open":1.02215,"high":1.02218,"low":1.02215,"close":1.02218,"volume":5.920000076293945},{"timestamp":1742405160000,"open":1.02215,"high":1.02218,"low":1.0221,"close":1.0221,"volume":35.040000915527344},{"timestamp":1742405220000,"open":1.02214,"high":1.02216,"low":1.0221,"close":1.02211,"volume":43.45000076293945},{"timestamp":1742405280000,"open":1.02214,"high":1.02221,"low":1.0221,"close":1.02215,"volume":22.709999084472656},{"timestamp":1742405340000,"open":1.02212,"high":1.02212,"low":1.02209,"close":1.02209,"volume":6.909999847412109},{"timestamp":1742405400000,"open":1.02216,"high":1.02216,"low":1.02209,"close":1.02209,"volume":5.920000076293945},{"timestamp":1742405460000,"open":1.02202,"high":1.02207,"low":1.02193,"close":1.022,"volume":83.93000030517578},{"timestamp":1742405520000,"open":1.022,"high":1.02204,"low":1.02198,"close":1.02202,"volume":35.54999923706055},{"timestamp":1742405580000,"open":1.02208,"high":1.02208,"low":1.02185,"close":1.02202,"volume":147.1199951171875},{"timestamp":1742405640000,"open":1.02202,"high":1.02208,"low":1.02193,"close":1.02207,"volume":126.4000015258789},{"timestamp":1742405700000,"open":1.0221,"high":1.0221,"low":1.0221,"close":1.0221,"volume":17.780000686645508},{"timestamp":1742405760000,"open":1.02207,"high":1.02207,"low":1.02207,"close":1.02207,"volume":32.11000061035156},{"timestamp":1742405820000,"open":1.02207,"high":1.0222,"low":1.02207,"close":1.02211,"volume":102.25},{"timestamp":1742405880000,"open":1.02208,"high":1.02223,"low":1.02207,"close":1.02207,"volume":85.44000244140625},{"timestamp":1742405940000,"open":1.0221,"high":1.02217,"low":1.02208,"close":1.0221,"volume":55.81999969482422},{"timestamp":1742406000000,"open":1.02207,"high":1.02211,"low":1.02207,"close":1.02207,"volume":18.290000915527344},{"timestamp":1742406060000,"open":1.0221,"high":1.0221,"low":1.022,"close":1.022,"volume":60.279998779296875},{"timestamp":1742406120000,"open":1.022,"high":1.02206,"low":1.022,"close":1.02206,"volume":34.08000183105469},{"timestamp":1742406240000,"open":1.02202,"high":1.02215,"low":1.02202,"close":1.02212,"volume":26.670000076293945},{"timestamp":1742406300000,"open":1.02225,"high":1.02273,"low":1.02225,"close":1.02229,"volume":73.04000091552734},{"timestamp":1742406360000,"open":1.02234,"high":1.02234,"low":1.02228,"close":1.02229,"volume":29.600000381469727},{"timestamp":1742406420000,"open":1.02243,"high":1.02275,"low":1.02238,"close":1.02238,"volume":91.81999969482422},{"timestamp":1742406480000,"open":1.02233,"high":1.02237,"low":1.02229,"close":1.02237,"volume":12.829999923706055},{"timestamp":1742406540000,"open":1.02237,"high":1.02237,"low":1.02234,"close":1.02237,"volume":22.709999084472656},{"timestamp":1742406600000,"open":1.02214,"high":1.02215,"low":1.02212,"close":1.02215,"volume":45.40999984741211},{"timestamp":1742406660000,"open":1.0222,"high":1.02233,"low":1.02215,"close":1.02224,"volume":109.5199966430664},{"timestamp":1742406720000,"open":1.02222,"high":1.02234,"low":1.02207,"close":1.02214,"volume":138.17999267578125},{"timestamp":1742406780000,"open":1.02207,"high":1.0222,"low":1.02207,"close":1.02218,"volume":127.30999755859375},{"timestamp":1742406840000,"open":1.02213,"high":1.0222,"low":1.02206,"close":1.0222,"volume":91.7699966430664},{"timestamp":1742406900000,"open":1.02217,"high":1.0222,"low":1.02217,"close":1.0222,"volume":17.760000228881836},{"timestamp":1742406960000,"open":1.02222,"high":1.02226,"low":1.02222,"close":1.02226,"volume":14.8100004196167},{"timestamp":1742407020000,"open":1.02214,"high":1.02234,"low":1.02214,"close":1.02233,"volume":319.9200134277344},{"timestamp":1742407080000,"open":1.0223,"high":1.02239,"low":1.02191,"close":1.022,"volume":475.3900146484375},{"timestamp":1742407140000,"open":1.022,"high":1.022,"low":1.02016,"close":1.02039,"volume":115.47000122070312},{"timestamp":1742407200000,"open":1.02029,"high":1.02266,"low":1.02019,"close":1.0226,"volume":149.99000549316406},{"timestamp":1742407260000,"open":1.02262,"high":1.02285,"low":1.02239,"close":1.02241,"volume":62.15999984741211},{"timestamp":1742407320000,"open":1.02242,"high":1.02249,"low":1.02223,"close":1.02249,"volume":84.88999938964844},{"timestamp":1742407380000,"open":1.0225,"high":1.02252,"low":1.02226,"close":1.02232,"volume":50.31999969482422},{"timestamp":1742407440000,"open":1.02227,"high":1.02232,"low":1.02205,"close":1.02213,"volume":109.55000305175781},{"timestamp":1742407500000,"open":1.02217,"high":1.02224,"low":1.02207,"close":1.02213,"volume":151.55999755859375},{"timestamp":1742407560000,"open":1.02213,"high":1.02215,"low":1.02188,"close":1.02191,"volume":103.6500015258789},{"timestamp":1742407620000,"open":1.02191,"high":1.02193,"low":1.02191,"close":1.02192,"volume":49.36000061035156},{"timestamp":1742407680000,"open":1.02193,"high":1.02199,"low":1.02159,"close":1.02164,"volume":41.439998626708984},{"timestamp":1742407740000,"open":1.02164,"high":1.02209,"low":1.02164,"close":1.02207,"volume":58.22999954223633},{"timestamp":1742407800000,"open":1.02207,"high":1.02239,"low":1.02207,"close":1.02231,"volume":113.5},{"timestamp":1742407860000,"open":1.02219,"high":1.02262,"low":1.02218,"close":1.02262,"volume":69.06999969482422},{"timestamp":1742407920000,"open":1.02264,"high":1.0227,"low":1.02236,"close":1.02254,"volume":63.16999816894531},{"timestamp":1742407980000,"open":1.02272,"high":1.02276,"low":1.02255,"close":1.02276,"volume":72.33999633789062},{"timestamp":1742408040000,"open":1.02281,"high":1.02281,"low":1.02263,"close":1.02274,"volume":12.260000228881836},{"timestamp":1742408100000,"open":1.02277,"high":1.02277,"low":1.02271,"close":1.02271,"volume":1.2599999904632568},{"timestamp":1742408160000,"open":1.02275,"high":1.02278,"low":1.02274,"close":1.02274,"volume":1.2599999904632568},{"timestamp":1742408220000,"open":1.0227,"high":1.02273,"low":1.0227,"close":1.02273,"volume":0.8399999737739563},{"timestamp":1742408280000,"open":1.02275,"high":1.02275,"low":1.02275,"close":1.02275,"volume":0.41999998688697815},{"timestamp":1742408340000,"open":1.02275,"high":1.02275,"low":1.02272,"close":1.02272,"volume":3.799999952316284},{"timestamp":1742408400000,"open":1.0227,"high":1.0227,"low":1.02264,"close":1.02264,"volume":2.0999999046325684},{"timestamp":1742408460000,"open":1.02265,"high":1.02265,"low":1.02263,"close":1.02265,"volume":1.2599999904632568},{"timestamp":1742408520000,"open":1.02269,"high":1.02269,"low":1.02269,"close":1.02269,"volume":0.41999998688697815},{"timestamp":1742408580000,"open":1.02272,"high":1.02272,"low":1.02269,"close":1.02269,"volume":3.799999952316284},{"timestamp":1742408700000,"open":1.02269,"high":1.02269,"low":1.02269,"close":1.02269,"volume":2.9600000381469727},{"timestamp":1742408760000,"open":1.02273,"high":1.02273,"low":1.0227,"close":1.0227,"volume":6.340000152587891},{"timestamp":1742408820000,"open":1.02266,"high":1.02274,"low":1.02266,"close":1.02271,"volume":2.940000057220459},{"timestamp":1742408880000,"open":1.02275,"high":1.02275,"low":1.02272,"close":1.02272,"volume":0.8399999737739563},{"timestamp":1742409000000,"open":1.02272,"high":1.02274,"low":1.02269,"close":1.02271,"volume":5.480000019073486},{"timestamp":1742409060000,"open":1.0227,"high":1.02274,"low":1.0227,"close":1.02271,"volume":1.2599999904632568},{"timestamp":1742409120000,"open":1.02271,"high":1.02271,"low":1.02269,"close":1.02269,"volume":5.920000076293945},{"timestamp":1742409180000,"open":1.02271,"high":1.02279,"low":1.02271,"close":1.02276,"volume":11.84000015258789},{"timestamp":1742409240000,"open":1.02276,"high":1.0229,"low":1.02262,"close":1.02269,"volume":10.079999923706055},{"timestamp":1742409300000,"open":1.0227,"high":1.02289,"low":1.0227,"close":1.02289,"volume":5.039999961853027},{"timestamp":1742409360000,"open":1.0229,"high":1.02293,"low":1.02275,"close":1.02276,"volume":64.9800033569336},{"timestamp":1742409420000,"open":1.02277,"high":1.02286,"low":1.02277,"close":1.02286,"volume":7.900000095367432},{"timestamp":1742409480000,"open":1.02276,"high":1.02283,"low":1.02271,"close":1.02274,"volume":108.08000183105469},{"timestamp":1742409540000,"open":1.02274,"high":1.02275,"low":1.02265,"close":1.0227,"volume":81.4000015258789},{"timestamp":1742409600000,"open":1.0227,"high":1.02271,"low":1.02245,"close":1.02266,"volume":42.91999816894531},{"timestamp":1742409660000,"open":1.02267,"high":1.02272,"low":1.02267,"close":1.02272,"volume":7.400000095367432},{"timestamp":1742409720000,"open":1.02272,"high":1.02276,"low":1.02271,"close":1.02276,"volume":28.1200008392334},{"timestamp":1742409780000,"open":1.0228,"high":1.02285,"low":1.02273,"close":1.02284,"volume":106.69999694824219},{"timestamp":1742409840000,"open":1.02284,"high":1.02284,"low":1.02267,"close":1.02279,"volume":68.16999816894531},{"timestamp":1742409900000,"open":1.02282,"high":1.02282,"low":1.02271,"close":1.02279,"volume":79.97000122070312},{"timestamp":1742409960000,"open":1.02279,"high":1.02279,"low":1.02273,"close":1.02276,"volume":186.6999969482422},{"timestamp":1742410020000,"open":1.02268,"high":1.02271,"low":1.02268,"close":1.02271,"volume":11.84000015258789},{"timestamp":1742410080000,"open":1.02266,"high":1.02273,"low":1.02259,"close":1.0227,"volume":37.02000045776367},{"timestamp":1742410140000,"open":1.02273,"high":1.02273,"low":1.02263,"close":1.02267,"volume":10.359999656677246},{"timestamp":1742410200000,"open":1.02267,"high":1.02273,"low":1.02267,"close":1.02272,"volume":25.15999984741211},{"timestamp":1742410260000,"open":1.02266,"high":1.02275,"low":1.02266,"close":1.02272,"volume":29.600000381469727},{"timestamp":1742410320000,"open":1.02272,"high":1.02272,"low":1.0227,"close":1.0227,"volume":71.04000091552734},{"timestamp":1742410380000,"open":1.0227,"high":1.02282,"low":1.0227,"close":1.02282,"volume":32.560001373291016},{"timestamp":1742410440000,"open":1.02282,"high":1.0236,"low":1.02278,"close":1.02354,"volume":129.9600067138672},{"timestamp":1742410500000,"open":1.02352,"high":1.02384,"low":1.02352,"close":1.02384,"volume":182.9199981689453},{"timestamp":1742410560000,"open":1.02384,"high":1.02387,"low":1.02382,"close":1.02382,"volume":97.3499984741211},{"timestamp":1742410620000,"open":1.02382,"high":1.02382,"low":1.0236,"close":1.02371,"volume":100.30000305175781},{"timestamp":1742410680000,"open":1.02371,"high":1.02378,"low":1.02371,"close":1.02378,"volume":73.75},{"timestamp":1742410740000,"open":1.02368,"high":1.0242,"low":1.02366,"close":1.02392,"volume":112.16000366210938},{"timestamp":1742410800000,"open":1.02413,"high":1.02475,"low":1.02413,"close":1.02466,"volume":266.0299987792969},{"timestamp":1742410860000,"open":1.02462,"high":1.02491,"low":1.02455,"close":1.02459,"volume":234.82000732421875},{"timestamp":1742410920000,"open":1.02459,"high":1.02475,"low":1.02458,"close":1.02467,"volume":57.59000015258789},{"timestamp":1742410980000,"open":1.0247,"high":1.02474,"low":1.02462,"close":1.02462,"volume":124.04000091552734},{"timestamp":1742411040000,"open":1.02464,"high":1.02483,"low":1.02461,"close":1.02472,"volume":84.19000244140625},{"timestamp":1742411100000,"open":1.02478,"high":1.0253,"low":1.02467,"close":1.0249,"volume":200.8000030517578},{"timestamp":1742411160000,"open":1.02509,"high":1.02525,"low":1.025,"close":1.02519,"volume":56.060001373291016},{"timestamp":1742411220000,"open":1.02519,"high":1.02548,"low":1.02508,"close":1.02508,"volume":47.20000076293945},{"timestamp":1742411280000,"open":1.02508,"high":1.02603,"low":1.02508,"close":1.02589,"volume":62.959999084472656},{"timestamp":1742411340000,"open":1.02591,"high":1.02599,"low":1.02586,"close":1.02586,"volume":58.060001373291016},{"timestamp":1742411400000,"open":1.02593,"high":1.02609,"low":1.02593,"close":1.02603,"volume":45.72999954223633},{"timestamp":1742411460000,"open":1.02603,"high":1.02609,"low":1.02596,"close":1.02604,"volume":126.91999816894531},{"timestamp":1742411520000,"open":1.02604,"high":1.02677,"low":1.02604,"close":1.02648,"volume":140.2100067138672},{"timestamp":1742411580000,"open":1.02646,"high":1.02646,"low":1.02638,"close":1.02638,"volume":14.75},{"timestamp":1742411640000,"open":1.02641,"high":1.02682,"low":1.02629,"close":1.02629,"volume":186.8300018310547},{"timestamp":1742411700000,"open":1.0263,"high":1.0263,"low":1.0263,"close":1.0263,"volume":5.900000095367432},{"timestamp":1742411760000,"open":1.02633,"high":1.02633,"low":1.026,"close":1.02616,"volume":112.0999984741211},{"timestamp":1742411820000,"open":1.02616,"high":1.02631,"low":1.02592,"close":1.02628,"volume":151.42999267578125},{"timestamp":1742411880000,"open":1.02629,"high":1.02679,"low":1.02618,"close":1.02679,"volume":117.0199966430664},{"timestamp":1742411940000,"open":1.02674,"high":1.02675,"low":1.02674,"close":1.02675,"volume":8.850000381469727},{"timestamp":1742412000000,"open":1.02675,"high":1.02675,"low":1.02518,"close":1.02616,"volume":118.02999877929688},{"timestamp":1742412060000,"open":1.02616,"high":1.02683,"low":1.02616,"close":1.02658,"volume":144.10000610351562},{"timestamp":1742412120000,"open":1.02654,"high":1.02658,"low":1.02639,"close":1.02639,"volume":200.9199981689453},{"timestamp":1742412180000,"open":1.02639,"high":1.02642,"low":1.02578,"close":1.0259,"volume":159.5800018310547},{"timestamp":1742412240000,"open":1.02589,"high":1.02589,"low":1.02581,"close":1.02589,"volume":119.55999755859375},{"timestamp":1742412300000,"open":1.02589,"high":1.02589,"low":1.02582,"close":1.02582,"volume":60.54999923706055},{"timestamp":1742412360000,"open":1.02582,"high":1.02584,"low":1.0257,"close":1.02584,"volume":121.08999633789062},{"timestamp":1742412420000,"open":1.02584,"high":1.02584,"low":1.02561,"close":1.0257,"volume":153.1300048828125},{"timestamp":1742412480000,"open":1.0257,"high":1.02605,"low":1.0257,"close":1.02578,"volume":185.6300048828125},{"timestamp":1742412540000,"open":1.02565,"high":1.02572,"low":1.02561,"close":1.02568,"volume":67.4800033569336},{"timestamp":1742412600000,"open":1.02571,"high":1.02587,"low":1.0255,"close":1.02583,"volume":235.4199981689453},{"timestamp":1742412660000,"open":1.02591,"high":1.02591,"low":1.02568,"close":1.02569,"volume":80.2300033569336},{"timestamp":1742412720000,"open":1.02568,"high":1.02586,"low":1.02548,"close":1.02548,"volume":33.459999084472656},{"timestamp":1742412780000,"open":1.02554,"high":1.02578,"low":1.02549,"close":1.0257,"volume":80.63999938964844},{"timestamp":1742412840000,"open":1.02571,"high":1.02598,"low":1.02561,"close":1.02572,"volume":121.94000244140625},{"timestamp":1742412900000,"open":1.02578,"high":1.02584,"low":1.02553,"close":1.02556,"volume":91.44999694824219},{"timestamp":1742412960000,"open":1.02562,"high":1.02584,"low":1.02562,"close":1.02575,"volume":32.45000076293945},{"timestamp":1742413020000,"open":1.02575,"high":1.02589,"low":1.02575,"close":1.02584,"volume":31.479999542236328},{"timestamp":1742413080000,"open":1.02584,"high":1.02584,"low":1.02553,"close":1.02584,"volume":20.649999618530273},{"timestamp":1742413140000,"open":1.02584,"high":1.02584,"low":1.02584,"close":1.02584,"volume":2.950000047683716},{"timestamp":1742413200000,"open":1.02584,"high":1.02584,"low":1.02584,"close":1.02584,"volume":17.700000762939453},{"timestamp":1742413260000,"open":1.02584,"high":1.02584,"low":1.02584,"close":1.02584,"volume":2.950000047683716},{"timestamp":1742413320000,"open":1.02584,"high":1.02584,"low":1.02584,"close":1.02584,"volume":14.75},{"timestamp":1742413380000,"open":1.02584,"high":1.02584,"low":1.02584,"close":1.02584,"volume":11.800000190734863},{"timestamp":1742413440000,"open":1.02584,"high":1.02584,"low":1.02584,"close":1.02584,"volume":20.649999618530273},{"timestamp":1742413500000,"open":1.02584,"high":1.02584,"low":1.02584,"close":1.02584,"volume":14.75},{"timestamp":1742413560000,"open":1.02584,"high":1.02584,"low":1.02565,"close":1.02584,"volume":32.45000076293945},{"timestamp":1742413620000,"open":1.02569,"high":1.02584,"low":1.02566,"close":1.02572,"volume":241.89999389648438},{"timestamp":1742413680000,"open":1.02584,"high":1.02584,"low":1.02569,"close":1.0257,"volume":59},{"timestamp":1742413740000,"open":1.02534,"high":1.0257,"low":1.02534,"close":1.0257,"volume":11.800000190734863},{"timestamp":1742413800000,"open":1.02562,"high":1.02584,"low":1.02555,"close":1.02584,"volume":132.75},{"timestamp":1742413860000,"open":1.02572,"high":1.02584,"low":1.02562,"close":1.02584,"volume":230.10000610351562},{"timestamp":1742413920000,"open":1.02584,"high":1.02584,"low":1.02566,"close":1.02584,"volume":91.44999694824219},{"timestamp":1742413980000,"open":1.02567,"high":1.02584,"low":1.02566,"close":1.02584,"volume":53.099998474121094},{"timestamp":1742414040000,"open":1.02584,"high":1.0259,"low":1.02566,"close":1.02584,"volume":74.73999786376953},{"timestamp":1742414100000,"open":1.02584,"high":1.02584,"low":1.02567,"close":1.02584,"volume":94.4000015258789},{"timestamp":1742414160000,"open":1.02569,"high":1.02584,"low":1.02557,"close":1.0257,"volume":253.72000122070312},{"timestamp":1742414220000,"open":1.0257,"high":1.02574,"low":1.02535,"close":1.02573,"volume":149.5800018310547},{"timestamp":1742414280000,"open":1.02573,"high":1.02573,"low":1.0257,"close":1.0257,"volume":2.9600000381469727},{"timestamp":1742414340000,"open":1.0257,"high":1.02587,"low":1.0257,"close":1.02574,"volume":134.7899932861328},{"timestamp":1742414400000,"open":1.02526,"high":1.02526,"low":1.02274,"close":1.02324,"volume":90.69999694824219},{"timestamp":1742414460000,"open":1.02324,"high":1.02366,"low":1.02321,"close":1.02359,"volume":474.95001220703125},{"timestamp":1742414520000,"open":1.02341,"high":1.02489,"low":1.02337,"close":1.024,"volume":513.2999877929688},{"timestamp":1742414580000,"open":1.02404,"high":1.02428,"low":1.02293,"close":1.02331,"volume":619.5},{"timestamp":1742414640000,"open":1.02312,"high":1.02393,"low":1.02278,"close":1.02386,"volume":640.1500244140625},{"timestamp":1742414700000,"open":1.02396,"high":1.02588,"low":1.02214,"close":1.02284,"volume":510.3500061035156},{"timestamp":1742414760000,"open":1.02294,"high":1.02377,"low":1.02242,"close":1.02364,"volume":433.6499938964844},{"timestamp":1742414820000,"open":1.02375,"high":1.02539,"low":1.02324,"close":1.02476,"volume":265.489990234375},{"timestamp":1742414880000,"open":1.02476,"high":1.0259,"low":1.02273,"close":1.02288,"volume":338.2799987792969},{"timestamp":1742414940000,"open":1.02297,"high":1.0233,"low":1.02153,"close":1.02169,"volume":525.1199951171875},{"timestamp":1742415000000,"open":1.02173,"high":1.02232,"low":1.02146,"close":1.0222,"volume":182.89999389648438},{"timestamp":1742415060000,"open":1.02275,"high":1.02275,"low":1.02193,"close":1.02201,"volume":430.70001220703125},{"timestamp":1742415120000,"open":1.02199,"high":1.0225,"low":1.02199,"close":1.02236,"volume":554.5999755859375},{"timestamp":1742415180000,"open":1.02234,"high":1.02245,"low":1.02227,"close":1.02227,"volume":581.1500244140625},{"timestamp":1742415240000,"open":1.02226,"high":1.0246,"low":1.02203,"close":1.02455,"volume":247.8000030517578},{"timestamp":1742415300000,"open":1.02455,"high":1.02455,"low":1.02377,"close":1.02453,"volume":165.1999969482422},{"timestamp":1742415360000,"open":1.02453,"high":1.02453,"low":1.02395,"close":1.02404,"volume":120.94999694824219},{"timestamp":1742415420000,"open":1.02407,"high":1.025,"low":1.02407,"close":1.025,"volume":141.60000610351562},{"timestamp":1742415480000,"open":1.025,"high":1.02514,"low":1.02442,"close":1.02455,"volume":293.0400085449219},{"timestamp":1742415540000,"open":1.02455,"high":1.02514,"low":1.02441,"close":1.02514,"volume":118.98999786376953},{"timestamp":1742415600000,"open":1.02514,"high":1.02528,"low":1.02432,"close":1.02433,"volume":169.13999938964844},{"timestamp":1742415660000,"open":1.02437,"high":1.02528,"low":1.02431,"close":1.02514,"volume":126.8499984741211},{"timestamp":1742415720000,"open":1.02514,"high":1.02528,"low":1.02514,"close":1.02528,"volume":44.25},{"timestamp":1742415780000,"open":1.02513,"high":1.02528,"low":1.025,"close":1.02528,"volume":17.700000762939453},{"timestamp":1742415840000,"open":1.02528,"high":1.02528,"low":1.02459,"close":1.02528,"volume":38.349998474121094},{"timestamp":1742415900000,"open":1.02477,"high":1.02477,"low":1.02471,"close":1.02471,"volume":5.900000095367432},{"timestamp":1742415960000,"open":1.02528,"high":1.02542,"low":1.02465,"close":1.02542,"volume":39.34000015258789},{"timestamp":1742416020000,"open":1.0246,"high":1.02528,"low":1.0246,"close":1.02528,"volume":5.900000095367432},{"timestamp":1742416080000,"open":1.02542,"high":1.02542,"low":1.02542,"close":1.02542,"volume":3.940000057220459},{"timestamp":1742416140000,"open":1.02546,"high":1.02546,"low":1.02542,"close":1.02542,"volume":10.829999923706055},{"timestamp":1742416200000,"open":1.02542,"high":1.02542,"low":1.02474,"close":1.02525,"volume":94.4000015258789},{"timestamp":1742416260000,"open":1.02525,"high":1.02525,"low":1.02502,"close":1.02525,"volume":53.099998474121094},{"timestamp":1742416320000,"open":1.02502,"high":1.02525,"low":1.02447,"close":1.02447,"volume":67.8499984741211},{"timestamp":1742416380000,"open":1.02425,"high":1.0251,"low":1.02424,"close":1.02488,"volume":130.80999755859375},{"timestamp":1742416440000,"open":1.02489,"high":1.02511,"low":1.02386,"close":1.02483,"volume":155.4199981689453},{"timestamp":1742416500000,"open":1.02483,"high":1.02483,"low":1.02345,"close":1.02426,"volume":179.05999755859375},{"timestamp":1742416560000,"open":1.02427,"high":1.02427,"low":1.02368,"close":1.02427,"volume":144.19000244140625},{"timestamp":1742416620000,"open":1.02427,"high":1.02428,"low":1.02427,"close":1.02428,"volume":33.5},{"timestamp":1742416680000,"open":1.02428,"high":1.02444,"low":1.02428,"close":1.02431,"volume":29.06999969482422},{"timestamp":1742416740000,"open":1.02441,"high":1.02471,"low":1.02348,"close":1.02435,"volume":151.19000244140625},{"timestamp":1742416800000,"open":1.02436,"high":1.02436,"low":1.02358,"close":1.02381,"volume":129.83999633789062},{"timestamp":1742416860000,"open":1.02423,"high":1.02424,"low":1.0239,"close":1.02413,"volume":59.02000045776367},{"timestamp":1742416920000,"open":1.02413,"high":1.0243,"low":1.02374,"close":1.02402,"volume":231.38999938964844},{"timestamp":1742416980000,"open":1.02404,"high":1.02429,"low":1.02372,"close":1.02419,"volume":173.2899932861328},{"timestamp":1742417040000,"open":1.0242,"high":1.02552,"low":1.02375,"close":1.02552,"volume":218.9199981689453},{"timestamp":1742417100000,"open":1.02556,"high":1.02556,"low":1.02229,"close":1.0223,"volume":251.94000244140625},{"timestamp":1742417160000,"open":1.02229,"high":1.0226,"low":1.02229,"close":1.02255,"volume":200.60000610351562},{"timestamp":1742417220000,"open":1.02255,"high":1.02272,"low":1.02234,"close":1.02258,"volume":115.05000305175781},{"timestamp":1742417280000,"open":1.02259,"high":1.02334,"low":1.02259,"close":1.02327,"volume":162.5500030517578},{"timestamp":1742417340000,"open":1.02309,"high":1.02405,"low":1.02287,"close":1.024,"volume":141.86000061035156},{"timestamp":1742417400000,"open":1.02371,"high":1.02372,"low":1.02345,"close":1.02366,"volume":262.54998779296875},{"timestamp":1742417460000,"open":1.02373,"high":1.0238,"low":1.02366,"close":1.0238,"volume":23.600000381469727},{"timestamp":1742417520000,"open":1.02381,"high":1.02382,"low":1.02358,"close":1.02381,"volume":53.099998474121094},{"timestamp":1742417580000,"open":1.02382,"high":1.02383,"low":1.02382,"close":1.02383,"volume":5.900000095367432},{"timestamp":1742417640000,"open":1.0236,"high":1.02384,"low":1.0236,"close":1.02384,"volume":56.04999923706055},{"timestamp":1742417700000,"open":1.02332,"high":1.02334,"low":1.02332,"close":1.02333,"volume":29.5},{"timestamp":1742417760000,"open":1.02334,"high":1.02336,"low":1.02334,"close":1.02335,"volume":61.95000076293945},{"timestamp":1742417820000,"open":1.02335,"high":1.02337,"low":1.02335,"close":1.02336,"volume":44.25},{"timestamp":1742417880000,"open":1.02338,"high":1.02338,"low":1.02336,"close":1.02337,"volume":76.69999694824219},{"timestamp":1742417940000,"open":1.02338,"high":1.02338,"low":1.02337,"close":1.02338,"volume":53.099998474121094}]