[{"timestamp":1742342400000,"open":0.95008,"high":0.95071,"low":0.94989,"close":0.95056,"volume":492.1099853515625},{"timestamp":1742342460000,"open":0.95055,"high":0.95055,"low":0.94984,"close":0.95002,"volume":546.6300048828125},{"timestamp":1742342520000,"open":0.95043,"high":0.95061,"low":0.94987,"close":0.95036,"volume":954.8300170898438},{"timestamp":1742342580000,"open":0.95037,"high":0.95054,"low":0.9497,"close":0.95033,"volume":896.27001953125},{"timestamp":1742342640000,"open":0.94979,"high":0.95066,"low":0.94966,"close":0.95063,"volume":1491.3199462890625},{"timestamp":1742342700000,"open":0.95052,"high":0.95116,"low":0.94969,"close":0.95077,"volume":2629.719970703125},{"timestamp":1742342760000,"open":0.95069,"high":0.95122,"low":0.95031,"close":0.95046,"volume":6240.169921875},{"timestamp":1742342820000,"open":0.95077,"high":0.95129,"low":0.95037,"close":0.95121,"volume":3473.81005859375},{"timestamp":1742342880000,"open":0.95119,"high":0.95119,"low":0.95049,"close":0.95115,"volume":1587.4100341796875},{"timestamp":1742342940000,"open":0.95048,"high":0.95122,"low":0.95038,"close":0.95073,"volume":6275.93994140625},{"timestamp":1742343000000,"open":0.95068,"high":0.95116,"low":0.95036,"close":0.95093,"volume":6148.509765625},{"timestamp":1742343060000,"open":0.95059,"high":0.95105,"low":0.95026,"close":0.95098,"volume":6499.0498046875},{"timestamp":1742343120000,"open":0.951,"high":0.95123,"low":0.95058,"close":0.95075,"volume":8480.8603515625},{"timestamp":1742343180000,"open":0.9508,"high":0.95122,"low":0.95043,"close":0.95075,"volume":8288.8701171875},{"timestamp":1742343240000,"open":0.95077,"high":0.95119,"low":0.95053,"close":0.95115,"volume":7187.2900390625},{"timestamp":1742343300000,"open":0.95119,"high":0.95121,"low":0.95045,"close":0.95114,"volume":5910.06982421875},{"timestamp":1742343360000,"open":0.95113,"high":0.95117,"low":0.95028,"close":0.95117,"volume":6053.06005859375},{"timestamp":1742343420000,"open":0.95109,"high":0.9512,"low":0.95043,"close":0.95055,"volume":5976.25},{"timestamp":1742343480000,"open":0.95051,"high":0.95125,"low":0.9502,"close":0.95123,"volume":5703.56982421875},{"timestamp":1742343540000,"open":0.9509,"high":0.95127,"low":0.95034,"close":0.95075,"volume":5474.97021484375},{"timestamp":1742343600000,"open":0.95094,"high":0.95114,"low":0.95012,"close":0.95056,"volume":8675.76953125},{"timestamp":1742343660000,"open":0.95064,"high":0.95122,"low":0.95032,"close":0.95066,"volume":6839.27001953125},{"timestamp":1742343720000,"open":0.95109,"high":0.95119,"low":0.95035,"close":0.95102,"volume":8048.8701171875},{"timestamp":1742343780000,"open":0.95109,"high":0.95123,"low":0.95033,"close":0.95059,"volume":7426.68994140625},{"timestamp":1742343840000,"open":0.95063,"high":0.95111,"low":0.95054,"close":0.95104,"volume":1659.18994140625},{"timestamp":1742343900000,"open":0.95103,"high":0.95122,"low":0.95064,"close":0.95111,"volume":801.989990234375},{"timestamp":1742343960000,"open":0.95107,"high":0.95118,"low":0.95077,"close":0.9511,"volume":228.8300018310547},{"timestamp":1742344020000,"open":0.95115,"high":0.95128,"low":0.95077,"close":0.95092,"volume":667.969970703125},{"timestamp":1742344080000,"open":0.95096,"high":0.95105,"low":0.95093,"close":0.95103,"volume":270.989990234375},{"timestamp":1742344140000,"open":0.95102,"high":0.95104,"low":0.95093,"close":0.95102,"volume":593.4000244140625},{"timestamp":1742344200000,"open":0.95106,"high":0.95106,"low":0.95094,"close":0.95097,"volume":560.7000122070312},{"timestamp":1742344260000,"open":0.95098,"high":0.95108,"low":0.95094,"close":0.95107,"volume":434.5400085449219},{"timestamp":1742344320000,"open":0.95103,"high":0.95137,"low":0.9507,"close":0.95093,"volume":717.989990234375},{"timestamp":1742344380000,"open":0.95088,"high":0.95119,"low":0.9507,"close":0.95095,"volume":909.5499877929688},{"timestamp":1742344440000,"open":0.95089,"high":0.95117,"low":0.95074,"close":0.95099,"volume":1105.8399658203125},{"timestamp":1742344500000,"open":0.95084,"high":0.9513,"low":0.95083,"close":0.95089,"volume":1373.68994140625},{"timestamp":1742344560000,"open":0.95087,"high":0.95128,"low":0.95078,"close":0.95086,"volume":487.3900146484375},{"timestamp":1742344620000,"open":0.95091,"high":0.95121,"low":0.9507,"close":0.95083,"volume":759.969970703125},{"timestamp":1742344680000,"open":0.95076,"high":0.95094,"low":0.9507,"close":0.95088,"volume":1432.9000244140625},{"timestamp":1742344740000,"open":0.95083,"high":0.95106,"low":0.95079,"close":0.95105,"volume":959.4199829101562},{"timestamp":1742344800000,"open":0.95097,"high":0.95113,"low":0.95088,"close":0.95099,"volume":1333.219970703125},{"timestamp":1742344860000,"open":0.95101,"high":0.95107,"low":0.95088,"close":0.95104,"volume":1524.8299560546875},{"timestamp":1742344920000,"open":0.95109,"high":0.95116,"low":0.95099,"close":0.95111,"volume":892.4500122070312},{"timestamp":1742344980000,"open":0.95109,"high":0.95129,"low":0.95104,"close":0.95124,"volume":716.4500122070312},{"timestamp":1742345040000,"open":0.95122,"high":0.95122,"low":0.95112,"close":0.95117,"volume":485.94000244140625},{"timestamp":1742345100000,"open":0.95146,"high":0.95165,"low":0.95135,"close":0.95136,"volume":3973.35009765625},{"timestamp":1742345160000,"open":0.95137,"high":0.9515,"low":0.95127,"close":0.95128,"volume":1971.969970703125},{"timestamp":1742345220000,"open":0.95124,"high":0.95135,"low":0.95115,"close":0.95117,"volume":1888.0400390625},{"timestamp":1742345280000,"open":0.95121,"high":0.95131,"low":0.95107,"close":0.95113,"volume":1218.3599853515625},{"timestamp":1742345340000,"open":0.95113,"high":0.95133,"low":0.95104,"close":0.95107,"volume":3001.260009765625},{"timestamp":1742345400000,"open":0.95115,"high":0.95142,"low":0.95105,"close":0.95133,"volume":2106.9599609375},{"timestamp":1742345460000,"open":0.9513,"high":0.95161,"low":0.95128,"close":0.9514,"volume":2739.2900390625},{"timestamp":1742345520000,"open":0.95143,"high":0.95149,"low":0.95095,"close":0.95118,"volume":2564.530029296875},{"timestamp":1742345580000,"open":0.95106,"high":0.9515,"low":0.95044,"close":0.95068,"volume":3299.699951171875},{"timestamp":1742345640000,"open":0.95069,"high":0.95093,"low":0.95063,"close":0.95085,"volume":3311.85009765625},{"timestamp":1742345700000,"open":0.95083,"high":0.95122,"low":0.95074,"close":0.95104,"volume":4209.60009765625},{"timestamp":1742345760000,"open":0.95102,"high":0.95117,"low":0.95102,"close":0.95103,"volume":1889.72998046875},{"timestamp":1742345820000,"open":0.95103,"high":0.95115,"low":0.95097,"close":0.95113,"volume":1811.52001953125},{"timestamp":1742345880000,"open":0.95112,"high":0.95117,"low":0.95096,"close":0.9511,"volume":884.1900024414062},{"timestamp":1742345940000,"open":0.95109,"high":0.95119,"low":0.95097,"close":0.95102,"volume":2345.110107421875},{"timestamp":1742346000000,"open":0.951,"high":0.951,"low":0.95044,"close":0.95054,"volume":1269.239990234375},{"timestamp":1742346060000,"open":0.95052,"high":0.95074,"low":0.95036,"close":0.9505,"volume":1449.97998046875},{"timestamp":1742346120000,"open":0.95048,"high":0.95066,"low":0.95048,"close":0.95062,"volume":1318.7900390625},{"timestamp":1742346180000,"open":0.95059,"high":0.95068,"low":0.95048,"close":0.95067,"volume":783.2899780273438},{"timestamp":1742346240000,"open":0.95067,"high":0.95071,"low":0.95065,"close":0.95065,"volume":557.5700073242188},{"timestamp":1742346300000,"open":0.95065,"high":0.95068,"low":0.95063,"close":0.95068,"volume":391.7799987792969},{"timestamp":1742346360000,"open":0.95068,"high":0.95099,"low":0.95067,"close":0.95081,"volume":1018.0499877929688},{"timestamp":1742346420000,"open":0.95081,"high":0.95082,"low":0.95064,"close":0.95071,"volume":452.1499938964844},{"timestamp":1742346480000,"open":0.95069,"high":0.95079,"low":0.95068,"close":0.95077,"volume":579.969970703125},{"timestamp":1742346540000,"open":0.95083,"high":0.95092,"low":0.95075,"close":0.95079,"volume":1047.5999755859375},{"timestamp":1742346600000,"open":0.95078,"high":0.95105,"low":0.95073,"close":0.95097,"volume":523.8099975585938},{"timestamp":1742346660000,"open":0.95097,"high":0.95099,"low":0.95084,"close":0.95089,"volume":859.0700073242188},{"timestamp":1742346720000,"open":0.95089,"high":0.9509,"low":0.9507,"close":0.95073,"volume":2763.2900390625},{"timestamp":1742346780000,"open":0.95076,"high":0.95086,"low":0.95057,"close":0.95074,"volume":3827.590087890625},{"timestamp":1742346840000,"open":0.95074,"high":0.95088,"low":0.95071,"close":0.95076,"volume":2368.510009765625},{"timestamp":1742346900000,"open":0.95076,"high":0.95086,"low":0.95065,"close":0.95077,"volume":2754.35009765625},{"timestamp":1742346960000,"open":0.95079,"high":0.9508,"low":0.95063,"close":0.95066,"volume":3088.64990234375},{"timestamp":1742347020000,"open":0.95071,"high":0.9508,"low":0.95063,"close":0.95071,"volume":2190.530029296875},{"timestamp":1742347080000,"open":0.95075,"high":0.9508,"low":0.95064,"close":0.95072,"volume":4745.33984375},{"timestamp":1742347140000,"open":0.9507,"high":0.95085,"low":0.95067,"close":0.95077,"volume":3027.52001953125},{"timestamp":1742347200000,"open":0.95078,"high":0.95085,"low":0.95078,"close":0.95079,"volume":710.9099731445312},{"timestamp":1742347260000,"open":0.95079,"high":0.95083,"low":0.95072,"close":0.95075,"volume":1805.280029296875},{"timestamp":1742347320000,"open":0.95076,"high":0.95082,"low":0.95066,"close":0.95074,"volume":3916.179931640625},{"timestamp":1742347380000,"open":0.95073,"high":0.95076,"low":0.95057,"close":0.95057,"volume":1071.0899658203125},{"timestamp":1742347440000,"open":0.95061,"high":0.95085,"low":0.95058,"close":0.95082,"volume":2426.68994140625},{"timestamp":1742347500000,"open":0.95082,"high":0.95089,"low":0.95076,"close":0.95081,"volume":1340.6300048828125},{"timestamp":1742347560000,"open":0.95083,"high":0.95091,"low":0.95076,"close":0.9509,"volume":533.22998046875},{"timestamp":1742347620000,"open":0.95091,"high":0.95097,"low":0.95083,"close":0.95092,"volume":2015.8499755859375},{"timestamp":1742347680000,"open":0.95092,"high":0.95101,"low":0.95088,"close":0.95097,"volume":4197.18994140625},{"timestamp":1742347740000,"open":0.95097,"high":0.95102,"low":0.95084,"close":0.95092,"volume":5388.5},{"timestamp":1742347800000,"open":0.95093,"high":0.95097,"low":0.95071,"close":0.95085,"volume":6324.39990234375},{"timestamp":1742347860000,"open":0.95086,"high":0.95114,"low":0.95072,"close":0.95099,"volume":4103.740234375},{"timestamp":1742347920000,"open":0.951,"high":0.95111,"low":0.95079,"close":0.95091,"volume":4739.22021484375},{"timestamp":1742347980000,"open":0.95094,"high":0.95114,"low":0.95066,"close":0.95096,"volume":4387.41015625},{"timestamp":1742348040000,"open":0.95095,"high":0.95119,"low":0.95087,"close":0.95108,"volume":4359.85986328125},{"timestamp":1742348100000,"open":0.95107,"high":0.95125,"low":0.95087,"close":0.95109,"volume":4748.43994140625},{"timestamp":1742348160000,"open":0.951,"high":0.95126,"low":0.95095,"close":0.95118,"volume":5496.52001953125},{"timestamp":1742348220000,"open":0.95116,"high":0.95125,"low":0.95102,"close":0.95113,"volume":5954.4599609375},{"timestamp":1742348280000,"open":0.95112,"high":0.95117,"low":0.95095,"close":0.95108,"volume":2504.889892578125},{"timestamp":1742348340000,"open":0.95109,"high":0.95118,"low":0.95076,"close":0.95106,"volume":5013.7099609375},{"timestamp":1742348400000,"open":0.95107,"high":0.95121,"low":0.951,"close":0.95106,"volume":3285.510009765625},{"timestamp":1742348460000,"open":0.95106,"high":0.95112,"low":0.95098,"close":0.95106,"volume":2049.8701171875},{"timestamp":1742348520000,"open":0.95105,"high":0.95124,"low":0.95104,"close":0.9512,"volume":1853.280029296875},{"timestamp":1742348580000,"open":0.9512,"high":0.95123,"low":0.95101,"close":0.9511,"volume":6648.740234375},{"timestamp":1742348640000,"open":0.95109,"high":0.9512,"low":0.95101,"close":0.95111,"volume":4127.77978515625},{"timestamp":1742348700000,"open":0.95111,"high":0.95121,"low":0.95097,"close":0.95107,"volume":3680.070068359375},{"timestamp":1742348760000,"open":0.95107,"high":0.95115,"low":0.95107,"close":0.95112,"volume":1182.47998046875},{"timestamp":1742348820000,"open":0.95112,"high":0.95123,"low":0.95105,"close":0.95112,"volume":1731.5999755859375},{"timestamp":1742348880000,"open":0.95114,"high":0.95123,"low":0.9511,"close":0.95116,"volume":5803.2001953125},{"timestamp":1742348940000,"open":0.95115,"high":0.9512,"low":0.95103,"close":0.95118,"volume":2174.639892578125},{"timestamp":1742349000000,"open":0.95118,"high":0.95124,"low":0.95112,"close":0.95121,"volume":3871.93994140625},{"timestamp":1742349060000,"open":0.95119,"high":0.95125,"low":0.95107,"close":0.95116,"volume":5236.93017578125},{"timestamp":1742349120000,"open":0.95115,"high":0.95123,"low":0.95112,"close":0.95115,"volume":2798.639892578125},{"timestamp":1742349180000,"open":0.95115,"high":0.95123,"low":0.95113,"close":0.95114,"volume":2394.60009765625},{"timestamp":1742349240000,"open":0.95117,"high":0.95124,"low":0.95113,"close":0.95115,"volume":4169.8798828125},{"timestamp":1742349300000,"open":0.95115,"high":0.95117,"low":0.95107,"close":0.95107,"volume":2113.81005859375},{"timestamp":1742349360000,"open":0.95108,"high":0.95109,"low":0.95107,"close":0.95107,"volume":1453.9200439453125},{"timestamp":1742349420000,"open":0.95112,"high":0.95118,"low":0.95112,"close":0.95114,"volume":1272.9599609375},{"timestamp":1742349480000,"open":0.95114,"high":0.95118,"low":0.9509,"close":0.95092,"volume":1616.1600341796875},{"timestamp":1742349540000,"open":0.95092,"high":0.95127,"low":0.95087,"close":0.95126,"volume":1853.280029296875},{"timestamp":1742349600000,"open":0.95126,"high":0.95126,"low":0.95112,"close":0.95114,"volume":1185.5899658203125},{"timestamp":1742349660000,"open":0.95117,"high":0.95125,"low":0.95113,"close":0.9512,"volume":1600.5},{"timestamp":1742349720000,"open":0.9512,"high":0.95128,"low":0.95116,"close":0.95125,"volume":1434.3800048828125},{"timestamp":1742349780000,"open":0.95123,"high":0.95123,"low":0.95105,"close":0.95109,"volume":1222.06005859375},{"timestamp":1742349840000,"open":0.95106,"high":0.95119,"low":0.95106,"close":0.95116,"volume":985.1300048828125},{"timestamp":1742349900000,"open":0.95116,"high":0.95116,"low":0.95101,"close":0.95108,"volume":1733.4000244140625},{"timestamp":1742349960000,"open":0.95109,"high":0.95112,"low":0.95097,"close":0.95106,"volume":1786.469970703125},{"timestamp":1742350020000,"open":0.95104,"high":0.9511,"low":0.95093,"close":0.95101,"volume":1590},{"timestamp":1742350080000,"open":0.95099,"high":0.95101,"low":0.95087,"close":0.95092,"volume":1156.75},{"timestamp":1742350140000,"open":0.9509,"high":0.95098,"low":0.95087,"close":0.9509,"volume":1777.219970703125},{"timestamp":1742350200000,"open":0.95089,"high":0.95096,"low":0.95086,"close":0.95091,"volume":1256.6500244140625},{"timestamp":1742350260000,"open":0.95092,"high":0.95097,"low":0.95088,"close":0.9509,"volume":818.4299926757812},{"timestamp":1742350320000,"open":0.9509,"high":0.95098,"low":0.95081,"close":0.95087,"volume":1884.5699462890625},{"timestamp":1742350380000,"open":0.95089,"high":0.95104,"low":0.95083,"close":0.95085,"volume":1028.7900390625},{"timestamp":1742350440000,"open":0.95088,"high":0.9509,"low":0.95082,"close":0.95084,"volume":1010.0700073242188},{"timestamp":1742350500000,"open":0.95083,"high":0.95086,"low":0.95073,"close":0.95076,"volume":1234.7099609375},{"timestamp":1742350560000,"open":0.95075,"high":0.95082,"low":0.9507,"close":0.95079,"volume":1237.699951171875},{"timestamp":1742350620000,"open":0.9508,"high":0.95086,"low":0.95072,"close":0.95083,"volume":1164.43994140625},{"timestamp":1742350680000,"open":0.95084,"high":0.95092,"low":0.95069,"close":0.95089,"volume":1862.75},{"timestamp":1742350740000,"open":0.95087,"high":0.95098,"low":0.95085,"close":0.95096,"volume":2553.31005859375},{"timestamp":1742350800000,"open":0.95097,"high":0.95103,"low":0.95086,"close":0.95088,"volume":1348.3299560546875},{"timestamp":1742350860000,"open":0.95085,"high":0.95098,"low":0.95081,"close":0.9509,"volume":2649.909912109375},{"timestamp":1742350920000,"open":0.9509,"high":0.95097,"low":0.95081,"close":0.95088,"volume":1689.68994140625},{"timestamp":1742350980000,"open":0.95085,"high":0.95096,"low":0.95079,"close":0.95091,"volume":2029.5799560546875},{"timestamp":1742351040000,"open":0.95091,"high":0.95102,"low":0.95089,"close":0.95096,"volume":2852.5400390625},{"timestamp":1742351100000,"open":0.95094,"high":0.95105,"low":0.95088,"close":0.95095,"volume":4483},{"timestamp":1742351160000,"open":0.95096,"high":0.95105,"low":0.95091,"close":0.95097,"volume":4520.41015625},{"timestamp":1742351220000,"open":0.95098,"high":0.95106,"low":0.95093,"close":0.95099,"volume":2793.2900390625},{"timestamp":1742351280000,"open":0.95096,"high":0.95102,"low":0.95092,"close":0.95094,"volume":2070.030029296875},{"timestamp":1742351340000,"open":0.95093,"high":0.95099,"low":0.95084,"close":0.95086,"volume":1695.9300537109375},{"timestamp":1742351400000,"open":0.95086,"high":0.95093,"low":0.9508,"close":0.95087,"volume":1596.1700439453125},{"timestamp":1742351460000,"open":0.95087,"high":0.95092,"low":0.95079,"close":0.95088,"volume":1234.530029296875},{"timestamp":1742351520000,"open":0.95082,"high":0.95089,"low":0.95078,"close":0.95083,"volume":916.5800170898438},{"timestamp":1742351580000,"open":0.95083,"high":0.95092,"low":0.95065,"close":0.95076,"volume":1253.25},{"timestamp":1742351640000,"open":0.95076,"high":0.95082,"low":0.9507,"close":0.95073,"volume":1805.0699462890625},{"timestamp":1742351700000,"open":0.95074,"high":0.95075,"low":0.95063,"close":0.9507,"volume":1512.0400390625},{"timestamp":1742351760000,"open":0.95075,"high":0.95077,"low":0.95059,"close":0.95063,"volume":1315.739990234375},{"timestamp":1742351820000,"open":0.95063,"high":0.95073,"low":0.95058,"close":0.95061,"volume":1181.5699462890625},{"timestamp":1742351880000,"open":0.95062,"high":0.95064,"low":0.95055,"close":0.9506,"volume":988.3599853515625},{"timestamp":1742351940000,"open":0.9506,"high":0.95061,"low":0.95053,"close":0.95056,"volume":798.1900024414062},{"timestamp":1742352000000,"open":0.95054,"high":0.95077,"low":0.9505,"close":0.95075,"volume":1780.4100341796875},{"timestamp":1742352060000,"open":0.95082,"high":0.95092,"low":0.95074,"close":0.95088,"volume":1446.52001953125},{"timestamp":1742352120000,"open":0.95087,"high":0.95089,"low":0.95081,"close":0.95083,"volume":1053.77001953125},{"timestamp":1742352180000,"open":0.95087,"high":0.95089,"low":0.95079,"close":0.95082,"volume":673.4400024414062},{"timestamp":1742352240000,"open":0.95082,"high":0.95087,"low":0.95082,"close":0.95084,"volume":305.5199890136719},{"timestamp":1742352300000,"open":0.95083,"high":0.9509,"low":0.95075,"close":0.95082,"volume":935.280029296875},{"timestamp":1742352360000,"open":0.95085,"high":0.95096,"low":0.95081,"close":0.95092,"volume":950.8499755859375},{"timestamp":1742352420000,"open":0.95092,"high":0.95096,"low":0.95086,"close":0.9509,"volume":645.3499755859375},{"timestamp":1742352480000,"open":0.95091,"high":0.951,"low":0.95087,"close":0.95088,"volume":826.1500244140625},{"timestamp":1742352540000,"open":0.95089,"high":0.95096,"low":0.95086,"close":0.95087,"volume":402.2699890136719},{"timestamp":1742352600000,"open":0.95088,"high":0.95102,"low":0.95087,"close":0.95096,"volume":1418.9000244140625},{"timestamp":1742352660000,"open":0.95095,"high":0.951,"low":0.9509,"close":0.95095,"volume":1041.25},{"timestamp":1742352720000,"open":0.95094,"high":0.951,"low":0.95091,"close":0.95094,"volume":1247.030029296875},{"timestamp":1742352780000,"open":0.95093,"high":0.95101,"low":0.95091,"close":0.95098,"volume":1471.510009765625},{"timestamp":1742352840000,"open":0.951,"high":0.95103,"low":0.95094,"close":0.95098,"volume":1614.8800048828125},{"timestamp":1742352900000,"open":0.95097,"high":0.95103,"low":0.95095,"close":0.951,"volume":1664.75},{"timestamp":1742352960000,"open":0.95099,"high":0.95104,"low":0.95096,"close":0.95099,"volume":1091.1300048828125},{"timestamp":1742353020000,"open":0.951,"high":0.95101,"low":0.95094,"close":0.95099,"volume":823.02001953125},{"timestamp":1742353080000,"open":0.951,"high":0.95104,"low":0.95094,"close":0.95098,"volume":785.6199951171875},{"timestamp":1742353140000,"open":0.95099,"high":0.95105,"low":0.95092,"close":0.95098,"volume":1147.27001953125},{"timestamp":1742353200000,"open":0.95099,"high":0.95103,"low":0.95093,"close":0.95099,"volume":1798.8199462890625},{"timestamp":1742353260000,"open":0.95096,"high":0.95101,"low":0.95093,"close":0.95097,"volume":1677.260009765625},{"timestamp":1742353320000,"open":0.95097,"high":0.951,"low":0.95091,"close":0.95093,"volume":2238.39990234375},{"timestamp":1742353380000,"open":0.95091,"high":0.95093,"low":0.95086,"close":0.95091,"volume":1116.1400146484375},{"timestamp":1742353440000,"open":0.95089,"high":0.95093,"low":0.95084,"close":0.95091,"volume":723.2899780273438},{"timestamp":1742353500000,"open":0.9509,"high":0.95097,"low":0.95086,"close":0.95086,"volume":650.030029296875},{"timestamp":1742353560000,"open":0.95093,"high":0.95093,"low":0.95085,"close":0.95091,"volume":361.6600036621094},{"timestamp":1742353620000,"open":0.95081,"high":0.95103,"low":0.95079,"close":0.95092,"volume":1010.1300048828125},{"timestamp":1742353680000,"open":0.95094,"high":0.95099,"low":0.95092,"close":0.95098,"volume":501.92999267578125},{"timestamp":1742353740000,"open":0.95095,"high":0.95102,"low":0.9509,"close":0.951,"volume":660.9099731445312},{"timestamp":1742353800000,"open":0.951,"high":0.95105,"low":0.95097,"close":0.951,"volume":670.2899780273438},{"timestamp":1742353860000,"open":0.95099,"high":0.95099,"low":0.95083,"close":0.95088,"volume":1175.3699951171875},{"timestamp":1742353920000,"open":0.95091,"high":0.95093,"low":0.95083,"close":0.95085,"volume":1321.8800048828125},{"timestamp":1742353980000,"open":0.95085,"high":0.95091,"low":0.95081,"close":0.95085,"volume":648.4400024414062},{"timestamp":1742354040000,"open":0.95087,"high":0.95101,"low":0.95084,"close":0.951,"volume":1465.300048828125},{"timestamp":1742354100000,"open":0.95099,"high":0.95102,"low":0.95089,"close":0.95098,"volume":1995.22998046875},{"timestamp":1742354160000,"open":0.95097,"high":0.95106,"low":0.95094,"close":0.951,"volume":2843.199951171875},{"timestamp":1742354220000,"open":0.95102,"high":0.95105,"low":0.95092,"close":0.95093,"volume":2300.800048828125},{"timestamp":1742354280000,"open":0.95094,"high":0.95101,"low":0.95089,"close":0.95095,"volume":2138.739990234375},{"timestamp":1742354340000,"open":0.95096,"high":0.95114,"low":0.95092,"close":0.95113,"volume":1013.2999877929688},{"timestamp":1742354400000,"open":0.9511,"high":0.95117,"low":0.95108,"close":0.95114,"volume":1646.1600341796875},{"timestamp":1742354460000,"open":0.95115,"high":0.95125,"low":0.95108,"close":0.95117,"volume":1377.969970703125},{"timestamp":1742354520000,"open":0.95116,"high":0.95127,"low":0.95109,"close":0.95114,"volume":972.6599731445312},{"timestamp":1742354580000,"open":0.95113,"high":0.95124,"low":0.9511,"close":0.95112,"volume":1695.9200439453125},{"timestamp":1742354640000,"open":0.95113,"high":0.95125,"low":0.95109,"close":0.95117,"volume":3130.050048828125},{"timestamp":1742354700000,"open":0.95122,"high":0.95144,"low":0.95114,"close":0.95126,"volume":2132.4599609375},{"timestamp":1742354760000,"open":0.95126,"high":0.95147,"low":0.95126,"close":0.95139,"volume":1758.3900146484375},{"timestamp":1742354820000,"open":0.95136,"high":0.95144,"low":0.95118,"close":0.95124,"volume":1141.050048828125},{"timestamp":1742354880000,"open":0.95121,"high":0.9513,"low":0.95118,"close":0.95127,"volume":1222.1500244140625},{"timestamp":1742354940000,"open":0.95124,"high":0.9513,"low":0.95114,"close":0.9512,"volume":5001.39990234375},{"timestamp":1742355000000,"open":0.95119,"high":0.95119,"low":0.95105,"close":0.95111,"volume":3301.60009765625},{"timestamp":1742355060000,"open":0.95106,"high":0.95119,"low":0.95103,"close":0.95109,"volume":3612.6201171875},{"timestamp":1742355120000,"open":0.95109,"high":0.95127,"low":0.95096,"close":0.951,"volume":3046.659912109375},{"timestamp":1742355180000,"open":0.951,"high":0.9511,"low":0.95095,"close":0.95096,"volume":5003},{"timestamp":1742355240000,"open":0.95097,"high":0.95105,"low":0.95092,"close":0.95096,"volume":3416.469970703125},{"timestamp":1742355300000,"open":0.95097,"high":0.95109,"low":0.9509,"close":0.95104,"volume":3547.7099609375},{"timestamp":1742355360000,"open":0.95104,"high":0.9511,"low":0.95095,"close":0.95103,"volume":5582.02001953125},{"timestamp":1742355420000,"open":0.95101,"high":0.95114,"low":0.95096,"close":0.9511,"volume":2992.429931640625},{"timestamp":1742355480000,"open":0.95108,"high":0.95118,"low":0.95106,"close":0.9511,"volume":2361.919921875},{"timestamp":1742355540000,"open":0.95111,"high":0.95122,"low":0.95109,"close":0.95117,"volume":1613.1099853515625},{"timestamp":1742355600000,"open":0.95116,"high":0.95122,"low":0.95111,"close":0.95116,"volume":2087.300048828125},{"timestamp":1742355660000,"open":0.95116,"high":0.95123,"low":0.95112,"close":0.95115,"volume":978.1199951171875},{"timestamp":1742355720000,"open":0.95114,"high":0.95137,"low":0.95109,"close":0.95132,"volume":1550.68994140625},{"timestamp":1742355780000,"open":0.95134,"high":0.95137,"low":0.95119,"close":0.95127,"volume":1057.699951171875},{"timestamp":1742355840000,"open":0.95127,"high":0.95131,"low":0.95124,"close":0.95127,"volume":517.9199829101562},{"timestamp":1742355900000,"open":0.95127,"high":0.9513,"low":0.95124,"close":0.95128,"volume":1017.1199951171875},{"timestamp":1742355960000,"open":0.95128,"high":0.95129,"low":0.95117,"close":0.95125,"volume":2380.580078125},{"timestamp":1742356020000,"open":0.95125,"high":0.95131,"low":0.95121,"close":0.95129,"volume":1464.8399658203125},{"timestamp":1742356080000,"open":0.95129,"high":0.95141,"low":0.95128,"close":0.9514,"volume":505.4100036621094},{"timestamp":1742356140000,"open":0.95142,"high":0.9515,"low":0.95136,"close":0.95148,"volume":891.9000244140625},{"timestamp":1742356200000,"open":0.95149,"high":0.95151,"low":0.95145,"close":0.95148,"volume":399.2200012207031},{"timestamp":1742356260000,"open":0.95148,"high":0.95152,"low":0.95146,"close":0.95152,"volume":823.219970703125},{"timestamp":1742356320000,"open":0.95151,"high":0.95155,"low":0.95147,"close":0.95152,"volume":838.8300170898438},{"timestamp":1742356380000,"open":0.95159,"high":0.95166,"low":0.95149,"close":0.95155,"volume":2919.35009765625},{"timestamp":1742356440000,"open":0.95152,"high":0.95169,"low":0.95143,"close":0.95155,"volume":3679.169921875},{"timestamp":1742356500000,"open":0.95153,"high":0.95165,"low":0.95145,"close":0.95155,"volume":2400.52001953125},{"timestamp":1742356560000,"open":0.95154,"high":0.9516,"low":0.95139,"close":0.95142,"volume":3583.580078125},{"timestamp":1742356620000,"open":0.95142,"high":0.95158,"low":0.95139,"close":0.95155,"volume":2975.969970703125},{"timestamp":1742356680000,"open":0.95155,"high":0.95157,"low":0.9514,"close":0.95146,"volume":4651.39990234375},{"timestamp":1742356740000,"open":0.95144,"high":0.95155,"low":0.95138,"close":0.95153,"volume":2988.389892578125},{"timestamp":1742356800000,"open":0.95153,"high":0.95159,"low":0.95137,"close":0.95146,"volume":2699.830078125},{"timestamp":1742356860000,"open":0.95143,"high":0.95159,"low":0.95139,"close":0.95148,"volume":1986.530029296875},{"timestamp":1742356920000,"open":0.95146,"high":0.95155,"low":0.95142,"close":0.95149,"volume":1734.6099853515625},{"timestamp":1742356980000,"open":0.95148,"high":0.9516,"low":0.95146,"close":0.95152,"volume":2308.239990234375},{"timestamp":1742357040000,"open":0.9515,"high":0.95162,"low":0.95143,"close":0.95159,"volume":2470.340087890625},{"timestamp":1742357100000,"open":0.95167,"high":0.95167,"low":0.95143,"close":0.95148,"volume":2009.5699462890625},{"timestamp":1742357160000,"open":0.95151,"high":0.95155,"low":0.9515,"close":0.95154,"volume":225.7100067138672},{"timestamp":1742357220000,"open":0.95149,"high":0.95158,"low":0.95145,"close":0.95149,"volume":568.6500244140625},{"timestamp":1742357280000,"open":0.95149,"high":0.95162,"low":0.95145,"close":0.95157,"volume":2598.8798828125},{"timestamp":1742357340000,"open":0.95157,"high":0.95162,"low":0.95146,"close":0.95152,"volume":1588.719970703125},{"timestamp":1742357400000,"open":0.95151,"high":0.95161,"low":0.9515,"close":0.95156,"volume":1013.8200073242188},{"timestamp":1742357460000,"open":0.95157,"high":0.95167,"low":0.95145,"close":0.95162,"volume":2436.699951171875},{"timestamp":1742357520000,"open":0.95163,"high":0.95168,"low":0.95149,"close":0.95152,"volume":1204.800048828125},{"timestamp":1742357580000,"open":0.95152,"high":0.95163,"low":0.95149,"close":0.95154,"volume":650.989990234375},{"timestamp":1742357640000,"open":0.95153,"high":0.95159,"low":0.9514,"close":0.95158,"volume":664.4600219726562},{"timestamp":1742357700000,"open":0.95157,"high":0.95162,"low":0.95152,"close":0.95159,"volume":921.5900268554688},{"timestamp":1742357760000,"open":0.95157,"high":0.95158,"low":0.95139,"close":0.9515,"volume":835.5700073242188},{"timestamp":1742357820000,"open":0.9515,"high":0.95163,"low":0.95136,"close":0.95149,"volume":2428.090087890625},{"timestamp":1742357880000,"open":0.95141,"high":0.9515,"low":0.95137,"close":0.95139,"volume":886.7999877929688},{"timestamp":1742357940000,"open":0.95137,"high":0.95142,"low":0.9513,"close":0.95134,"volume":1688.260009765625},{"timestamp":1742358000000,"open":0.95134,"high":0.95139,"low":0.95126,"close":0.95131,"volume":1408.3699951171875},{"timestamp":1742358060000,"open":0.95135,"high":0.95135,"low":0.95123,"close":0.95129,"volume":1234.1700439453125},{"timestamp":1742358120000,"open":0.95129,"high":0.95132,"low":0.95123,"close":0.95126,"volume":947.0900268554688},{"timestamp":1742358180000,"open":0.95125,"high":0.95139,"low":0.95123,"close":0.95127,"volume":1809.3599853515625},{"timestamp":1742358240000,"open":0.95127,"high":0.95141,"low":0.95123,"close":0.95135,"volume":3137.699951171875},{"timestamp":1742358300000,"open":0.95135,"high":0.95146,"low":0.95129,"close":0.95132,"volume":4001.699951171875},{"timestamp":1742358360000,"open":0.95133,"high":0.95142,"low":0.95128,"close":0.95132,"volume":1642.0799560546875},{"timestamp":1742358420000,"open":0.95132,"high":0.9514,"low":0.95124,"close":0.95133,"volume":2637.7099609375},{"timestamp":1742358480000,"open":0.95134,"high":0.95137,"low":0.95124,"close":0.95131,"volume":2358.699951171875},{"timestamp":1742358540000,"open":0.95132,"high":0.95138,"low":0.95125,"close":0.9513,"volume":3301.590087890625},{"timestamp":1742358600000,"open":0.95125,"high":0.95127,"low":0.9511,"close":0.95119,"volume":4035.3701171875},{"timestamp":1742358660000,"open":0.95123,"high":0.95137,"low":0.95112,"close":0.95122,"volume":2516.31005859375},{"timestamp":1742358720000,"open":0.95121,"high":0.9513,"low":0.95112,"close":0.95121,"volume":3085.7099609375},{"timestamp":1742358780000,"open":0.95122,"high":0.95131,"low":0.95119,"close":0.95124,"volume":2065.449951171875},{"timestamp":1742358840000,"open":0.95122,"high":0.9513,"low":0.95117,"close":0.95124,"volume":787.7999877929688},{"timestamp":1742358900000,"open":0.95125,"high":0.95125,"low":0.95109,"close":0.95113,"volume":1960.93994140625},{"timestamp":1742358960000,"open":0.95112,"high":0.95115,"low":0.951,"close":0.95104,"volume":1603.780029296875},{"timestamp":1742359020000,"open":0.95106,"high":0.95118,"low":0.95104,"close":0.95116,"volume":684.8599853515625},{"timestamp":1742359080000,"open":0.95122,"high":0.95127,"low":0.95112,"close":0.9512,"volume":731.6500244140625},{"timestamp":1742359140000,"open":0.95123,"high":0.95127,"low":0.95117,"close":0.95126,"volume":468},{"timestamp":1742359200000,"open":0.95128,"high":0.95134,"low":0.95121,"close":0.95125,"volume":1322.9000244140625},{"timestamp":1742359260000,"open":0.95125,"high":0.95132,"low":0.95122,"close":0.95124,"volume":787.7999877929688},{"timestamp":1742359320000,"open":0.95121,"high":0.95136,"low":0.95121,"close":0.95129,"volume":1984.3599853515625},{"timestamp":1742359380000,"open":0.95133,"high":0.95133,"low":0.95118,"close":0.95127,"volume":1123.199951171875},{"timestamp":1742359440000,"open":0.95127,"high":0.95143,"low":0.95119,"close":0.95119,"volume":767.52001953125},{"timestamp":1742359500000,"open":0.95118,"high":0.95121,"low":0.95093,"close":0.95099,"volume":1098.1600341796875},{"timestamp":1742359560000,"open":0.95101,"high":0.95106,"low":0.95092,"close":0.95099,"volume":2492.610107421875},{"timestamp":1742359620000,"open":0.95096,"high":0.95105,"low":0.95094,"close":0.95096,"volume":542.489990234375},{"timestamp":1742359680000,"open":0.95094,"high":0.951,"low":0.95088,"close":0.95092,"volume":1708.4599609375},{"timestamp":1742359740000,"open":0.95092,"high":0.95102,"low":0.9509,"close":0.95101,"volume":660.9099731445312},{"timestamp":1742359800000,"open":0.95099,"high":0.95103,"low":0.95092,"close":0.95092,"volume":1318.800048828125},{"timestamp":1742359860000,"open":0.95091,"high":0.95101,"low":0.9509,"close":0.95095,"volume":2528.360107421875},{"timestamp":1742359920000,"open":0.95096,"high":0.95101,"low":0.9509,"close":0.95091,"volume":2656.260009765625},{"timestamp":1742359980000,"open":0.95097,"high":0.95109,"low":0.95091,"close":0.95103,"volume":2793.280029296875},{"timestamp":1742360040000,"open":0.95104,"high":0.95111,"low":0.95096,"close":0.95102,"volume":2537.949951171875},{"timestamp":1742360100000,"open":0.95099,"high":0.95106,"low":0.95095,"close":0.95096,"volume":1111.4599609375},{"timestamp":1742360160000,"open":0.95096,"high":0.95101,"low":0.95087,"close":0.95097,"volume":1390.449951171875},{"timestamp":1742360220000,"open":0.95095,"high":0.95114,"low":0.95091,"close":0.95092,"volume":1315.6600341796875},{"timestamp":1742360280000,"open":0.95093,"high":0.95107,"low":0.95088,"close":0.95094,"volume":1580.6400146484375},{"timestamp":1742360340000,"open":0.95099,"high":0.95102,"low":0.95092,"close":0.95101,"volume":411.510009765625},{"timestamp":1742360400000,"open":0.951,"high":0.95107,"low":0.95093,"close":0.95097,"volume":1477.739990234375},{"timestamp":1742360460000,"open":0.95095,"high":0.95099,"low":0.95081,"close":0.95086,"volume":1733.3299560546875},{"timestamp":1742360520000,"open":0.95088,"high":0.95101,"low":0.95079,"close":0.951,"volume":2169.81005859375},{"timestamp":1742360580000,"open":0.95095,"high":0.9511,"low":0.9509,"close":0.95097,"volume":1471.5799560546875},{"timestamp":1742360640000,"open":0.95096,"high":0.95123,"low":0.95096,"close":0.95105,"volume":2681.199951171875},{"timestamp":1742360700000,"open":0.95109,"high":0.95117,"low":0.95097,"close":0.95097,"volume":2319.6298828125},{"timestamp":1742360760000,"open":0.95096,"high":0.95104,"low":0.95089,"close":0.95093,"volume":3030.27001953125},{"timestamp":1742360820000,"open":0.95095,"high":0.95104,"low":0.95089,"close":0.95102,"volume":2182.280029296875},{"timestamp":1742360880000,"open":0.95101,"high":0.95116,"low":0.95094,"close":0.951,"volume":1396.699951171875},{"timestamp":1742360940000,"open":0.95099,"high":0.95111,"low":0.95095,"close":0.9511,"volume":1483.989990234375},{"timestamp":1742361000000,"open":0.95109,"high":0.95111,"low":0.95101,"close":0.95107,"volume":1047.47998046875},{"timestamp":1742361060000,"open":0.95108,"high":0.95109,"low":0.95089,"close":0.951,"volume":1851.81005859375},{"timestamp":1742361120000,"open":0.95101,"high":0.95104,"low":0.95096,"close":0.95102,"volume":1424.9300537109375},{"timestamp":1742361180000,"open":0.95102,"high":0.95104,"low":0.95097,"close":0.95103,"volume":941.5},{"timestamp":1742361240000,"open":0.95103,"high":0.95117,"low":0.95101,"close":0.95112,"volume":1646.0699462890625},{"timestamp":1742361300000,"open":0.95114,"high":0.95132,"low":0.95109,"close":0.95131,"volume":1109.260009765625},{"timestamp":1742361360000,"open":0.95131,"high":0.95138,"low":0.95123,"close":0.95138,"volume":1365.47998046875},{"timestamp":1742361420000,"open":0.95137,"high":0.95138,"low":0.95137,"close":0.95137,"volume":611.030029296875},{"timestamp":1742361480000,"open":0.95137,"high":0.95138,"low":0.95122,"close":0.95125,"volume":773.1400146484375},{"timestamp":1742361540000,"open":0.95124,"high":0.95126,"low":0.95114,"close":0.95116,"volume":1353.0400390625},{"timestamp":1742361600000,"open":0.95116,"high":0.95121,"low":0.95114,"close":0.95118,"volume":561.1599731445312},{"timestamp":1742361660000,"open":0.95118,"high":0.95119,"low":0.95113,"close":0.95113,"volume":598.5599975585938},{"timestamp":1742361720000,"open":0.95113,"high":0.95119,"low":0.9511,"close":0.95113,"volume":567.530029296875},{"timestamp":1742361780000,"open":0.95115,"high":0.95127,"low":0.95113,"close":0.95122,"volume":661.030029296875},{"timestamp":1742361840000,"open":0.95122,"high":0.95126,"low":0.95111,"close":0.95114,"volume":586.25},{"timestamp":1742361900000,"open":0.95113,"high":0.95123,"low":0.95111,"close":0.95118,"volume":873.010009765625},{"timestamp":1742361960000,"open":0.95114,"high":0.95118,"low":0.95107,"close":0.95112,"volume":1054.3199462890625},{"timestamp":1742362020000,"open":0.9511,"high":0.95118,"low":0.9511,"close":0.95117,"volume":511.4599914550781},{"timestamp":1742362080000,"open":0.95114,"high":0.95118,"low":0.9511,"close":0.95115,"volume":1634.219970703125},{"timestamp":1742362140000,"open":0.95112,"high":0.95116,"low":0.95108,"close":0.95112,"volume":648.9600219726562},{"timestamp":1742362200000,"open":0.95112,"high":0.95114,"low":0.95106,"close":0.95113,"volume":580.2100219726562},{"timestamp":1742362260000,"open":0.95112,"high":0.95114,"low":0.95108,"close":0.95112,"volume":523.9500122070312},{"timestamp":1742362320000,"open":0.95113,"high":0.95116,"low":0.95109,"close":0.9511,"volume":424.2200012207031},{"timestamp":1742362380000,"open":0.9511,"high":0.95113,"low":0.95109,"close":0.95111,"volume":264.4599914550781},{"timestamp":1742362440000,"open":0.95112,"high":0.95112,"low":0.95106,"close":0.95106,"volume":436.7699890136719},{"timestamp":1742362500000,"open":0.95106,"high":0.95113,"low":0.95106,"close":0.95112,"volume":361.8299865722656},{"timestamp":1742362560000,"open":0.95112,"high":0.95114,"low":0.95104,"close":0.95105,"volume":586.489990234375},{"timestamp":1742362620000,"open":0.95107,"high":0.95114,"low":0.95104,"close":0.9511,"volume":736.3200073242188},{"timestamp":1742362680000,"open":0.95111,"high":0.95113,"low":0.95105,"close":0.95106,"volume":574.0800170898438},{"timestamp":1742362740000,"open":0.95106,"high":0.95111,"low":0.95102,"close":0.95104,"volume":1566.239990234375},{"timestamp":1742362800000,"open":0.95105,"high":0.95111,"low":0.95104,"close":0.95106,"volume":599.0399780273438},{"timestamp":1742362860000,"open":0.95106,"high":0.95111,"low":0.95101,"close":0.95108,"volume":1853.280029296875},{"timestamp":1742362920000,"open":0.95111,"high":0.95114,"low":0.95107,"close":0.9511,"volume":808.0800170898438},{"timestamp":1742362980000,"open":0.95111,"high":0.95113,"low":0.95107,"close":0.95108,"volume":876.719970703125},{"timestamp":1742363040000,"open":0.95108,"high":0.95115,"low":0.95108,"close":0.95112,"volume":648.9600219726562},{"timestamp":1742363100000,"open":0.95116,"high":0.95116,"low":0.95106,"close":0.95112,"volume":775},{"timestamp":1742363160000,"open":0.95113,"high":0.95114,"low":0.95108,"close":0.95111,"volume":514.7999877929688},{"timestamp":1742363220000,"open":0.95112,"high":0.95114,"low":0.9511,"close":0.95113,"volume":586.5599975585938},{"timestamp":1742363280000,"open":0.95113,"high":0.95113,"low":0.95112,"close":0.95113,"volume":468},{"timestamp":1742363340000,"open":0.95112,"high":0.95113,"low":0.95112,"close":0.95113,"volume":586.5599975585938},{"timestamp":1742363400000,"open":0.95112,"high":0.95113,"low":0.95112,"close":0.95112,"volume":524.1599731445312},{"timestamp":1742363460000,"open":0.95112,"high":0.95114,"low":0.95112,"close":0.95112,"volume":336.9599914550781},{"timestamp":1742363520000,"open":0.95113,"high":0.95122,"low":0.95111,"close":0.95122,"volume":374.3699951171875},{"timestamp":1742363580000,"open":0.95121,"high":0.95124,"low":0.9512,"close":0.95122,"volume":620.52001953125},{"timestamp":1742363640000,"open":0.95122,"high":0.95123,"low":0.95122,"close":0.95122,"volume":349.1600036621094},{"timestamp":1742363700000,"open":0.95123,"high":0.95126,"low":0.95119,"close":0.95123,"volume":1647.760009765625},{"timestamp":1742363760000,"open":0.95123,"high":0.95126,"low":0.95123,"close":0.95123,"volume":1309.3599853515625},{"timestamp":1742363820000,"open":0.95123,"high":0.95139,"low":0.95123,"close":0.95126,"volume":1222.199951171875},{"timestamp":1742363880000,"open":0.95126,"high":0.9513,"low":0.95125,"close":0.95126,"volume":785.9099731445312},{"timestamp":1742363940000,"open":0.95126,"high":0.95128,"low":0.95113,"close":0.95113,"volume":545.969970703125},{"timestamp":1742364000000,"open":0.95116,"high":0.95121,"low":0.95114,"close":0.9512,"volume":622.5999755859375},{"timestamp":1742364060000,"open":0.95118,"high":0.95134,"low":0.95116,"close":0.95131,"volume":782.6799926757812},{"timestamp":1742364120000,"open":0.95135,"high":0.95135,"low":0.95123,"close":0.95125,"volume":1314.5899658203125},{"timestamp":1742364180000,"open":0.95126,"high":0.95152,"low":0.95123,"close":0.95149,"volume":507.6000061035156},{"timestamp":1742364240000,"open":0.95149,"high":0.95171,"low":0.95149,"close":0.95165,"volume":818.0700073242188},{"timestamp":1742364300000,"open":0.95167,"high":0.95197,"low":0.95164,"close":0.95195,"volume":836.3699951171875},{"timestamp":1742364360000,"open":0.95195,"high":0.95218,"low":0.95177,"close":0.95189,"volume":1246.47998046875},{"timestamp":1742364420000,"open":0.95188,"high":0.95198,"low":0.95181,"close":0.95195,"volume":1351.97998046875},{"timestamp":1742364480000,"open":0.95195,"high":0.95197,"low":0.95177,"close":0.95188,"volume":1812.93994140625},{"timestamp":1742364540000,"open":0.95188,"high":0.9519,"low":0.9516,"close":0.95172,"volume":1850.5899658203125},{"timestamp":1742364600000,"open":0.95172,"high":0.95207,"low":0.95168,"close":0.95202,"volume":1644.719970703125},{"timestamp":1742364660000,"open":0.95201,"high":0.95223,"low":0.95201,"close":0.95216,"volume":691.5399780273438},{"timestamp":1742364720000,"open":0.95216,"high":0.95217,"low":0.95208,"close":0.95217,"volume":753.8400268554688},{"timestamp":1742364780000,"open":0.95223,"high":0.95225,"low":0.95213,"close":0.95214,"volume":473.4800109863281},{"timestamp":1742364840000,"open":0.95213,"high":0.95234,"low":0.9521,"close":0.9522,"volume":1745.6800537109375},{"timestamp":1742364900000,"open":0.95215,"high":0.95238,"low":0.95212,"close":0.95233,"volume":616.77001953125},{"timestamp":1742364960000,"open":0.95233,"high":0.95241,"low":0.95224,"close":0.95234,"volume":843.6099853515625},{"timestamp":1742365020000,"open":0.95233,"high":0.95234,"low":0.95226,"close":0.95229,"volume":137.05999755859375},{"timestamp":1742365080000,"open":0.95229,"high":0.95233,"low":0.95223,"close":0.95231,"volume":473.4800109863281},{"timestamp":1742365140000,"open":0.95233,"high":0.95235,"low":0.9523,"close":0.95235,"volume":112.13999938964844},{"timestamp":1742365200000,"open":0.95237,"high":0.95253,"low":0.95231,"close":0.95251,"volume":1856.5400390625},{"timestamp":1742365260000,"open":0.95253,"high":0.9526,"low":0.95245,"close":0.95258,"volume":560.7000122070312},{"timestamp":1742365320000,"open":0.9526,"high":0.95262,"low":0.95254,"close":0.95258,"volume":348.8800048828125},{"timestamp":1742365380000,"open":0.95261,"high":0.95268,"low":0.95258,"close":0.95266,"volume":174.44000244140625},{"timestamp":1742365440000,"open":0.95264,"high":0.95266,"low":0.95264,"close":0.95266,"volume":49.84000015258789},{"timestamp":1742365500000,"open":0.95268,"high":0.95268,"low":0.95251,"close":0.95262,"volume":585.6199951171875},{"timestamp":1742365560000,"open":0.95262,"high":0.95266,"low":0.9525,"close":0.95253,"volume":417.3900146484375},{"timestamp":1742365620000,"open":0.9525,"high":0.9525,"low":0.95246,"close":0.95248,"volume":62.29999923706055},{"timestamp":1742365680000,"open":0.95248,"high":0.95252,"low":0.95245,"close":0.95252,"volume":199.36000061035156},{"timestamp":1742365740000,"open":0.95253,"high":0.95255,"low":0.95249,"close":0.95249,"volume":317.7300109863281},{"timestamp":1742365800000,"open":0.95247,"high":0.95252,"low":0.95247,"close":0.95248,"volume":249.1999969482422},{"timestamp":1742365860000,"open":0.95246,"high":0.95252,"low":0.95242,"close":0.95252,"volume":266.6199951171875},{"timestamp":1742365920000,"open":0.95249,"high":0.95249,"low":0.95247,"close":0.95249,"volume":37.380001068115234},{"timestamp":1742365980000,"open":0.95247,"high":0.9525,"low":0.95247,"close":0.95247,"volume":112.13999938964844},{"timestamp":1742366040000,"open":0.95248,"high":0.9525,"low":0.95237,"close":0.95239,"volume":336.4200134277344},{"timestamp":1742366100000,"open":0.9524,"high":0.95241,"low":0.95239,"close":0.9524,"volume":261.6600036621094},{"timestamp":1742366160000,"open":0.95239,"high":0.95243,"low":0.95239,"close":0.95243,"volume":249.1999969482422},{"timestamp":1742366220000,"open":0.95243,"high":0.95249,"low":0.95242,"close":0.95248,"volume":161.97999572753906},{"timestamp":1742366280000,"open":0.95249,"high":0.95249,"low":0.9524,"close":0.95247,"volume":261.6600036621094},{"timestamp":1742366340000,"open":0.95246,"high":0.95246,"low":0.95246,"close":0.95246,"volume":49.84000015258789},{"timestamp":1742366400000,"open":0.95273,"high":0.95273,"low":0.95243,"close":0.9525,"volume":423.6400146484375},{"timestamp":1742366460000,"open":0.95252,"high":0.95253,"low":0.95235,"close":0.95235,"volume":373.79998779296875},{"timestamp":1742366520000,"open":0.95233,"high":0.95242,"low":0.95226,"close":0.95236,"volume":523.3200073242188},{"timestamp":1742366580000,"open":0.95238,"high":0.95241,"low":0.95236,"close":0.95236,"volume":274.1199951171875},{"timestamp":1742366640000,"open":0.95236,"high":0.95243,"low":0.95236,"close":0.95242,"volume":560.7000122070312},{"timestamp":1742366700000,"open":0.95242,"high":0.95246,"low":0.95237,"close":0.95246,"volume":822.3599853515625},{"timestamp":1742366760000,"open":0.95245,"high":0.9525,"low":0.95243,"close":0.95247,"volume":286.5799865722656},{"timestamp":1742366820000,"open":0.95247,"high":0.9525,"low":0.95243,"close":0.95244,"volume":261.6600036621094},{"timestamp":1742366880000,"open":0.95247,"high":0.95254,"low":0.95245,"close":0.95247,"volume":598.0800170898438},{"timestamp":1742366940000,"open":0.95247,"high":0.95247,"low":0.95237,"close":0.95243,"volume":498.3999938964844},{"timestamp":1742367000000,"open":0.95243,"high":0.95258,"low":0.95243,"close":0.95256,"volume":448.55999755859375},{"timestamp":1742367060000,"open":0.95256,"high":0.95266,"low":0.9525,"close":0.95261,"volume":672.8400268554688},{"timestamp":1742367120000,"open":0.95261,"high":0.95265,"low":0.95241,"close":0.95241,"volume":880},{"timestamp":1742367180000,"open":0.95241,"high":0.95242,"low":0.9523,"close":0.95231,"volume":727.5700073242188},{"timestamp":1742367240000,"open":0.95231,"high":0.95243,"low":0.95231,"close":0.95231,"volume":995.260009765625},{"timestamp":1742367300000,"open":0.95231,"high":0.95237,"low":0.95223,"close":0.95223,"volume":736.760009765625},{"timestamp":1742367360000,"open":0.95222,"high":0.95228,"low":0.95216,"close":0.95219,"volume":1196.1600341796875},{"timestamp":1742367420000,"open":0.95217,"high":0.95227,"low":0.95212,"close":0.95214,"volume":736.7100219726562},{"timestamp":1742367480000,"open":0.95215,"high":0.95227,"low":0.95213,"close":0.95221,"volume":834.8200073242188},{"timestamp":1742367540000,"open":0.95222,"high":0.95242,"low":0.9522,"close":0.95235,"volume":1769.3199462890625},{"timestamp":1742367600000,"open":0.95239,"high":0.95265,"low":0.95237,"close":0.95247,"volume":909.5999755859375},{"timestamp":1742367660000,"open":0.9525,"high":0.95267,"low":0.95243,"close":0.95261,"volume":1445.3599853515625},{"timestamp":1742367720000,"open":0.95259,"high":0.95268,"low":0.95248,"close":0.95256,"volume":1246},{"timestamp":1742367780000,"open":0.95255,"high":0.95258,"low":0.95242,"close":0.95245,"volume":590.6599731445312},{"timestamp":1742367840000,"open":0.95245,"high":0.95247,"low":0.95235,"close":0.95235,"volume":411.17999267578125},{"timestamp":1742367900000,"open":0.95234,"high":0.95234,"low":0.95208,"close":0.95213,"volume":613.3900146484375},{"timestamp":1742367960000,"open":0.95211,"high":0.95217,"low":0.95206,"close":0.95206,"volume":366.6600036621094},{"timestamp":1742368020000,"open":0.95209,"high":0.9522,"low":0.95205,"close":0.95212,"volume":486.4200134277344},{"timestamp":1742368080000,"open":0.95213,"high":0.95221,"low":0.95207,"close":0.9522,"volume":337.9599914550781},{"timestamp":1742368140000,"open":0.9522,"high":0.95242,"low":0.95219,"close":0.9523,"volume":505.1199951171875},{"timestamp":1742368200000,"open":0.95232,"high":0.95242,"low":0.95232,"close":0.95242,"volume":359.1700134277344},{"timestamp":1742368260000,"open":0.95241,"high":0.95244,"low":0.95232,"close":0.95233,"volume":542.2999877929688},{"timestamp":1742368320000,"open":0.95231,"high":0.95232,"low":0.95211,"close":0.95232,"volume":769.0800170898438},{"timestamp":1742368380000,"open":0.95228,"high":0.95239,"low":0.95221,"close":0.95223,"volume":697.9600219726562},{"timestamp":1742368440000,"open":0.95226,"high":0.95243,"low":0.95226,"close":0.95236,"volume":439.8800048828125},{"timestamp":1742368500000,"open":0.95235,"high":0.95235,"low":0.95203,"close":0.95204,"volume":286.5799865722656},{"timestamp":1742368560000,"open":0.95205,"high":0.95211,"low":0.95204,"close":0.95207,"volume":279.3699951171875},{"timestamp":1742368620000,"open":0.95206,"high":0.95208,"low":0.95185,"close":0.95187,"volume":315.489990234375},{"timestamp":1742368680000,"open":0.95186,"high":0.95212,"low":0.9518,"close":0.95208,"volume":466.3800048828125},{"timestamp":1742368740000,"open":0.95205,"high":0.9521,"low":0.95201,"close":0.95206,"volume":420.2099914550781},{"timestamp":1742368800000,"open":0.95206,"high":0.9521,"low":0.95202,"close":0.95208,"volume":332.94000244140625},{"timestamp":1742368860000,"open":0.95206,"high":0.95221,"low":0.95204,"close":0.95219,"volume":634.4299926757812},{"timestamp":1742368920000,"open":0.9522,"high":0.95232,"low":0.9522,"close":0.95227,"volume":325.2900085449219},{"timestamp":1742368980000,"open":0.95224,"high":0.95226,"low":0.95216,"close":0.95217,"volume":341.4800109863281},{"timestamp":1742369040000,"open":0.95217,"high":0.95219,"low":0.95212,"close":0.95215,"volume":287.8900146484375},{"timestamp":1742369100000,"open":0.95214,"high":0.95216,"low":0.95211,"close":0.95213,"volume":188.19000244140625},{"timestamp":1742369160000,"open":0.95213,"high":0.95213,"low":0.95206,"close":0.95212,"volume":418.739990234375},{"timestamp":1742369220000,"open":0.95211,"high":0.95219,"low":0.95209,"close":0.95219,"volume":272.94000244140625},{"timestamp":1742369280000,"open":0.95218,"high":0.9522,"low":0.95204,"close":0.95208,"volume":284.1199951171875},{"timestamp":1742369340000,"open":0.95208,"high":0.9521,"low":0.95197,"close":0.9521,"volume":462.9200134277344},{"timestamp":1742369400000,"open":0.95211,"high":0.95215,"low":0.95197,"close":0.95215,"volume":411.17999267578125},{"timestamp":1742369460000,"open":0.95218,"high":0.95234,"low":0.95218,"close":0.95234,"volume":144.86000061035156},{"timestamp":1742369520000,"open":0.95234,"high":0.95235,"low":0.95227,"close":0.95229,"volume":292.80999755859375},{"timestamp":1742369580000,"open":0.95231,"high":0.95231,"low":0.95215,"close":0.95216,"volume":249.1999969482422},{"timestamp":1742369640000,"open":0.95215,"high":0.9525,"low":0.95215,"close":0.95248,"volume":454.8599853515625},{"timestamp":1742369700000,"open":0.95252,"high":0.95282,"low":0.95251,"close":0.9528,"volume":635.5800170898438},{"timestamp":1742369760000,"open":0.95278,"high":0.95279,"low":0.95227,"close":0.95241,"volume":928.280029296875},{"timestamp":1742369820000,"open":0.95241,"high":0.95272,"low":0.95234,"close":0.95247,"volume":2268.409912109375},{"timestamp":1742369880000,"open":0.95245,"high":0.95257,"low":0.95204,"close":0.95204,"volume":1310.9100341796875},{"timestamp":1742369940000,"open":0.95207,"high":0.95207,"low":0.95177,"close":0.95193,"volume":1575.280029296875},{"timestamp":1742370000000,"open":0.95195,"high":0.95209,"low":0.95187,"close":0.95193,"volume":1296.72998046875},{"timestamp":1742370060000,"open":0.95193,"high":0.95196,"low":0.95157,"close":0.9516,"volume":1322.760009765625},{"timestamp":1742370120000,"open":0.95161,"high":0.9519,"low":0.95154,"close":0.95186,"volume":1610.43994140625},{"timestamp":1742370180000,"open":0.95188,"high":0.9519,"low":0.95168,"close":0.95169,"volume":1270.8900146484375},{"timestamp":1742370240000,"open":0.95169,"high":0.95176,"low":0.9513,"close":0.95135,"volume":1036.760009765625},{"timestamp":1742370300000,"open":0.95132,"high":0.95146,"low":0.95129,"close":0.95139,"volume":349.44000244140625},{"timestamp":1742370360000,"open":0.95139,"high":0.9514,"low":0.95109,"close":0.95124,"volume":461.760009765625},{"timestamp":1742370420000,"open":0.95126,"high":0.95138,"low":0.95086,"close":0.95087,"volume":1185.9300537109375},{"timestamp":1742370480000,"open":0.95087,"high":0.95099,"low":0.95058,"close":0.95062,"volume":1077.9300537109375},{"timestamp":1742370540000,"open":0.9506,"high":0.95066,"low":0.95031,"close":0.95063,"volume":820.010009765625},{"timestamp":1742370600000,"open":0.9506,"high":0.95074,"low":0.95054,"close":0.95058,"volume":1509.6700439453125},{"timestamp":1742370660000,"open":0.95058,"high":0.95089,"low":0.95056,"close":0.9507,"volume":1490.800048828125},{"timestamp":1742370720000,"open":0.9507,"high":0.95095,"low":0.9507,"close":0.95088,"volume":951.47998046875},{"timestamp":1742370780000,"open":0.95087,"high":0.95113,"low":0.95086,"close":0.95113,"volume":1206.469970703125},{"timestamp":1742370840000,"open":0.95115,"high":0.95119,"low":0.95104,"close":0.95111,"volume":1455.4100341796875},{"timestamp":1742370900000,"open":0.95109,"high":0.95124,"low":0.95108,"close":0.95122,"volume":500.5899963378906},{"timestamp":1742370960000,"open":0.95122,"high":0.95151,"low":0.95119,"close":0.9514,"volume":556.9199829101562},{"timestamp":1742371020000,"open":0.95138,"high":0.95149,"low":0.95132,"close":0.95144,"volume":536.6599731445312},{"timestamp":1742371080000,"open":0.95146,"high":0.95149,"low":0.95119,"close":0.95123,"volume":624.0900268554688},{"timestamp":1742371140000,"open":0.9512,"high":0.95124,"low":0.95097,"close":0.95099,"volume":572.0700073242188},{"timestamp":1742371200000,"open":0.95096,"high":0.95157,"low":0.95096,"close":0.9515,"volume":1453.6800537109375},{"timestamp":1742371260000,"open":0.9515,"high":0.95168,"low":0.95131,"close":0.95133,"volume":1484.9000244140625},{"timestamp":1742371320000,"open":0.95128,"high":0.95135,"low":0.95114,"close":0.95132,"volume":911.1400146484375},{"timestamp":1742371380000,"open":0.95134,"high":0.95162,"low":0.95131,"close":0.95157,"volume":1060.1199951171875},{"timestamp":1742371440000,"open":0.95159,"high":0.95165,"low":0.95154,"close":0.95155,"volume":450.8399963378906},{"timestamp":1742371500000,"open":0.95157,"high":0.95177,"low":0.95155,"close":0.95173,"volume":439.29998779296875},{"timestamp":1742371560000,"open":0.95171,"high":0.95182,"low":0.95171,"close":0.95181,"volume":530.2000122070312},{"timestamp":1742371620000,"open":0.9518,"high":0.9519,"low":0.95174,"close":0.9519,"volume":386.7099914550781},{"timestamp":1742371680000,"open":0.95188,"high":0.95192,"low":0.95179,"close":0.95184,"volume":449.1300048828125},{"timestamp":1742371740000,"open":0.95188,"high":0.95192,"low":0.95176,"close":0.95192,"volume":423.9800109863281},{"timestamp":1742371800000,"open":0.95191,"high":0.95194,"low":0.95173,"close":0.95177,"volume":529.989990234375},{"timestamp":1742371860000,"open":0.95174,"high":0.95185,"low":0.95174,"close":0.9518,"volume":324.2200012207031},{"timestamp":1742371920000,"open":0.95183,"high":0.95203,"low":0.95183,"close":0.95192,"volume":448.9200134277344},{"timestamp":1742371980000,"open":0.95191,"high":0.9521,"low":0.95191,"close":0.9521,"volume":349.17999267578125},{"timestamp":1742372040000,"open":0.95213,"high":0.9524,"low":0.95212,"close":0.9524,"volume":367.8800048828125},{"timestamp":1742372100000,"open":0.95238,"high":0.95245,"low":0.95234,"close":0.95241,"volume":177.6999969482422},{"timestamp":1742372160000,"open":0.95242,"high":0.95255,"low":0.95239,"close":0.95247,"volume":493.8299865722656},{"timestamp":1742372220000,"open":0.95248,"high":0.95263,"low":0.95243,"close":0.95262,"volume":330.3900146484375},{"timestamp":1742372280000,"open":0.95261,"high":0.95263,"low":0.95254,"close":0.95261,"volume":442.5},{"timestamp":1742372340000,"open":0.95259,"high":0.9528,"low":0.95259,"close":0.95266,"volume":742.8099975585938},{"timestamp":1742372400000,"open":0.95265,"high":0.95287,"low":0.95262,"close":0.95278,"volume":323.9800109863281},{"timestamp":1742372460000,"open":0.95279,"high":0.95282,"low":0.95275,"close":0.95278,"volume":224.27999877929688},{"timestamp":1742372520000,"open":0.95275,"high":0.95286,"low":0.95269,"close":0.95285,"volume":267.8999938964844},{"timestamp":1742372580000,"open":0.95283,"high":0.95294,"low":0.95273,"close":0.95273,"volume":305.2799987792969},{"timestamp":1742372640000,"open":0.95274,"high":0.95276,"low":0.95261,"close":0.95273,"volume":660.3800048828125},{"timestamp":1742372700000,"open":0.95272,"high":0.9529,"low":0.9527,"close":0.95289,"volume":348.8800048828125},{"timestamp":1742372760000,"open":0.95288,"high":0.95289,"low":0.95281,"close":0.95283,"volume":373.79998779296875},{"timestamp":1742372820000,"open":0.95286,"high":0.95286,"low":0.95279,"close":0.95279,"volume":161.97999572753906},{"timestamp":1742372880000,"open":0.95281,"high":0.95283,"low":0.95279,"close":0.95282,"volume":336.4200134277344},{"timestamp":1742372940000,"open":0.95283,"high":0.95286,"low":0.95273,"close":0.95273,"volume":174.44000244140625},{"timestamp":1742373000000,"open":0.95273,"high":0.95299,"low":0.95258,"close":0.95258,"volume":672.8499755859375},{"timestamp":1742373060000,"open":0.9526,"high":0.95292,"low":0.95259,"close":0.95291,"volume":461.0299987792969},{"timestamp":1742373120000,"open":0.9529,"high":0.95297,"low":0.95281,"close":0.95283,"volume":585.6199951171875},{"timestamp":1742373180000,"open":0.9528,"high":0.95283,"low":0.95264,"close":0.95269,"volume":548.6199951171875},{"timestamp":1742373240000,"open":0.95268,"high":0.95268,"low":0.95256,"close":0.9526,"volume":486.3299865722656},{"timestamp":1742373300000,"open":0.95259,"high":0.95259,"low":0.95255,"close":0.95259,"volume":162.11000061035156},{"timestamp":1742373360000,"open":0.95259,"high":0.95259,"low":0.95221,"close":0.95232,"volume":1184.6500244140625},{"timestamp":1742373420000,"open":0.95232,"high":0.95239,"low":0.9522,"close":0.95226,"volume":673.3800048828125},{"timestamp":1742373480000,"open":0.95225,"high":0.95241,"low":0.95224,"close":0.95238,"volume":383.4599914550781},{"timestamp":1742373540000,"open":0.95238,"high":0.95246,"low":0.9523,"close":0.95245,"volume":634.469970703125},{"timestamp":1742373600000,"open":0.95247,"high":0.95262,"low":0.95243,"close":0.95258,"volume":932.1900024414062},{"timestamp":1742373660000,"open":0.95259,"high":0.95269,"low":0.95251,"close":0.95268,"volume":685.8900146484375},{"timestamp":1742373720000,"open":0.95268,"high":0.9527,"low":0.95259,"close":0.95265,"volume":286.80999755859375},{"timestamp":1742373780000,"open":0.95263,"high":0.95265,"low":0.95253,"close":0.95257,"volume":561.1500244140625},{"timestamp":1742373840000,"open":0.95257,"high":0.95262,"low":0.95257,"close":0.95262,"volume":205.75999450683594},{"timestamp":1742373900000,"open":0.95261,"high":0.95276,"low":0.9526,"close":0.95275,"volume":162.11000061035156},{"timestamp":1742373960000,"open":0.95274,"high":0.95294,"low":0.95266,"close":0.95266,"volume":611.030029296875},{"timestamp":1742374020000,"open":0.95263,"high":0.95273,"low":0.95249,"close":0.95252,"volume":399.0400085449219},{"timestamp":1742374080000,"open":0.9525,"high":0.95292,"low":0.9525,"close":0.95285,"volume":886.9500122070312},{"timestamp":1742374140000,"open":0.95283,"high":0.95289,"low":0.95277,"close":0.95283,"volume":1192.3699951171875},{"timestamp":1742374200000,"open":0.95281,"high":0.95285,"low":0.9526,"close":0.95261,"volume":417.760009765625},{"timestamp":1742374260000,"open":0.95263,"high":0.95283,"low":0.95262,"close":0.95274,"volume":455.17999267578125},{"timestamp":1742374320000,"open":0.95274,"high":0.95286,"low":0.9527,"close":0.9528,"volume":324.2200012207031},{"timestamp":1742374380000,"open":0.95281,"high":0.95284,"low":0.95262,"close":0.95267,"volume":274.3399963378906},{"timestamp":1742374440000,"open":0.9527,"high":0.95275,"low":0.95268,"close":0.95275,"volume":124.69999694824219},{"timestamp":1742374500000,"open":0.95272,"high":0.95272,"low":0.9525,"close":0.95259,"volume":399.0400085449219},{"timestamp":1742374560000,"open":0.95262,"high":0.95297,"low":0.95254,"close":0.95294,"volume":723.8200073242188},{"timestamp":1742374620000,"open":0.95298,"high":0.953,"low":0.95262,"close":0.95287,"volume":1185.5999755859375},{"timestamp":1742374680000,"open":0.95289,"high":0.95298,"low":0.95272,"close":0.95289,"volume":1397.760009765625},{"timestamp":1742374740000,"open":0.9529,"high":0.95291,"low":0.95271,"close":0.95279,"volume":1185.5999755859375},{"timestamp":1742374800000,"open":0.95281,"high":0.95293,"low":0.95264,"close":0.95279,"volume":1234.5899658203125},{"timestamp":1742374860000,"open":0.95281,"high":0.95295,"low":0.95273,"close":0.95273,"volume":971.27001953125},{"timestamp":1742374920000,"open":0.95277,"high":0.95277,"low":0.95259,"close":0.95265,"volume":978.760009765625},{"timestamp":1742374980000,"open":0.95264,"high":0.9528,"low":0.95258,"close":0.95265,"volume":636.1799926757812},{"timestamp":1742375040000,"open":0.95265,"high":0.95267,"low":0.95241,"close":0.95246,"volume":985.1300048828125},{"timestamp":1742375100000,"open":0.95245,"high":0.95261,"low":0.95243,"close":0.95248,"volume":586.1099853515625},{"timestamp":1742375160000,"open":0.95247,"high":0.95254,"low":0.95238,"close":0.95249,"volume":430.2200012207031},{"timestamp":1742375220000,"open":0.9525,"high":0.95255,"low":0.95242,"close":0.95249,"volume":250.97000122070312},{"timestamp":1742375280000,"open":0.95241,"high":0.95249,"low":0.9523,"close":0.95231,"volume":732.7999877929688},{"timestamp":1742375340000,"open":0.95227,"high":0.9523,"low":0.95224,"close":0.95224,"volume":224.4600067138672},{"timestamp":1742375400000,"open":0.95226,"high":0.95238,"low":0.95209,"close":0.95212,"volume":419.20001220703125},{"timestamp":1742375460000,"open":0.9521,"high":0.9522,"low":0.95206,"close":0.95218,"volume":212.16000366210938},{"timestamp":1742375520000,"open":0.95219,"high":0.95226,"low":0.95217,"close":0.95226,"volume":187.1999969482422},{"timestamp":1742375580000,"open":0.9522,"high":0.95223,"low":0.9521,"close":0.95213,"volume":374.3999938964844},{"timestamp":1742375640000,"open":0.95215,"high":0.95215,"low":0.95204,"close":0.95213,"volume":294.8399963378906},{"timestamp":1742375700000,"open":0.95211,"high":0.9523,"low":0.95211,"close":0.95224,"volume":433.0199890136719},{"timestamp":1742375760000,"open":0.95225,"high":0.95232,"low":0.95213,"close":0.95232,"volume":530.1900024414062},{"timestamp":1742375820000,"open":0.95233,"high":0.95233,"low":0.95224,"close":0.95225,"volume":332.1700134277344},{"timestamp":1742375880000,"open":0.95224,"high":0.95229,"low":0.95211,"close":0.95215,"volume":357.07000732421875},{"timestamp":1742375940000,"open":0.95215,"high":0.95218,"low":0.95207,"close":0.95216,"volume":386.6600036621094},{"timestamp":1742376000000,"open":0.95217,"high":0.95231,"low":0.95216,"close":0.95222,"volume":617.4299926757812},{"timestamp":1742376060000,"open":0.95219,"high":0.95224,"low":0.95205,"close":0.95205,"volume":536.4299926757812},{"timestamp":1742376120000,"open":0.95202,"high":0.95219,"low":0.95202,"close":0.95219,"volume":318.0799865722656},{"timestamp":1742376180000,"open":0.95219,"high":0.95219,"low":0.95203,"close":0.95203,"volume":586.260009765625},{"timestamp":1742376240000,"open":0.95204,"high":0.95206,"low":0.95197,"close":0.95206,"volume":318.07000732421875},{"timestamp":1742376300000,"open":0.95202,"high":0.95226,"low":0.95199,"close":0.95226,"volume":581.260009765625},{"timestamp":1742376360000,"open":0.95224,"high":0.95235,"low":0.95218,"close":0.95235,"volume":294.3599853515625},{"timestamp":1742376420000,"open":0.95234,"high":0.95238,"low":0.95233,"close":0.95233,"volume":155.91000366210938},{"timestamp":1742376480000,"open":0.95223,"high":0.95223,"low":0.95215,"close":0.95222,"volume":280.6400146484375},{"timestamp":1742376540000,"open":0.9522,"high":0.95256,"low":0.95201,"close":0.95255,"volume":592.4600219726562},{"timestamp":1742376600000,"open":0.95256,"high":0.95258,"low":0.95227,"close":0.95232,"volume":414.010009765625},{"timestamp":1742376660000,"open":0.9523,"high":0.95237,"low":0.95227,"close":0.95227,"volume":261.8800048828125},{"timestamp":1742376720000,"open":0.9523,"high":0.95241,"low":0.95214,"close":0.95215,"volume":490.1000061035156},{"timestamp":1742376780000,"open":0.95218,"high":0.95219,"low":0.95214,"close":0.95217,"volume":155.88999938964844},{"timestamp":1742376840000,"open":0.9522,"high":0.95221,"low":0.95217,"close":0.95219,"volume":137.19000244140625},{"timestamp":1742376900000,"open":0.95222,"high":0.95254,"low":0.95221,"close":0.9524,"volume":330.4800109863281},{"timestamp":1742376960000,"open":0.95237,"high":0.95255,"low":0.95235,"close":0.95253,"volume":286.7200012207031},{"timestamp":1742377020000,"open":0.95253,"high":0.95254,"low":0.95243,"close":0.9525,"volume":562.4000244140625},{"timestamp":1742377080000,"open":0.95251,"high":0.95251,"low":0.95231,"close":0.95245,"volume":330.260009765625},{"timestamp":1742377140000,"open":0.95242,"high":0.95248,"low":0.95237,"close":0.95242,"volume":218.10000610351562},{"timestamp":1742377200000,"open":0.95244,"high":0.95249,"low":0.9523,"close":0.95249,"volume":394.239990234375},{"timestamp":1742377260000,"open":0.95247,"high":0.95254,"low":0.95244,"close":0.95248,"volume":423.67999267578125},{"timestamp":1742377320000,"open":0.95245,"high":0.9525,"low":0.95235,"close":0.9525,"volume":261.80999755859375},{"timestamp":1742377380000,"open":0.95251,"high":0.95272,"low":0.95251,"close":0.9527,"volume":224.3000030517578},{"timestamp":1742377440000,"open":0.95274,"high":0.95279,"low":0.95271,"close":0.95271,"volume":373.8800048828125},{"timestamp":1742377500000,"open":0.95266,"high":0.95283,"low":0.95266,"close":0.95281,"volume":249.25999450683594},{"timestamp":1742377560000,"open":0.95281,"high":0.95281,"low":0.95267,"close":0.95267,"volume":230.55999755859375},{"timestamp":1742377620000,"open":0.95264,"high":0.95276,"low":0.95264,"close":0.95271,"volume":93.45999908447266},{"timestamp":1742377680000,"open":0.95268,"high":0.95268,"low":0.95263,"close":0.95268,"volume":149.52000427246094},{"timestamp":1742377740000,"open":0.95271,"high":0.95272,"low":0.95261,"close":0.95267,"volume":193.16000366210938},{"timestamp":1742377800000,"open":0.95269,"high":0.95269,"low":0.95264,"close":0.95264,"volume":87.22000122070312},{"timestamp":1742377860000,"open":0.95267,"high":0.95273,"low":0.95234,"close":0.95247,"volume":529.5800170898438},{"timestamp":1742377920000,"open":0.95248,"high":0.95248,"low":0.95233,"close":0.9524,"volume":591.9000244140625},{"timestamp":1742377980000,"open":0.95241,"high":0.95245,"low":0.95235,"close":0.95242,"volume":342.6600036621094},{"timestamp":1742378040000,"open":0.95243,"high":0.95249,"low":0.95239,"close":0.95243,"volume":573.1599731445312},{"timestamp":1742378100000,"open":0.95245,"high":0.95263,"low":0.95243,"close":0.95244,"volume":753.8599853515625},{"timestamp":1742378160000,"open":0.95245,"high":0.95249,"low":0.95234,"close":0.95234,"volume":392.5400085449219},{"timestamp":1742378220000,"open":0.95235,"high":0.95237,"low":0.95235,"close":0.95237,"volume":37.40999984741211},{"timestamp":1742378280000,"open":0.95241,"high":0.95247,"low":0.95236,"close":0.95246,"volume":249.27999877929688},{"timestamp":1742378340000,"open":0.95247,"high":0.95303,"low":0.95246,"close":0.95278,"volume":1099.780029296875},{"timestamp":1742378400000,"open":0.95279,"high":0.95367,"low":0.95268,"close":0.95268,"volume":2085.969970703125},{"timestamp":1742378460000,"open":0.95271,"high":0.95271,"low":0.95254,"close":0.95263,"volume":1217.4599609375},{"timestamp":1742378520000,"open":0.95256,"high":0.95268,"low":0.95245,"close":0.9525,"volume":936.4500122070312},{"timestamp":1742378580000,"open":0.95254,"high":0.95269,"low":0.95254,"close":0.95269,"volume":611.1300048828125},{"timestamp":1742378640000,"open":0.95271,"high":0.9531,"low":0.95271,"close":0.95305,"volume":947.8400268554688},{"timestamp":1742378700000,"open":0.95306,"high":0.95322,"low":0.95298,"close":0.9531,"volume":1216.5799560546875},{"timestamp":1742378760000,"open":0.95309,"high":0.95313,"low":0.95297,"close":0.95303,"volume":450.6700134277344},{"timestamp":1742378820000,"open":0.95299,"high":0.95309,"low":0.95297,"close":0.953,"volume":706.6500244140625},{"timestamp":1742378880000,"open":0.95297,"high":0.95311,"low":0.95297,"close":0.95309,"volume":524.0599975585938},{"timestamp":1742378940000,"open":0.9531,"high":0.95315,"low":0.95291,"close":0.95297,"volume":586.469970703125},{"timestamp":1742379000000,"open":0.95299,"high":0.95307,"low":0.95275,"close":0.95275,"volume":854.739990234375},{"timestamp":1742379060000,"open":0.95279,"high":0.95301,"low":0.95279,"close":0.95301,"volume":393.0799865722656},{"timestamp":1742379120000,"open":0.95303,"high":0.95316,"low":0.953,"close":0.95308,"volume":1044.6600341796875},{"timestamp":1742379180000,"open":0.95308,"high":0.95325,"low":0.95307,"close":0.95321,"volume":561.3699951171875},{"timestamp":1742379240000,"open":0.9532,"high":0.95337,"low":0.9532,"close":0.95321,"volume":692.260009765625},{"timestamp":1742379300000,"open":0.95319,"high":0.95344,"low":0.95314,"close":0.95344,"volume":448.9700012207031},{"timestamp":1742379360000,"open":0.95342,"high":0.9535,"low":0.95339,"close":0.95348,"volume":286.8299865722656},{"timestamp":1742379420000,"open":0.95347,"high":0.95356,"low":0.95344,"close":0.95354,"volume":236.9499969482422},{"timestamp":1742379480000,"open":0.95355,"high":0.95355,"low":0.95316,"close":0.95338,"volume":866.4299926757812},{"timestamp":1742379540000,"open":0.95338,"high":0.95355,"low":0.95338,"close":0.95353,"volume":174.44000244140625},{"timestamp":1742379600000,"open":0.95355,"high":0.95355,"low":0.95322,"close":0.95351,"volume":348.8999938964844},{"timestamp":1742379660000,"open":0.95352,"high":0.95352,"low":0.95331,"close":0.95333,"volume":628.219970703125},{"timestamp":1742379720000,"open":0.95334,"high":0.95336,"low":0.95329,"close":0.95335,"volume":286.82000732421875},{"timestamp":1742379780000,"open":0.95334,"high":0.95342,"low":0.95324,"close":0.95341,"volume":562.75},{"timestamp":1742379840000,"open":0.95341,"high":0.95344,"low":0.9534,"close":0.9534,"volume":87.30000305175781},{"timestamp":1742379900000,"open":0.95341,"high":0.95347,"low":0.95334,"close":0.95342,"volume":211.99000549316406},{"timestamp":1742379960000,"open":0.95341,"high":0.95351,"low":0.95331,"close":0.95333,"volume":286.82000732421875},{"timestamp":1742380020000,"open":0.95333,"high":0.95334,"low":0.95328,"close":0.95331,"volume":162.11000061035156},{"timestamp":1742380080000,"open":0.95329,"high":0.95329,"low":0.95287,"close":0.9529,"volume":461.42999267578125},{"timestamp":1742380140000,"open":0.95287,"high":0.95296,"low":0.95287,"close":0.95296,"volume":187.0500030517578},{"timestamp":1742380200000,"open":0.95294,"high":0.95313,"low":0.95294,"close":0.95309,"volume":286.80999755859375},{"timestamp":1742380260000,"open":0.95313,"high":0.95318,"low":0.95312,"close":0.95314,"volume":174.5800018310547},{"timestamp":1742380320000,"open":0.95313,"high":0.9532,"low":0.95313,"close":0.95317,"volume":249.39999389648438},{"timestamp":1742380380000,"open":0.9532,"high":0.95328,"low":0.95317,"close":0.95328,"volume":149.63999938964844},{"timestamp":1742380440000,"open":0.95324,"high":0.95324,"low":0.9532,"close":0.95323,"volume":99.76000213623047},{"timestamp":1742380500000,"open":0.95323,"high":0.95337,"low":0.95316,"close":0.95334,"volume":124.69999694824219},{"timestamp":1742380560000,"open":0.95333,"high":0.95335,"low":0.95333,"close":0.95335,"volume":37.40999984741211},{"timestamp":1742380620000,"open":0.95338,"high":0.95343,"low":0.95335,"close":0.95335,"volume":118.47000122070312},{"timestamp":1742380680000,"open":0.95338,"high":0.95338,"low":0.95325,"close":0.95331,"volume":130.94000244140625},{"timestamp":1742380740000,"open":0.95332,"high":0.95332,"low":0.9532,"close":0.95323,"volume":199.52000427246094},{"timestamp":1742380800000,"open":0.95321,"high":0.95327,"low":0.9532,"close":0.95326,"volume":299.2900085449219},{"timestamp":1742380860000,"open":0.95329,"high":0.95342,"low":0.95329,"close":0.95342,"volume":137.17999267578125},{"timestamp":1742380920000,"open":0.95341,"high":0.95341,"low":0.95332,"close":0.95336,"volume":180.82000732421875},{"timestamp":1742380980000,"open":0.95336,"high":0.95337,"low":0.95332,"close":0.95332,"volume":112.2300033569336},{"timestamp":1742381040000,"open":0.95335,"high":0.95335,"low":0.95326,"close":0.9533,"volume":149.63999938964844},{"timestamp":1742381100000,"open":0.95332,"high":0.95336,"low":0.95331,"close":0.95336,"volume":155.8800048828125},{"timestamp":1742381160000,"open":0.95334,"high":0.95337,"low":0.95331,"close":0.95331,"volume":124.69999694824219},{"timestamp":1742381220000,"open":0.9533,"high":0.9533,"low":0.95292,"close":0.95293,"volume":505.0899963378906},{"timestamp":1742381280000,"open":0.95297,"high":0.95301,"low":0.95293,"close":0.95301,"volume":174.5800018310547},{"timestamp":1742381340000,"open":0.95299,"high":0.95301,"low":0.95281,"close":0.95287,"volume":470.79998779296875},{"timestamp":1742381400000,"open":0.95288,"high":0.95292,"low":0.95283,"close":0.95292,"volume":311.760009765625},{"timestamp":1742381460000,"open":0.9529,"high":0.95295,"low":0.95284,"close":0.95289,"volume":194.85000610351562},{"timestamp":1742381520000,"open":0.95286,"high":0.95287,"low":0.95277,"close":0.95286,"volume":205.77000427246094},{"timestamp":1742381580000,"open":0.9529,"high":0.95297,"low":0.95286,"close":0.95289,"volume":162.1199951171875},{"timestamp":1742381640000,"open":0.95286,"high":0.95289,"low":0.95285,"close":0.95286,"volume":137.1699981689453},{"timestamp":1742381700000,"open":0.95286,"high":0.95286,"low":0.95273,"close":0.95277,"volume":293.04998779296875},{"timestamp":1742381760000,"open":0.95275,"high":0.9528,"low":0.95268,"close":0.9528,"volume":168.35000610351562},{"timestamp":1742381820000,"open":0.95279,"high":0.95281,"low":0.95277,"close":0.95281,"volume":168.35000610351562},{"timestamp":1742381880000,"open":0.95281,"high":0.95292,"low":0.95274,"close":0.95292,"volume":205.77000427246094},{"timestamp":1742381940000,"open":0.95291,"high":0.95292,"low":0.95282,"close":0.95289,"volume":180.8300018310547},{"timestamp":1742382000000,"open":0.95286,"high":0.95293,"low":0.95283,"close":0.95287,"volume":168.3699951171875},{"timestamp":1742382060000,"open":0.95286,"high":0.95286,"low":0.95272,"close":0.95273,"volume":224.47999572753906},{"timestamp":1742382120000,"open":0.95278,"high":0.95294,"low":0.95277,"close":0.9529,"volume":581.1599731445312},{"timestamp":1742382180000,"open":0.95296,"high":0.95302,"low":0.95291,"close":0.95295,"volume":424.0400085449219},{"timestamp":1742382240000,"open":0.95298,"high":0.9531,"low":0.95298,"close":0.95308,"volume":361.7200012207031},{"timestamp":1742382300000,"open":0.95308,"high":0.95316,"low":0.95299,"close":0.95299,"volume":299.3399963378906},{"timestamp":1742382360000,"open":0.953,"high":0.95323,"low":0.953,"close":0.95321,"volume":494.1499938964844},{"timestamp":1742382420000,"open":0.95319,"high":0.95324,"low":0.95315,"close":0.95322,"volume":268.0799865722656},{"timestamp":1742382480000,"open":0.95323,"high":0.95335,"low":0.9532,"close":0.95335,"volume":848.1500244140625},{"timestamp":1742382540000,"open":0.95336,"high":0.9534,"low":0.95322,"close":0.95322,"volume":449.0199890136719},{"timestamp":1742382600000,"open":0.95321,"high":0.95324,"low":0.95306,"close":0.95306,"volume":737.1099853515625},{"timestamp":1742382660000,"open":0.95306,"high":0.95306,"low":0.95291,"close":0.95297,"volume":552.6199951171875},{"timestamp":1742382720000,"open":0.95296,"high":0.95309,"low":0.95295,"close":0.95306,"volume":595.9000244140625},{"timestamp":1742382780000,"open":0.95306,"high":0.95324,"low":0.95302,"close":0.95318,"volume":853.9099731445312},{"timestamp":1742382840000,"open":0.95321,"high":0.95344,"low":0.95319,"close":0.95344,"volume":394.1400146484375},{"timestamp":1742382900000,"open":0.95344,"high":0.95348,"low":0.9532,"close":0.95341,"volume":429.8699951171875},{"timestamp":1742382960000,"open":0.95343,"high":0.95347,"low":0.95341,"close":0.95347,"volume":124.5999984741211},{"timestamp":1742383020000,"open":0.95343,"high":0.95358,"low":0.95342,"close":0.95357,"volume":193.1300048828125},{"timestamp":1742383080000,"open":0.95358,"high":0.95359,"low":0.95352,"close":0.95357,"volume":93.44999694824219},{"timestamp":1742383140000,"open":0.95354,"high":0.95358,"low":0.95354,"close":0.95357,"volume":143.2899932861328},{"timestamp":1742383200000,"open":0.95354,"high":0.95366,"low":0.95354,"close":0.95364,"volume":250.75},{"timestamp":1742383260000,"open":0.95367,"high":0.95378,"low":0.95367,"close":0.95372,"volume":280.3399963378906},{"timestamp":1742383320000,"open":0.95372,"high":0.95372,"low":0.95364,"close":0.95366,"volume":137.05999755859375},{"timestamp":1742383380000,"open":0.95367,"high":0.95367,"low":0.95354,"close":0.95359,"volume":323.9599914550781},{"timestamp":1742383440000,"open":0.95363,"high":0.95366,"low":0.95356,"close":0.95356,"volume":373.7799987792969},{"timestamp":1742383500000,"open":0.95354,"high":0.95359,"low":0.95349,"close":0.95353,"volume":255.4199981689453},{"timestamp":1742383560000,"open":0.95351,"high":0.95374,"low":0.9535,"close":0.95371,"volume":249.17999267578125},{"timestamp":1742383620000,"open":0.95373,"high":0.95389,"low":0.95363,"close":0.95389,"volume":334.1000061035156},{"timestamp":1742383680000,"open":0.95391,"high":0.95391,"low":0.95373,"close":0.95373,"volume":249.0399932861328},{"timestamp":1742383740000,"open":0.95372,"high":0.9538,"low":0.95369,"close":0.95377,"volume":336.2900085449219},{"timestamp":1742383800000,"open":0.95379,"high":0.95379,"low":0.95366,"close":0.95376,"volume":449.9700012207031},{"timestamp":1742383860000,"open":0.95383,"high":0.95404,"low":0.95383,"close":0.95398,"volume":429.42999267578125},{"timestamp":1742383920000,"open":0.95398,"high":0.95398,"low":0.95359,"close":0.95372,"volume":821.5599975585938},{"timestamp":1742383980000,"open":0.95372,"high":0.95372,"low":0.95352,"close":0.95359,"volume":460.55999755859375},{"timestamp":1742384040000,"open":0.95359,"high":0.95362,"low":0.95346,"close":0.9535,"volume":329.8800048828125},{"timestamp":1742384100000,"open":0.95354,"high":0.95363,"low":0.95351,"close":0.95355,"volume":535.260009765625},{"timestamp":1742384160000,"open":0.95353,"high":0.95361,"low":0.95349,"close":0.95355,"volume":519.0900268554688},{"timestamp":1742384220000,"open":0.95352,"high":0.95359,"low":0.95342,"close":0.95358,"volume":525.2000122070312},{"timestamp":1742384280000,"open":0.95356,"high":0.9536,"low":0.95352,"close":0.95354,"volume":187.92999267578125},{"timestamp":1742384340000,"open":0.95356,"high":0.95365,"low":0.95355,"close":0.95363,"volume":387.0400085449219},{"timestamp":1742384400000,"open":0.95362,"high":0.95371,"low":0.95359,"close":0.95369,"volume":472.82000732421875},{"timestamp":1742384460000,"open":0.95367,"high":0.95386,"low":0.95363,"close":0.95386,"volume":286.1199951171875},{"timestamp":1742384520000,"open":0.95384,"high":0.95392,"low":0.95372,"close":0.9538,"volume":572.239990234375},{"timestamp":1742384580000,"open":0.95376,"high":0.95377,"low":0.95346,"close":0.95354,"volume":814.8499755859375},{"timestamp":1742384640000,"open":0.95355,"high":0.95357,"low":0.95335,"close":0.95335,"volume":373.20001220703125},{"timestamp":1742384700000,"open":0.95336,"high":0.95345,"low":0.95332,"close":0.95333,"volume":356.1199951171875},{"timestamp":1742384760000,"open":0.95335,"high":0.95347,"low":0.95331,"close":0.95336,"volume":192.88999938964844},{"timestamp":1742384820000,"open":0.95333,"high":0.95333,"low":0.95323,"close":0.95323,"volume":174.1699981689453},{"timestamp":1742384880000,"open":0.95322,"high":0.95327,"low":0.95318,"close":0.95327,"volume":211.57000732421875},{"timestamp":1742384940000,"open":0.95328,"high":0.95335,"low":0.95328,"close":0.95334,"volume":261.239990234375},{"timestamp":1742385000000,"open":0.95335,"high":0.95349,"low":0.95335,"close":0.95335,"volume":298.55999755859375},{"timestamp":1742385060000,"open":0.95335,"high":0.95359,"low":0.95328,"close":0.95356,"volume":586.3699951171875},{"timestamp":1742385120000,"open":0.95357,"high":0.95359,"low":0.95347,"close":0.95355,"volume":541.239990234375},{"timestamp":1742385180000,"open":0.95357,"high":0.95358,"low":0.95348,"close":0.95351,"volume":354.5400085449219},{"timestamp":1742385240000,"open":0.95357,"high":0.95357,"low":0.95339,"close":0.95346,"volume":385.67999267578125},{"timestamp":1742385300000,"open":0.95357,"high":0.95373,"low":0.95357,"close":0.95369,"volume":720.260009765625},{"timestamp":1742385360000,"open":0.95369,"high":0.954,"low":0.95365,"close":0.954,"volume":702.8599853515625},{"timestamp":1742385420000,"open":0.95399,"high":0.95401,"low":0.95371,"close":0.95371,"volume":622},{"timestamp":1742385480000,"open":0.95372,"high":0.95377,"low":0.95366,"close":0.95371,"volume":616.719970703125},{"timestamp":1742385540000,"open":0.95372,"high":0.95377,"low":0.95369,"close":0.95373,"volume":423},{"timestamp":1742385600000,"open":0.95372,"high":0.95376,"low":0.95362,"close":0.95363,"volume":597.1300048828125},{"timestamp":1742385660000,"open":0.95366,"high":0.95366,"low":0.95354,"close":0.95361,"volume":460.29998779296875},{"timestamp":1742385720000,"open":0.95363,"high":0.95369,"low":0.95358,"close":0.95365,"volume":416.79998779296875},{"timestamp":1742385780000,"open":0.95367,"high":0.95368,"low":0.95348,"close":0.95348,"volume":413.6600036621094},{"timestamp":1742385840000,"open":0.95348,"high":0.95364,"low":0.95342,"close":0.95364,"volume":273.8699951171875},{"timestamp":1742385900000,"open":0.95363,"high":0.95368,"low":0.95358,"close":0.95363,"volume":435.75},{"timestamp":1742385960000,"open":0.95362,"high":0.95386,"low":0.95359,"close":0.95372,"volume":759.4400024414062},{"timestamp":1742386020000,"open":0.95373,"high":0.95373,"low":0.95357,"close":0.95371,"volume":809.25},{"timestamp":1742386080000,"open":0.9537,"high":0.95387,"low":0.9537,"close":0.95372,"volume":672.2999877929688},{"timestamp":1742386140000,"open":0.95371,"high":0.95395,"low":0.95369,"close":0.95391,"volume":385.92999267578125},{"timestamp":1742386200000,"open":0.95392,"high":0.95412,"low":0.95392,"close":0.9541,"volume":511.57000732421875},{"timestamp":1742386260000,"open":0.95409,"high":0.95446,"low":0.95409,"close":0.95438,"volume":902.3800048828125},{"timestamp":1742386320000,"open":0.95441,"high":0.95451,"low":0.95435,"close":0.95445,"volume":751.3699951171875},{"timestamp":1742386380000,"open":0.95446,"high":0.95473,"low":0.95444,"close":0.95468,"volume":617.0999755859375},{"timestamp":1742386440000,"open":0.95471,"high":0.95471,"low":0.95467,"close":0.95467,"volume":93.30000305175781},{"timestamp":1742386500000,"open":0.95468,"high":0.95496,"low":0.95466,"close":0.95494,"volume":580.9500122070312},{"timestamp":1742386560000,"open":0.95497,"high":0.9552,"low":0.95493,"close":0.95519,"volume":690.4199829101562},{"timestamp":1742386620000,"open":0.9552,"high":0.95536,"low":0.95519,"close":0.95534,"volume":360.6400146484375},{"timestamp":1742386680000,"open":0.95534,"high":0.95536,"low":0.95533,"close":0.95536,"volume":155.41000366210938},{"timestamp":1742386740000,"open":0.95536,"high":0.95541,"low":0.95535,"close":0.95535,"volume":404.0799865722656},{"timestamp":1742386800000,"open":0.95537,"high":0.95545,"low":0.95532,"close":0.95534,"volume":329.4599914550781},{"timestamp":1742386860000,"open":0.95537,"high":0.9554,"low":0.9553,"close":0.95531,"volume":248.6199951171875},{"timestamp":1742386920000,"open":0.95533,"high":0.95549,"low":0.95533,"close":0.95545,"volume":292.1199951171875},{"timestamp":1742386980000,"open":0.95543,"high":0.9555,"low":0.95543,"close":0.95547,"volume":236.1699981689453},{"timestamp":1742387040000,"open":0.95549,"high":0.95556,"low":0.95524,"close":0.95526,"volume":372.9200134277344},{"timestamp":1742387100000,"open":0.95529,"high":0.9554,"low":0.95529,"close":0.9554,"volume":211.30999755859375},{"timestamp":1742387160000,"open":0.95541,"high":0.95546,"low":0.95538,"close":0.95538,"volume":335.6199951171875},{"timestamp":1742387220000,"open":0.95538,"high":0.95543,"low":0.95534,"close":0.9554,"volume":267.25},{"timestamp":1742387280000,"open":0.95542,"high":0.95549,"low":0.95542,"close":0.95546,"volume":99.44000244140625},{"timestamp":1742387340000,"open":0.95548,"high":0.9555,"low":0.95541,"close":0.95543,"volume":205.10000610351562},{"timestamp":1742387400000,"open":0.95546,"high":0.95551,"low":0.95535,"close":0.95535,"volume":279.67999267578125},{"timestamp":1742387460000,"open":0.95534,"high":0.95555,"low":0.95534,"close":0.95544,"volume":285.8900146484375},{"timestamp":1742387520000,"open":0.95546,"high":0.9557,"low":0.95546,"close":0.9557,"volume":136.72999572753906},{"timestamp":1742387580000,"open":0.95565,"high":0.95573,"low":0.95561,"close":0.95569,"volume":298.3299865722656},{"timestamp":1742387640000,"open":0.95568,"high":0.95574,"low":0.95547,"close":0.95549,"volume":447.57000732421875},{"timestamp":1742387700000,"open":0.9555,"high":0.95553,"low":0.95543,"close":0.9555,"volume":410.3699951171875},{"timestamp":1742387760000,"open":0.9555,"high":0.95552,"low":0.9553,"close":0.95531,"volume":559.7999877929688},{"timestamp":1742387820000,"open":0.95531,"high":0.95531,"low":0.95515,"close":0.95518,"volume":516.260009765625},{"timestamp":1742387880000,"open":0.95518,"high":0.95524,"low":0.95513,"close":0.95518,"volume":536.760009765625},{"timestamp":1742387940000,"open":0.95518,"high":0.95522,"low":0.95516,"close":0.95516,"volume":385.6400146484375},{"timestamp":1742388000000,"open":0.95517,"high":0.95517,"low":0.95485,"close":0.95485,"volume":514.6900024414062},{"timestamp":1742388060000,"open":0.95487,"high":0.95497,"low":0.95485,"close":0.95492,"volume":728.3200073242188},{"timestamp":1742388120000,"open":0.95493,"high":0.95495,"low":0.95467,"close":0.95467,"volume":586.52001953125},{"timestamp":1742388180000,"open":0.95468,"high":0.95478,"low":0.95468,"close":0.95474,"volume":273.67999267578125},{"timestamp":1742388240000,"open":0.95475,"high":0.95476,"low":0.95457,"close":0.95457,"volume":404.29998779296875},{"timestamp":1742388300000,"open":0.95455,"high":0.95455,"low":0.95433,"close":0.95444,"volume":416.739990234375},{"timestamp":1742388360000,"open":0.95443,"high":0.9545,"low":0.95441,"close":0.95445,"volume":354.5400085449219},{"timestamp":1742388420000,"open":0.95449,"high":0.95452,"low":0.95439,"close":0.95439,"volume":335.8800048828125},{"timestamp":1742388480000,"open":0.95437,"high":0.95444,"low":0.95437,"close":0.9544,"volume":143.05999755859375},{"timestamp":1742388540000,"open":0.95438,"high":0.95445,"low":0.95436,"close":0.95445,"volume":211.47999572753906},{"timestamp":1742388600000,"open":0.95448,"high":0.9546,"low":0.95442,"close":0.95442,"volume":573.7899780273438},{"timestamp":1742388660000,"open":0.95442,"high":0.95475,"low":0.95431,"close":0.95475,"volume":460.2799987792969},{"timestamp":1742388720000,"open":0.95478,"high":0.95498,"low":0.95478,"close":0.95498,"volume":767.47998046875},{"timestamp":1742388780000,"open":0.95499,"high":0.95508,"low":0.95493,"close":0.95508,"volume":298.3999938964844},{"timestamp":1742388840000,"open":0.9551,"high":0.95524,"low":0.9551,"close":0.95519,"volume":438.760009765625},{"timestamp":1742388900000,"open":0.95519,"high":0.95551,"low":0.95519,"close":0.95547,"volume":416.4700012207031},{"timestamp":1742388960000,"open":0.95549,"high":0.95564,"low":0.95548,"close":0.95558,"volume":504.69000244140625},{"timestamp":1742389020000,"open":0.95558,"high":0.95598,"low":0.95557,"close":0.95596,"volume":1061.6600341796875},{"timestamp":1742389080000,"open":0.95597,"high":0.956,"low":0.95584,"close":0.95587,"volume":804.3200073242188},{"timestamp":1742389140000,"open":0.95587,"high":0.95596,"low":0.95545,"close":0.9555,"volume":782.8200073242188},{"timestamp":1742389200000,"open":0.95551,"high":0.95574,"low":0.95536,"close":0.9557,"volume":714.6799926757812},{"timestamp":1742389260000,"open":0.95572,"high":0.95624,"low":0.95571,"close":0.95624,"volume":504.4100036621094},{"timestamp":1742389320000,"open":0.95623,"high":0.95627,"low":0.9561,"close":0.95616,"volume":553.8900146484375},{"timestamp":1742389380000,"open":0.95616,"high":0.95624,"low":0.95605,"close":0.95622,"volume":720.2899780273438},{"timestamp":1742389440000,"open":0.95622,"high":0.95629,"low":0.95597,"close":0.95603,"volume":652.0499877929688},{"timestamp":1742389500000,"open":0.95603,"high":0.95612,"low":0.956,"close":0.95606,"volume":751.4099731445312},{"timestamp":1742389560000,"open":0.95606,"high":0.9561,"low":0.9559,"close":0.95598,"volume":674.719970703125},{"timestamp":1742389620000,"open":0.956,"high":0.95621,"low":0.95597,"close":0.95606,"volume":703.2899780273438},{"timestamp":1742389680000,"open":0.95609,"high":0.95613,"low":0.95597,"close":0.95604,"volume":938.6400146484375},{"timestamp":1742389740000,"open":0.95604,"high":0.95608,"low":0.95584,"close":0.95593,"volume":849.2100219726562},{"timestamp":1742389800000,"open":0.95592,"high":0.956,"low":0.95584,"close":0.95584,"volume":482.8500061035156},{"timestamp":1742389860000,"open":0.95582,"high":0.95593,"low":0.95567,"close":0.95593,"volume":473.260009765625},{"timestamp":1742389920000,"open":0.95592,"high":0.95597,"low":0.95583,"close":0.95583,"volume":288.7799987792969},{"timestamp":1742389980000,"open":0.95584,"high":0.95591,"low":0.95579,"close":0.95587,"volume":260.82000732421875},{"timestamp":1742390040000,"open":0.95585,"high":0.95592,"low":0.95584,"close":0.95588,"volume":260.82000732421875},{"timestamp":1742390100000,"open":0.95589,"high":0.95592,"low":0.95565,"close":0.95566,"volume":523.219970703125},{"timestamp":1742390160000,"open":0.95567,"high":0.9558,"low":0.95566,"close":0.95577,"volume":720.3599853515625},{"timestamp":1742390220000,"open":0.95578,"high":0.95579,"low":0.9557,"close":0.9557,"volume":426.3399963378906},{"timestamp":1742390280000,"open":0.95569,"high":0.95569,"low":0.95544,"close":0.95547,"volume":871.760009765625},{"timestamp":1742390340000,"open":0.95543,"high":0.95553,"low":0.95542,"close":0.95543,"volume":683.239990234375},{"timestamp":1742390400000,"open":0.95545,"high":0.95549,"low":0.95539,"close":0.95545,"volume":279.6099853515625},{"timestamp":1742390460000,"open":0.95548,"high":0.95548,"low":0.95534,"close":0.95543,"volume":335.5},{"timestamp":1742390520000,"open":0.95545,"high":0.9555,"low":0.9554,"close":0.95546,"volume":453.5400085449219},{"timestamp":1742390580000,"open":0.95547,"high":0.95548,"low":0.95519,"close":0.95522,"volume":889.8200073242188},{"timestamp":1742390640000,"open":0.95518,"high":0.95522,"low":0.95507,"close":0.95509,"volume":633.5800170898438},{"timestamp":1742390700000,"open":0.95508,"high":0.95516,"low":0.95505,"close":0.95505,"volume":852.5},{"timestamp":1742390760000,"open":0.95506,"high":0.95506,"low":0.95489,"close":0.95504,"volume":770.4000244140625},{"timestamp":1742390820000,"open":0.95504,"high":0.95523,"low":0.95502,"close":0.95523,"volume":442.6600036621094},{"timestamp":1742390880000,"open":0.95525,"high":0.95544,"low":0.95524,"close":0.95544,"volume":378.8699951171875},{"timestamp":1742390940000,"open":0.95547,"high":0.95555,"low":0.95544,"close":0.95555,"volume":360.17999267578125},{"timestamp":1742391000000,"open":0.9556,"high":0.95577,"low":0.95556,"close":0.95576,"volume":558.9000244140625},{"timestamp":1742391060000,"open":0.95572,"high":0.95589,"low":0.95566,"close":0.95567,"volume":577.6699829101562},{"timestamp":1742391120000,"open":0.95565,"high":0.9557,"low":0.95552,"close":0.95558,"volume":646.1099853515625},{"timestamp":1742391180000,"open":0.95556,"high":0.95565,"low":0.95554,"close":0.9556,"volume":521.8400268554688},{"timestamp":1742391240000,"open":0.95559,"high":0.95559,"low":0.95537,"close":0.95537,"volume":674.2899780273438},{"timestamp":1742391300000,"open":0.95543,"high":0.95606,"low":0.95543,"close":0.956,"volume":1348.6700439453125},{"timestamp":1742391360000,"open":0.95597,"high":0.95622,"low":0.95587,"close":0.95603,"volume":913.7100219726562},{"timestamp":1742391420000,"open":0.95602,"high":0.95603,"low":0.95587,"close":0.95593,"volume":994.530029296875},{"timestamp":1742391480000,"open":0.9559,"high":0.95592,"low":0.95581,"close":0.9559,"volume":1297.9100341796875},{"timestamp":1742391540000,"open":0.9559,"high":0.9561,"low":0.95589,"close":0.95609,"volume":1274.030029296875},{"timestamp":1742391600000,"open":0.95607,"high":0.95608,"low":0.95593,"close":0.95594,"volume":926.1199951171875},{"timestamp":1742391660000,"open":0.95594,"high":0.95621,"low":0.95574,"close":0.95577,"volume":1336.8900146484375},{"timestamp":1742391720000,"open":0.95575,"high":0.95581,"low":0.95561,"close":0.95574,"volume":1343.52001953125},{"timestamp":1742391780000,"open":0.95575,"high":0.95579,"low":0.95556,"close":0.95557,"volume":796.1599731445312},{"timestamp":1742391840000,"open":0.95559,"high":0.95565,"low":0.95549,"close":0.95549,"volume":926.780029296875},{"timestamp":1742391900000,"open":0.95549,"high":0.95561,"low":0.95542,"close":0.95556,"volume":984},{"timestamp":1742391960000,"open":0.95569,"high":0.9562,"low":0.95568,"close":0.95618,"volume":716.8499755859375},{"timestamp":1742392020000,"open":0.95616,"high":0.95629,"low":0.9559,"close":0.95592,"volume":964.0999755859375},{"timestamp":1742392080000,"open":0.95594,"high":0.95608,"low":0.95575,"close":0.95576,"volume":835.0599975585938},{"timestamp":1742392140000,"open":0.95574,"high":0.95575,"low":0.95531,"close":0.95545,"volume":1121.4100341796875},{"timestamp":1742392200000,"open":0.95544,"high":0.95559,"low":0.95539,"close":0.95559,"volume":578.6400146484375},{"timestamp":1742392260000,"open":0.95557,"high":0.95571,"low":0.95553,"close":0.95553,"volume":416.8500061035156},{"timestamp":1742392320000,"open":0.95549,"high":0.95554,"low":0.95541,"close":0.9555,"volume":410.6700134277344},{"timestamp":1742392380000,"open":0.95549,"high":0.95549,"low":0.9552,"close":0.95524,"volume":686.22998046875},{"timestamp":1742392440000,"open":0.95524,"high":0.95532,"low":0.95517,"close":0.95526,"volume":404.5799865722656},{"timestamp":1742392500000,"open":0.95525,"high":0.95527,"low":0.95512,"close":0.95522,"volume":499.5},{"timestamp":1742392560000,"open":0.95521,"high":0.95525,"low":0.95478,"close":0.95487,"volume":798.2899780273438},{"timestamp":1742392620000,"open":0.95488,"high":0.95509,"low":0.95488,"close":0.95505,"volume":486.8999938964844},{"timestamp":1742392680000,"open":0.9551,"high":0.95533,"low":0.9551,"close":0.95533,"volume":416.7699890136719},{"timestamp":1742392740000,"open":0.9553,"high":0.95553,"low":0.9553,"close":0.95548,"volume":752.6699829101562},{"timestamp":1742392800000,"open":0.95546,"high":0.95551,"low":0.95514,"close":0.95515,"volume":964.1900024414062},{"timestamp":1742392860000,"open":0.95509,"high":0.95511,"low":0.95483,"close":0.95486,"volume":790.3300170898438},{"timestamp":1742392920000,"open":0.95483,"high":0.95487,"low":0.95473,"close":0.95477,"volume":874.7999877929688},{"timestamp":1742392980000,"open":0.95477,"high":0.95479,"low":0.95447,"close":0.9545,"volume":1228.449951171875},{"timestamp":1742393040000,"open":0.95453,"high":0.95458,"low":0.95431,"close":0.95439,"volume":1013.27001953125},{"timestamp":1742393100000,"open":0.95438,"high":0.95453,"low":0.95438,"close":0.95446,"volume":976.1199951171875},{"timestamp":1742393160000,"open":0.95444,"high":0.95446,"low":0.95428,"close":0.95445,"volume":1064.3499755859375},{"timestamp":1742393220000,"open":0.95446,"high":0.95466,"low":0.95441,"close":0.95449,"volume":1102.6800537109375},{"timestamp":1742393280000,"open":0.9545,"high":0.95464,"low":0.95443,"close":0.95453,"volume":1205.7900390625},{"timestamp":1742393340000,"open":0.95453,"high":0.95468,"low":0.95451,"close":0.95468,"volume":1140.050048828125},{"timestamp":1742393400000,"open":0.95472,"high":0.95483,"low":0.95465,"close":0.95478,"volume":1293.6400146484375},{"timestamp":1742393460000,"open":0.95482,"high":0.95482,"low":0.95472,"close":0.95474,"volume":317.2900085449219},{"timestamp":1742393520000,"open":0.95471,"high":0.95479,"low":0.9547,"close":0.95476,"volume":452.95001220703125},{"timestamp":1742393580000,"open":0.95478,"high":0.95479,"low":0.95474,"close":0.95477,"volume":252.57000732421875},{"timestamp":1742393640000,"open":0.95476,"high":0.95482,"low":0.95461,"close":0.95461,"volume":317.2200012207031},{"timestamp":1742393700000,"open":0.95461,"high":0.95461,"low":0.95452,"close":0.95455,"volume":212.74000549316406},{"timestamp":1742393760000,"open":0.95455,"high":0.95455,"low":0.95445,"close":0.95446,"volume":217.75999450683594},{"timestamp":1742393820000,"open":0.95445,"high":0.95449,"low":0.95443,"close":0.95448,"volume":161.72000122070312},{"timestamp":1742393880000,"open":0.9545,"high":0.95451,"low":0.95425,"close":0.95429,"volume":441.7900085449219},{"timestamp":1742393940000,"open":0.95432,"high":0.95454,"low":0.95422,"close":0.95453,"volume":883.239990234375},{"timestamp":1742394000000,"open":0.95453,"high":0.95453,"low":0.95436,"close":0.95439,"volume":485.20001220703125},{"timestamp":1742394060000,"open":0.95436,"high":0.95471,"low":0.95436,"close":0.9546,"volume":926.989990234375},{"timestamp":1742394120000,"open":0.95458,"high":0.95462,"low":0.95447,"close":0.95462,"volume":491.5299987792969},{"timestamp":1742394180000,"open":0.95465,"high":0.95482,"low":0.95462,"close":0.95476,"volume":693.719970703125},{"timestamp":1742394240000,"open":0.95473,"high":0.95473,"low":0.95465,"close":0.95466,"volume":317.3800048828125},{"timestamp":1742394300000,"open":0.95468,"high":0.95475,"low":0.95468,"close":0.95475,"volume":398.239990234375},{"timestamp":1742394360000,"open":0.95479,"high":0.9549,"low":0.95466,"close":0.9549,"volume":846.260009765625},{"timestamp":1742394420000,"open":0.9549,"high":0.95493,"low":0.95482,"close":0.95486,"volume":468.20001220703125},{"timestamp":1742394480000,"open":0.95486,"high":0.95488,"low":0.95475,"close":0.95476,"volume":454.2300109863281},{"timestamp":1742394540000,"open":0.95477,"high":0.95485,"low":0.95468,"close":0.95479,"volume":1127.5999755859375},{"timestamp":1742394600000,"open":0.95477,"high":0.95507,"low":0.95469,"close":0.955,"volume":948.739990234375},{"timestamp":1742394660000,"open":0.95501,"high":0.95528,"low":0.95499,"close":0.95528,"volume":1511.4300537109375},{"timestamp":1742394720000,"open":0.95528,"high":0.95557,"low":0.95523,"close":0.95541,"volume":1212.18994140625},{"timestamp":1742394780000,"open":0.9554,"high":0.95547,"low":0.95534,"close":0.95545,"volume":282.1300048828125},{"timestamp":1742394840000,"open":0.95544,"high":0.95546,"low":0.95533,"close":0.9554,"volume":305.7900085449219},{"timestamp":1742394900000,"open":0.95541,"high":0.95544,"low":0.95515,"close":0.95517,"volume":456.20001220703125},{"timestamp":1742394960000,"open":0.95516,"high":0.9552,"low":0.95503,"close":0.95507,"volume":651.6900024414062},{"timestamp":1742395020000,"open":0.9551,"high":0.9552,"low":0.95506,"close":0.95515,"volume":336.8800048828125},{"timestamp":1742395080000,"open":0.95517,"high":0.95523,"low":0.95515,"close":0.95523,"volume":99.44000244140625},{"timestamp":1742395140000,"open":0.95521,"high":0.95532,"low":0.95521,"close":0.95529,"volume":217.5500030517578},{"timestamp":1742395200000,"open":0.95528,"high":0.95534,"low":0.95526,"close":0.95528,"volume":298.3800048828125},{"timestamp":1742395260000,"open":0.95529,"high":0.95538,"low":0.95529,"close":0.95536,"volume":205.14999389648438},{"timestamp":1742395320000,"open":0.95536,"high":0.95551,"low":0.95535,"close":0.95551,"volume":267.260009765625},{"timestamp":1742395380000,"open":0.95549,"high":0.9556,"low":0.95549,"close":0.95549,"volume":503.29998779296875},{"timestamp":1742395440000,"open":0.95548,"high":0.95556,"low":0.95544,"close":0.95556,"volume":546.9099731445312},{"timestamp":1742395500000,"open":0.95559,"high":0.95559,"low":0.95554,"close":0.95556,"volume":329.44000244140625},{"timestamp":1742395560000,"open":0.95556,"high":0.95559,"low":0.95541,"close":0.95555,"volume":584.219970703125},{"timestamp":1742395620000,"open":0.95557,"high":0.95559,"low":0.95543,"close":0.95559,"volume":391.6000061035156},{"timestamp":1742395680000,"open":0.95562,"high":0.95571,"low":0.95559,"close":0.95566,"volume":425.80999755859375},{"timestamp":1742395740000,"open":0.95565,"high":0.95577,"low":0.95564,"close":0.95572,"volume":453.75},{"timestamp":1742395800000,"open":0.95572,"high":0.95573,"low":0.95561,"close":0.95573,"volume":242.4499969482422},{"timestamp":1742395860000,"open":0.95576,"high":0.95613,"low":0.95576,"close":0.95601,"volume":876.5499877929688},{"timestamp":1742395920000,"open":0.95594,"high":0.95644,"low":0.95594,"close":0.95644,"volume":1025.6400146484375},{"timestamp":1742395980000,"open":0.95645,"high":0.95677,"low":0.95644,"close":0.95675,"volume":1200.699951171875},{"timestamp":1742396040000,"open":0.95673,"high":0.95673,"low":0.95635,"close":0.95648,"volume":1292.0400390625},{"timestamp":1742396100000,"open":0.95649,"high":0.95649,"low":0.95617,"close":0.9562,"volume":1000.510009765625},{"timestamp":1742396160000,"open":0.95618,"high":0.95621,"low":0.95592,"close":0.95609,"volume":1267.75},{"timestamp":1742396220000,"open":0.95611,"high":0.95633,"low":0.95609,"close":0.95633,"volume":710.02001953125},{"timestamp":1742396280000,"open":0.95631,"high":0.95638,"low":0.9563,"close":0.95631,"volume":538.1599731445312},{"timestamp":1742396340000,"open":0.95633,"high":0.95638,"low":0.95617,"close":0.95618,"volume":809.52001953125},{"timestamp":1742396400000,"open":0.95621,"high":0.95633,"low":0.95619,"close":0.95623,"volume":529.739990234375},{"timestamp":1742396460000,"open":0.95624,"high":0.95631,"low":0.95619,"close":0.95627,"volume":534.3800048828125},{"timestamp":1742396520000,"open":0.95628,"high":0.95654,"low":0.95625,"close":0.95643,"volume":585.72998046875},{"timestamp":1742396580000,"open":0.9564,"high":0.95655,"low":0.95637,"close":0.95637,"volume":273.4599914550781},{"timestamp":1742396640000,"open":0.95635,"high":0.95641,"low":0.95619,"close":0.95638,"volume":932.8499755859375},{"timestamp":1742396700000,"open":0.95642,"high":0.95666,"low":0.95639,"close":0.95661,"volume":1805.3399658203125},{"timestamp":1742396760000,"open":0.95667,"high":0.95672,"low":0.95657,"close":0.95657,"volume":1824.3399658203125},{"timestamp":1742396820000,"open":0.95662,"high":0.95664,"low":0.95634,"close":0.95636,"volume":1058.8399658203125},{"timestamp":1742396880000,"open":0.95636,"high":0.95645,"low":0.95628,"close":0.95628,"volume":992.3099975585938},{"timestamp":1742396940000,"open":0.95627,"high":0.95631,"low":0.95599,"close":0.95599,"volume":1292.52001953125},{"timestamp":1742397000000,"open":0.95599,"high":0.95611,"low":0.95594,"close":0.95609,"volume":1354.030029296875},{"timestamp":1742397060000,"open":0.95608,"high":0.95608,"low":0.95576,"close":0.95577,"volume":1640.3499755859375},{"timestamp":1742397120000,"open":0.95577,"high":0.956,"low":0.95575,"close":0.95596,"volume":1317.4300537109375},{"timestamp":1742397180000,"open":0.95598,"high":0.95619,"low":0.95598,"close":0.95615,"volume":1056.3499755859375},{"timestamp":1742397240000,"open":0.95617,"high":0.95618,"low":0.95599,"close":0.956,"volume":1038.780029296875},{"timestamp":1742397300000,"open":0.95601,"high":0.95601,"low":0.95592,"close":0.95594,"volume":316.9800109863281},{"timestamp":1742397360000,"open":0.95597,"high":0.95598,"low":0.95566,"close":0.95586,"volume":565.5800170898438},{"timestamp":1742397420000,"open":0.95586,"high":0.95599,"low":0.95578,"close":0.95586,"volume":1110.050048828125},{"timestamp":1742397480000,"open":0.95585,"high":0.9562,"low":0.95581,"close":0.95609,"volume":1432.780029296875},{"timestamp":1742397540000,"open":0.95615,"high":0.95621,"low":0.9559,"close":0.95596,"volume":1240.1500244140625},{"timestamp":1742397600000,"open":0.95595,"high":0.95595,"low":0.95565,"close":0.95576,"volume":1974.3299560546875},{"timestamp":1742397660000,"open":0.95575,"high":0.95609,"low":0.95575,"close":0.95607,"volume":1330.2900390625},{"timestamp":1742397720000,"open":0.95605,"high":0.95631,"low":0.95605,"close":0.95621,"volume":1006.969970703125},{"timestamp":1742397780000,"open":0.9562,"high":0.9562,"low":0.95594,"close":0.95602,"volume":1400.5699462890625},{"timestamp":1742397840000,"open":0.95599,"high":0.95604,"low":0.95595,"close":0.95602,"volume":932.25},{"timestamp":1742397900000,"open":0.95603,"high":0.95603,"low":0.95553,"close":0.95562,"volume":931.1199951171875},{"timestamp":1742397960000,"open":0.95562,"high":0.95575,"low":0.95562,"close":0.95571,"volume":913.8699951171875},{"timestamp":1742398020000,"open":0.9557,"high":0.956,"low":0.95561,"close":0.95597,"volume":1131.8199462890625},{"timestamp":1742398080000,"open":0.95596,"high":0.95603,"low":0.95577,"close":0.95588,"volume":791.1599731445312},{"timestamp":1742398140000,"open":0.95586,"high":0.95602,"low":0.95585,"close":0.95599,"volume":700.3099975585938},{"timestamp":1742398200000,"open":0.95599,"high":0.95636,"low":0.95593,"close":0.95631,"volume":883.239990234375},{"timestamp":1742398260000,"open":0.95652,"high":0.95656,"low":0.95632,"close":0.95656,"volume":853.6900024414062},{"timestamp":1742398320000,"open":0.95655,"high":0.95663,"low":0.95634,"close":0.95639,"volume":1129},{"timestamp":1742398380000,"open":0.95637,"high":0.95661,"low":0.95623,"close":0.95656,"volume":1143.6800537109375},{"timestamp":1742398440000,"open":0.95658,"high":0.95675,"low":0.9565,"close":0.9565,"volume":1036.1600341796875},{"timestamp":1742398500000,"open":0.95651,"high":0.95658,"low":0.95599,"close":0.95603,"volume":1831.1400146484375},{"timestamp":1742398560000,"open":0.95603,"high":0.95603,"low":0.95561,"close":0.95562,"volume":1067.3399658203125},{"timestamp":1742398620000,"open":0.9556,"high":0.95565,"low":0.9554,"close":0.95544,"volume":1517.760009765625},{"timestamp":1742398680000,"open":0.95543,"high":0.95548,"low":0.95527,"close":0.95527,"volume":1813.4200439453125},{"timestamp":1742398740000,"open":0.95528,"high":0.95542,"low":0.95509,"close":0.95534,"volume":2025.7099609375},{"timestamp":1742398800000,"open":0.95534,"high":0.95555,"low":0.95532,"close":0.95547,"volume":1688.5799560546875},{"timestamp":1742398860000,"open":0.9555,"high":0.95565,"low":0.95535,"close":0.95563,"volume":1772.3599853515625},{"timestamp":1742398920000,"open":0.95562,"high":0.95599,"low":0.95562,"close":0.95598,"volume":1619.4100341796875},{"timestamp":1742398980000,"open":0.95599,"high":0.956,"low":0.95573,"close":0.95581,"volume":1909.010009765625},{"timestamp":1742399040000,"open":0.9558,"high":0.95612,"low":0.95579,"close":0.95605,"volume":1799.6600341796875},{"timestamp":1742399100000,"open":0.95603,"high":0.95611,"low":0.95586,"close":0.956,"volume":1366.949951171875},{"timestamp":1742399160000,"open":0.95601,"high":0.95613,"low":0.95581,"close":0.95613,"volume":1748.760009765625},{"timestamp":1742399220000,"open":0.95613,"high":0.95616,"low":0.95559,"close":0.95566,"volume":1885.6700439453125},{"timestamp":1742399280000,"open":0.95567,"high":0.95582,"low":0.95561,"close":0.9557,"volume":1954.1700439453125},{"timestamp":1742399340000,"open":0.9557,"high":0.95593,"low":0.95568,"close":0.95576,"volume":1180.9599609375},{"timestamp":1742399400000,"open":0.95575,"high":0.9559,"low":0.95575,"close":0.95576,"volume":740.6300048828125},{"timestamp":1742399460000,"open":0.95575,"high":0.95579,"low":0.95553,"close":0.95553,"volume":746.8900146484375},{"timestamp":1742399520000,"open":0.95556,"high":0.95558,"low":0.95513,"close":0.9552,"volume":1195.0400390625},{"timestamp":1742399580000,"open":0.95522,"high":0.95549,"low":0.95515,"close":0.95545,"volume":771.77001953125},{"timestamp":1742399640000,"open":0.95547,"high":0.95553,"low":0.95545,"close":0.9555,"volume":497.8900146484375},{"timestamp":1742399700000,"open":0.95547,"high":0.95551,"low":0.9554,"close":0.9555,"volume":306.19000244140625},{"timestamp":1742399760000,"open":0.95551,"high":0.95561,"low":0.95537,"close":0.95546,"volume":1209.969970703125},{"timestamp":1742399820000,"open":0.95548,"high":0.95593,"low":0.95542,"close":0.9559,"volume":1232.81005859375},{"timestamp":1742399880000,"open":0.95595,"high":0.95668,"low":0.95594,"close":0.95666,"volume":1202.93994140625},{"timestamp":1742399940000,"open":0.95667,"high":0.95668,"low":0.95634,"close":0.95645,"volume":1119.52001953125},{"timestamp":1742400000000,"open":0.95643,"high":0.95643,"low":0.95612,"close":0.95623,"volume":1001.97998046875},{"timestamp":1742400060000,"open":0.95623,"high":0.95639,"low":0.95623,"close":0.95629,"volume":541.0999755859375},{"timestamp":1742400120000,"open":0.95623,"high":0.9563,"low":0.95613,"close":0.95613,"volume":313.4599914550781},{"timestamp":1742400180000,"open":0.95611,"high":0.95615,"low":0.95609,"close":0.95613,"volume":236.36000061035156},{"timestamp":1742400240000,"open":0.95612,"high":0.95629,"low":0.95612,"close":0.95623,"volume":273.67999267578125},{"timestamp":1742400300000,"open":0.95625,"high":0.95635,"low":0.95621,"close":0.95625,"volume":682.9400024414062},{"timestamp":1742400360000,"open":0.95627,"high":0.95641,"low":0.95627,"close":0.9563,"volume":317.2200012207031},{"timestamp":1742400420000,"open":0.95628,"high":0.95635,"low":0.95611,"close":0.95611,"volume":517.5},{"timestamp":1742400480000,"open":0.95613,"high":0.95615,"low":0.95602,"close":0.95604,"volume":248.8000030517578},{"timestamp":1742400540000,"open":0.95603,"high":0.95611,"low":0.95578,"close":0.9558,"volume":541.1500244140625},{"timestamp":1742400600000,"open":0.95578,"high":0.95581,"low":0.95517,"close":0.95517,"volume":1069.8399658203125},{"timestamp":1742400660000,"open":0.95516,"high":0.95531,"low":0.95512,"close":0.9553,"volume":978.1199951171875},{"timestamp":1742400720000,"open":0.95528,"high":0.95534,"low":0.95519,"close":0.95523,"volume":724.6199951171875},{"timestamp":1742400780000,"open":0.95522,"high":0.95525,"low":0.95519,"close":0.95521,"volume":335.8800048828125},{"timestamp":1742400840000,"open":0.9552,"high":0.9552,"low":0.95488,"close":0.95495,"volume":746.6199951171875},{"timestamp":1742400900000,"open":0.95494,"high":0.955,"low":0.95472,"close":0.95472,"volume":424.6300048828125},{"timestamp":1742400960000,"open":0.95474,"high":0.95474,"low":0.95458,"close":0.95458,"volume":479.04998779296875},{"timestamp":1742401020000,"open":0.95457,"high":0.95466,"low":0.95454,"close":0.95465,"volume":510.1400146484375},{"timestamp":1742401080000,"open":0.95464,"high":0.95482,"low":0.95462,"close":0.95478,"volume":454.07000732421875},{"timestamp":1742401140000,"open":0.95481,"high":0.95481,"low":0.95454,"close":0.95455,"volume":211.47999572753906},{"timestamp":1742401200000,"open":0.95454,"high":0.95459,"low":0.95446,"close":0.95457,"volume":449.1199951171875},{"timestamp":1742401260000,"open":0.95457,"high":0.95464,"low":0.95455,"close":0.95464,"volume":634.4400024414062},{"timestamp":1742401320000,"open":0.95459,"high":0.95489,"low":0.95459,"close":0.95487,"volume":964.0999755859375},{"timestamp":1742401380000,"open":0.95489,"high":0.95505,"low":0.95489,"close":0.95496,"volume":435.3999938964844},{"timestamp":1742401440000,"open":0.95496,"high":0.95499,"low":0.95489,"close":0.95497,"volume":348.32000732421875},{"timestamp":1742401500000,"open":0.95497,"high":0.95508,"low":0.95494,"close":0.95506,"volume":485.1600036621094},{"timestamp":1742401560000,"open":0.95505,"high":0.95514,"low":0.95503,"close":0.95513,"volume":466.5},{"timestamp":1742401620000,"open":0.95512,"high":0.95519,"low":0.95505,"close":0.95509,"volume":709.0800170898438},{"timestamp":1742401680000,"open":0.95512,"high":0.95527,"low":0.95508,"close":0.95521,"volume":528.7000122070312},{"timestamp":1742401740000,"open":0.95522,"high":0.95525,"low":0.95508,"close":0.95512,"volume":814.8200073242188},{"timestamp":1742401800000,"open":0.95512,"high":0.95531,"low":0.95501,"close":0.95518,"volume":938.030029296875},{"timestamp":1742401860000,"open":0.95518,"high":0.95518,"low":0.95514,"close":0.95516,"volume":304.7799987792969},{"timestamp":1742401920000,"open":0.95522,"high":0.95534,"low":0.95513,"close":0.95521,"volume":510.0400085449219},{"timestamp":1742401980000,"open":0.95521,"high":0.95526,"low":0.95515,"close":0.95518,"volume":435.3999938964844},{"timestamp":1742402040000,"open":0.9552,"high":0.9554,"low":0.9552,"close":0.95534,"volume":558.239990234375},{"timestamp":1742402100000,"open":0.95536,"high":0.95544,"low":0.95528,"close":0.95541,"volume":1768.9200439453125},{"timestamp":1742402160000,"open":0.95541,"high":0.95555,"low":0.95541,"close":0.9555,"volume":1112.7900390625},{"timestamp":1742402220000,"open":0.95551,"high":0.95552,"low":0.95544,"close":0.95545,"volume":1053.699951171875},{"timestamp":1742402280000,"open":0.95546,"high":0.95552,"low":0.95543,"close":0.95548,"volume":836.22998046875},{"timestamp":1742402340000,"open":0.9555,"high":0.95554,"low":0.95543,"close":0.95549,"volume":786.4099731445312},{"timestamp":1742402400000,"open":0.95548,"high":0.95562,"low":0.95546,"close":0.95562,"volume":410.4100036621094},{"timestamp":1742402460000,"open":0.95563,"high":0.95565,"low":0.95542,"close":0.95543,"volume":659.1799926757812},{"timestamp":1742402520000,"open":0.95542,"high":0.95597,"low":0.95542,"close":0.95592,"volume":1176.5699462890625},{"timestamp":1742402580000,"open":0.95585,"high":0.95585,"low":0.95527,"close":0.95529,"volume":660.6900024414062},{"timestamp":1742402640000,"open":0.95527,"high":0.9555,"low":0.95526,"close":0.9555,"volume":379.4200134277344},{"timestamp":1742402700000,"open":0.95548,"high":0.9555,"low":0.95527,"close":0.95528,"volume":460.2799987792969},{"timestamp":1742402760000,"open":0.95527,"high":0.95529,"low":0.95519,"close":0.9552,"volume":422.9599914550781},{"timestamp":1742402820000,"open":0.95521,"high":0.95529,"low":0.95521,"close":0.95528,"volume":273.67999267578125},{"timestamp":1742402880000,"open":0.95526,"high":0.95526,"low":0.95515,"close":0.95519,"volume":685.75},{"timestamp":1742402940000,"open":0.95517,"high":0.9553,"low":0.95516,"close":0.95526,"volume":374.75},{"timestamp":1742403000000,"open":0.95526,"high":0.95534,"low":0.95522,"close":0.95532,"volume":323.44000244140625},{"timestamp":1742403060000,"open":0.95534,"high":0.95537,"low":0.95522,"close":0.95524,"volume":436.95001220703125},{"timestamp":1742403120000,"open":0.95529,"high":0.95555,"low":0.95529,"close":0.95544,"volume":603.3400268554688},{"timestamp":1742403180000,"open":0.95543,"high":0.95548,"low":0.95541,"close":0.95544,"volume":205.25999450683594},{"timestamp":1742403240000,"open":0.95543,"high":0.95544,"low":0.95524,"close":0.95524,"volume":404.29998779296875},{"timestamp":1742403300000,"open":0.95529,"high":0.95529,"low":0.95515,"close":0.95526,"volume":130.6199951171875},{"timestamp":1742403360000,"open":0.95527,"high":0.95528,"low":0.95524,"close":0.95524,"volume":149.27999877929688},{"timestamp":1742403420000,"open":0.95526,"high":0.95526,"low":0.95524,"close":0.95526,"volume":74.63999938964844},{"timestamp":1742403480000,"open":0.95521,"high":0.95526,"low":0.95517,"close":0.95524,"volume":136.83999633789062},{"timestamp":1742403540000,"open":0.95526,"high":0.95529,"low":0.95513,"close":0.95522,"volume":559.7999877929688},{"timestamp":1742403600000,"open":0.95524,"high":0.9553,"low":0.95523,"close":0.95527,"volume":180.3800048828125},{"timestamp":1742403660000,"open":0.95545,"high":0.95546,"low":0.95534,"close":0.95542,"volume":167.94000244140625},{"timestamp":1742403720000,"open":0.95542,"high":0.9555,"low":0.95527,"close":0.9555,"volume":427.95001220703125},{"timestamp":1742403780000,"open":0.95548,"high":0.9557,"low":0.95548,"close":0.95568,"volume":573.7899780273438},{"timestamp":1742403840000,"open":0.95566,"high":0.95566,"low":0.95554,"close":0.95554,"volume":62.20000076293945},{"timestamp":1742403900000,"open":0.95553,"high":0.95557,"low":0.95544,"close":0.95552,"volume":379.489990234375},{"timestamp":1742403960000,"open":0.9555,"high":0.95567,"low":0.95548,"close":0.95567,"volume":319.8299865722656},{"timestamp":1742404020000,"open":0.95569,"high":0.95572,"low":0.95566,"close":0.9557,"volume":237.92999267578125},{"timestamp":1742404080000,"open":0.95569,"high":0.95577,"low":0.95569,"close":0.95571,"volume":149.30999755859375},{"timestamp":1742404140000,"open":0.95566,"high":0.95569,"low":0.95546,"close":0.95552,"volume":746.489990234375},{"timestamp":1742404200000,"open":0.95558,"high":0.95563,"low":0.9555,"close":0.9555,"volume":225.5800018310547},{"timestamp":1742404260000,"open":0.95546,"high":0.95546,"low":0.95516,"close":0.95527,"volume":1895.949951171875},{"timestamp":1742404320000,"open":0.95525,"high":0.95527,"low":0.95509,"close":0.95513,"volume":358.5299987792969},{"timestamp":1742404380000,"open":0.95514,"high":0.95524,"low":0.95505,"close":0.95506,"volume":628.6400146484375},{"timestamp":1742404440000,"open":0.95503,"high":0.95542,"low":0.95489,"close":0.95529,"volume":763.2999877929688},{"timestamp":1742404500000,"open":0.95529,"high":0.95531,"low":0.95517,"close":0.95519,"volume":1065.5699462890625},{"timestamp":1742404560000,"open":0.95519,"high":0.95527,"low":0.95489,"close":0.95491,"volume":1490.6099853515625},{"timestamp":1742404620000,"open":0.95492,"high":0.95502,"low":0.95477,"close":0.9548,"volume":2083.300048828125},{"timestamp":1742404680000,"open":0.9548,"high":0.95485,"low":0.95452,"close":0.95454,"volume":2127.699951171875},{"timestamp":1742404740000,"open":0.95452,"high":0.95461,"low":0.95445,"close":0.95451,"volume":1511.8699951171875},{"timestamp":1742404800000,"open":0.95452,"high":0.95468,"low":0.95452,"close":0.95467,"volume":917.1699829101562},{"timestamp":1742404860000,"open":0.95465,"high":0.95465,"low":0.95451,"close":0.95451,"volume":386.1199951171875},{"timestamp":1742404920000,"open":0.95451,"high":0.95465,"low":0.95434,"close":0.95441,"volume":991.72998046875},{"timestamp":1742404980000,"open":0.95444,"high":0.95454,"low":0.95433,"close":0.95448,"volume":728.8599853515625},{"timestamp":1742405040000,"open":0.9545,"high":0.9546,"low":0.95438,"close":0.95457,"volume":1385.550048828125},{"timestamp":1742405100000,"open":0.95457,"high":0.95464,"low":0.95455,"close":0.95459,"volume":836.4600219726562},{"timestamp":1742405160000,"open":0.9546,"high":0.95466,"low":0.95451,"close":0.95451,"volume":1039.3800048828125},{"timestamp":1742405220000,"open":0.95451,"high":0.95455,"low":0.95445,"close":0.95451,"volume":1060.1199951171875},{"timestamp":1742405280000,"open":0.95466,"high":0.95485,"low":0.95466,"close":0.95476,"volume":743.0900268554688},{"timestamp":1742405340000,"open":0.95476,"high":0.95494,"low":0.95474,"close":0.95489,"volume":630.1199951171875},{"timestamp":1742405400000,"open":0.95489,"high":0.95499,"low":0.95482,"close":0.95496,"volume":1609.510009765625},{"timestamp":1742405460000,"open":0.95498,"high":0.95506,"low":0.95493,"close":0.955,"volume":1841.760009765625},{"timestamp":1742405520000,"open":0.955,"high":0.95502,"low":0.95486,"close":0.95502,"volume":652.280029296875},{"timestamp":1742405580000,"open":0.95502,"high":0.95505,"low":0.95492,"close":0.95497,"volume":721.97998046875},{"timestamp":1742405640000,"open":0.95495,"high":0.95508,"low":0.95495,"close":0.95508,"volume":721.9299926757812},{"timestamp":1742405700000,"open":0.95509,"high":0.9551,"low":0.95482,"close":0.95495,"volume":939.9299926757812},{"timestamp":1742405760000,"open":0.95496,"high":0.95524,"low":0.95496,"close":0.95514,"volume":1306.510009765625},{"timestamp":1742405820000,"open":0.95516,"high":0.95522,"low":0.95502,"close":0.95507,"volume":1321.1700439453125},{"timestamp":1742405880000,"open":0.95508,"high":0.95516,"low":0.95491,"close":0.95502,"volume":2311.1201171875},{"timestamp":1742405940000,"open":0.95505,"high":0.95512,"low":0.95492,"close":0.95492,"volume":1902.1099853515625},{"timestamp":1742406000000,"open":0.95491,"high":0.95519,"low":0.95491,"close":0.9551,"volume":1660.77001953125},{"timestamp":1742406060000,"open":0.95508,"high":0.95516,"low":0.95507,"close":0.95513,"volume":1750.6300048828125},{"timestamp":1742406120000,"open":0.95511,"high":0.95519,"low":0.95502,"close":0.95509,"volume":1592.1300048828125},{"timestamp":1742406180000,"open":0.95507,"high":0.95514,"low":0.95504,"close":0.95512,"volume":623.6900024414062},{"timestamp":1742406240000,"open":0.95511,"high":0.95517,"low":0.95501,"close":0.95503,"volume":1675.22998046875},{"timestamp":1742406300000,"open":0.95495,"high":0.95505,"low":0.95487,"close":0.95492,"volume":1319.0899658203125},{"timestamp":1742406360000,"open":0.95495,"high":0.95504,"low":0.95486,"close":0.955,"volume":1543.199951171875},{"timestamp":1742406420000,"open":0.955,"high":0.95502,"low":0.95487,"close":0.95496,"volume":955.5399780273438},{"timestamp":1742406480000,"open":0.95496,"high":0.95512,"low":0.95489,"close":0.95508,"volume":1169.1600341796875},{"timestamp":1742406540000,"open":0.95499,"high":0.9555,"low":0.95499,"close":0.9554,"volume":2615.2099609375},{"timestamp":1742406600000,"open":0.95539,"high":0.95561,"low":0.95508,"close":0.95523,"volume":1650.760009765625},{"timestamp":1742406660000,"open":0.95521,"high":0.95532,"low":0.95513,"close":0.95526,"volume":908.7899780273438},{"timestamp":1742406720000,"open":0.95525,"high":0.95532,"low":0.95512,"close":0.95531,"volume":1185.18994140625},{"timestamp":1742406780000,"open":0.95533,"high":0.95537,"low":0.95524,"close":0.95534,"volume":1070.449951171875},{"timestamp":1742406840000,"open":0.95536,"high":0.95551,"low":0.95511,"close":0.95527,"volume":1692.1600341796875},{"timestamp":1742406900000,"open":0.95529,"high":0.95534,"low":0.95483,"close":0.95485,"volume":1717.8599853515625},{"timestamp":1742406960000,"open":0.95489,"high":0.95501,"low":0.95462,"close":0.95478,"volume":1114.27001953125},{"timestamp":1742407020000,"open":0.95468,"high":0.95484,"low":0.9544,"close":0.9545,"volume":3023.56005859375},{"timestamp":1742407080000,"open":0.95453,"high":0.95483,"low":0.95444,"close":0.95445,"volume":1599.9599609375},{"timestamp":1742407140000,"open":0.95442,"high":0.95466,"low":0.95355,"close":0.95355,"volume":1574.8399658203125},{"timestamp":1742407200000,"open":0.95289,"high":0.95425,"low":0.95275,"close":0.95414,"volume":3091.909912109375},{"timestamp":1742407260000,"open":0.95413,"high":0.95447,"low":0.95386,"close":0.95443,"volume":1332.760009765625},{"timestamp":1742407320000,"open":0.95445,"high":0.95455,"low":0.95358,"close":0.95408,"volume":2028.5},{"timestamp":1742407380000,"open":0.95408,"high":0.95434,"low":0.95337,"close":0.95378,"volume":1344.5999755859375},{"timestamp":1742407440000,"open":0.95377,"high":0.95417,"low":0.95367,"close":0.95407,"volume":1408.780029296875},{"timestamp":1742407500000,"open":0.95408,"high":0.95478,"low":0.95402,"close":0.95478,"volume":2591.010009765625},{"timestamp":1742407560000,"open":0.95481,"high":0.95484,"low":0.95429,"close":0.9546,"volume":1738.3599853515625},{"timestamp":1742407620000,"open":0.9546,"high":0.95466,"low":0.95444,"close":0.95457,"volume":1775.8399658203125},{"timestamp":1742407680000,"open":0.95458,"high":0.95469,"low":0.95451,"close":0.95463,"volume":1792.6300048828125},{"timestamp":1742407740000,"open":0.95466,"high":0.95471,"low":0.95418,"close":0.95428,"volume":2023.22998046875},{"timestamp":1742407800000,"open":0.95427,"high":0.95433,"low":0.95413,"close":0.95422,"volume":1474.9599609375},{"timestamp":1742407860000,"open":0.95422,"high":0.95478,"low":0.95421,"close":0.95461,"volume":1981.4000244140625},{"timestamp":1742407920000,"open":0.95466,"high":0.95471,"low":0.95452,"close":0.95471,"volume":1819.4300537109375},{"timestamp":1742407980000,"open":0.95471,"high":0.95492,"low":0.95456,"close":0.95487,"volume":1905.5},{"timestamp":1742408040000,"open":0.95485,"high":0.95505,"low":0.95484,"close":0.95496,"volume":1185.989990234375},{"timestamp":1742408100000,"open":0.95497,"high":0.95506,"low":0.95493,"close":0.95505,"volume":2261.110107421875},{"timestamp":1742408160000,"open":0.95508,"high":0.9553,"low":0.95497,"close":0.9553,"volume":1915.27001953125},{"timestamp":1742408220000,"open":0.9553,"high":0.95567,"low":0.9553,"close":0.95562,"volume":2296.889892578125},{"timestamp":1742408280000,"open":0.95562,"high":0.95603,"low":0.95552,"close":0.95603,"volume":3023.39990234375},{"timestamp":1742408340000,"open":0.95606,"high":0.95626,"low":0.95555,"close":0.95597,"volume":2301.89990234375},{"timestamp":1742408400000,"open":0.95599,"high":0.95623,"low":0.95584,"close":0.9559,"volume":2161.760009765625},{"timestamp":1742408460000,"open":0.9559,"high":0.95591,"low":0.95542,"close":0.9558,"volume":1881.9000244140625},{"timestamp":1742408520000,"open":0.95581,"high":0.95596,"low":0.95573,"close":0.95591,"volume":1871.6099853515625},{"timestamp":1742408580000,"open":0.95596,"high":0.95602,"low":0.95591,"close":0.95602,"volume":1058.1099853515625},{"timestamp":1742408640000,"open":0.95598,"high":0.95603,"low":0.95587,"close":0.95593,"volume":1066.4300537109375},{"timestamp":1742408700000,"open":0.95592,"high":0.95597,"low":0.95578,"close":0.95593,"volume":1426.280029296875},{"timestamp":1742408760000,"open":0.95591,"high":0.95595,"low":0.95583,"close":0.9559,"volume":1115.97998046875},{"timestamp":1742408820000,"open":0.95587,"high":0.95594,"low":0.95583,"close":0.9559,"volume":1430.6400146484375},{"timestamp":1742408880000,"open":0.95587,"high":0.95587,"low":0.95547,"close":0.95555,"volume":2039.469970703125},{"timestamp":1742408940000,"open":0.95553,"high":0.95561,"low":0.95526,"close":0.95538,"volume":1721.219970703125},{"timestamp":1742409000000,"open":0.95539,"high":0.95565,"low":0.95517,"close":0.95554,"volume":2418.81005859375},{"timestamp":1742409060000,"open":0.95558,"high":0.95569,"low":0.95551,"close":0.95557,"volume":2809.3701171875},{"timestamp":1742409120000,"open":0.95556,"high":0.95565,"low":0.95546,"close":0.95561,"volume":1617.1600341796875},{"timestamp":1742409180000,"open":0.95562,"high":0.95563,"low":0.95519,"close":0.95532,"volume":2953},{"timestamp":1742409240000,"open":0.95535,"high":0.95535,"low":0.9551,"close":0.95517,"volume":2667.030029296875},{"timestamp":1742409300000,"open":0.95514,"high":0.95536,"low":0.95504,"close":0.95511,"volume":2547.89990234375},{"timestamp":1742409360000,"open":0.95509,"high":0.95545,"low":0.95506,"close":0.95536,"volume":2560.56005859375},{"timestamp":1742409420000,"open":0.95539,"high":0.95544,"low":0.95417,"close":0.95484,"volume":2061.280029296875},{"timestamp":1742409480000,"open":0.95519,"high":0.95554,"low":0.95505,"close":0.95552,"volume":2376},{"timestamp":1742409540000,"open":0.95552,"high":0.95577,"low":0.95502,"close":0.95502,"volume":1906.97998046875},{"timestamp":1742409600000,"open":0.95502,"high":0.95529,"low":0.95482,"close":0.95489,"volume":2514.06005859375},{"timestamp":1742409660000,"open":0.95488,"high":0.95505,"low":0.95487,"close":0.95488,"volume":2429.840087890625},{"timestamp":1742409720000,"open":0.95489,"high":0.95506,"low":0.95482,"close":0.95483,"volume":2971.949951171875},{"timestamp":1742409780000,"open":0.95486,"high":0.95495,"low":0.95474,"close":0.95482,"volume":2188.679931640625},{"timestamp":1742409840000,"open":0.95484,"high":0.95495,"low":0.95478,"close":0.95481,"volume":2295.7099609375},{"timestamp":1742409900000,"open":0.95481,"high":0.95496,"low":0.95466,"close":0.95476,"volume":2402.31005859375},{"timestamp":1742409960000,"open":0.95471,"high":0.95519,"low":0.95471,"close":0.95485,"volume":2115.739990234375},{"timestamp":1742410020000,"open":0.95483,"high":0.95505,"low":0.95474,"close":0.95484,"volume":2236.3701171875},{"timestamp":1742410080000,"open":0.95482,"high":0.955,"low":0.95471,"close":0.95489,"volume":2203.010009765625},{"timestamp":1742410140000,"open":0.95486,"high":0.95497,"low":0.9546,"close":0.95474,"volume":3186.780029296875},{"timestamp":1742410200000,"open":0.9547,"high":0.95487,"low":0.95468,"close":0.95471,"volume":2807.429931640625},{"timestamp":1742410260000,"open":0.95476,"high":0.95498,"low":0.95468,"close":0.95489,"volume":2991.409912109375},{"timestamp":1742410320000,"open":0.95494,"high":0.955,"low":0.95474,"close":0.95494,"volume":2199.179931640625},{"timestamp":1742410380000,"open":0.95493,"high":0.95513,"low":0.95485,"close":0.95511,"volume":1617.199951171875},{"timestamp":1742410440000,"open":0.95512,"high":0.95522,"low":0.95498,"close":0.95517,"volume":1810.02001953125},{"timestamp":1742410500000,"open":0.95517,"high":0.95526,"low":0.9551,"close":0.95518,"volume":3184.639892578125},{"timestamp":1742410560000,"open":0.95518,"high":0.95542,"low":0.95491,"close":0.95538,"volume":2631.06005859375},{"timestamp":1742410620000,"open":0.95542,"high":0.95574,"low":0.95517,"close":0.9556,"volume":3215.2099609375},{"timestamp":1742410680000,"open":0.9556,"high":0.9556,"low":0.95526,"close":0.95548,"volume":3280.010009765625},{"timestamp":1742410740000,"open":0.95549,"high":0.95597,"low":0.95518,"close":0.95547,"volume":2946.699951171875},{"timestamp":1742410800000,"open":0.95551,"high":0.95589,"low":0.95533,"close":0.95539,"volume":2752.93994140625},{"timestamp":1742410860000,"open":0.95539,"high":0.95578,"low":0.95535,"close":0.95558,"volume":2024.97998046875},{"timestamp":1742410920000,"open":0.95559,"high":0.95586,"low":0.95546,"close":0.95567,"volume":2142.7099609375},{"timestamp":1742410980000,"open":0.95557,"high":0.9559,"low":0.95551,"close":0.95587,"volume":1770.02001953125},{"timestamp":1742411040000,"open":0.95571,"high":0.95598,"low":0.95537,"close":0.95577,"volume":2557.02001953125},{"timestamp":1742411100000,"open":0.9558,"high":0.95609,"low":0.95576,"close":0.95595,"volume":2223.3798828125},{"timestamp":1742411160000,"open":0.95601,"high":0.95615,"low":0.95588,"close":0.95598,"volume":1701.56005859375},{"timestamp":1742411220000,"open":0.95596,"high":0.95609,"low":0.95566,"close":0.95573,"volume":2024.6400146484375},{"timestamp":1742411280000,"open":0.95576,"high":0.95591,"low":0.95568,"close":0.95583,"volume":2726.860107421875},{"timestamp":1742411340000,"open":0.95583,"high":0.956,"low":0.95571,"close":0.95596,"volume":2378.43994140625},{"timestamp":1742411400000,"open":0.95596,"high":0.95596,"low":0.95537,"close":0.95554,"volume":3161},{"timestamp":1742411460000,"open":0.95552,"high":0.95604,"low":0.95549,"close":0.95572,"volume":2486.4599609375},{"timestamp":1742411520000,"open":0.95562,"high":0.95597,"low":0.95554,"close":0.95583,"volume":2300.93994140625},{"timestamp":1742411580000,"open":0.95585,"high":0.95599,"low":0.9557,"close":0.95581,"volume":2590.7900390625},{"timestamp":1742411640000,"open":0.95582,"high":0.95612,"low":0.95581,"close":0.95598,"volume":1496.6199951171875},{"timestamp":1742411700000,"open":0.95595,"high":0.95613,"low":0.95583,"close":0.95589,"volume":1496.6199951171875},{"timestamp":1742411760000,"open":0.95588,"high":0.95602,"low":0.95578,"close":0.95589,"volume":1315.31005859375},{"timestamp":1742411820000,"open":0.95588,"high":0.9561,"low":0.95571,"close":0.95581,"volume":2400.090087890625},{"timestamp":1742411880000,"open":0.95581,"high":0.95624,"low":0.95575,"close":0.95593,"volume":3013.550048828125},{"timestamp":1742411940000,"open":0.95591,"high":0.95619,"low":0.95579,"close":0.95608,"volume":2325.02001953125},{"timestamp":1742412000000,"open":0.95606,"high":0.95608,"low":0.95573,"close":0.9559,"volume":2533.2900390625},{"timestamp":1742412060000,"open":0.9558,"high":0.95606,"low":0.95577,"close":0.95601,"volume":2110.60009765625},{"timestamp":1742412120000,"open":0.95601,"high":0.95609,"low":0.95591,"close":0.95602,"volume":2448.18994140625},{"timestamp":1742412180000,"open":0.95603,"high":0.95636,"low":0.95588,"close":0.95633,"volume":2432.409912109375},{"timestamp":1742412240000,"open":0.95634,"high":0.95637,"low":0.95614,"close":0.95633,"volume":674.9400024414062},{"timestamp":1742412300000,"open":0.95631,"high":0.95643,"low":0.95629,"close":0.95634,"volume":714.719970703125},{"timestamp":1742412360000,"open":0.9563,"high":0.95634,"low":0.95608,"close":0.95608,"volume":1372.25},{"timestamp":1742412420000,"open":0.95613,"high":0.95616,"low":0.95599,"close":0.95606,"volume":3599.550048828125},{"timestamp":1742412480000,"open":0.95609,"high":0.95631,"low":0.95602,"close":0.95621,"volume":2730.989990234375},{"timestamp":1742412540000,"open":0.95622,"high":0.95647,"low":0.95609,"close":0.95647,"volume":2899.159912109375},{"timestamp":1742412600000,"open":0.9564,"high":0.95661,"low":0.95629,"close":0.95657,"volume":894.6099853515625},{"timestamp":1742412660000,"open":0.95651,"high":0.95657,"low":0.95639,"close":0.95657,"volume":2084.72998046875},{"timestamp":1742412720000,"open":0.95651,"high":0.95669,"low":0.9564,"close":0.95664,"volume":2574.969970703125},{"timestamp":1742412780000,"open":0.9566,"high":0.95666,"low":0.95641,"close":0.95645,"volume":2639.179931640625},{"timestamp":1742412840000,"open":0.95642,"high":0.95661,"low":0.95639,"close":0.95658,"volume":2458.610107421875},{"timestamp":1742412900000,"open":0.95659,"high":0.95666,"low":0.95643,"close":0.95649,"volume":1912.1199951171875},{"timestamp":1742412960000,"open":0.95649,"high":0.95654,"low":0.95638,"close":0.95647,"volume":2777.110107421875},{"timestamp":1742413020000,"open":0.95649,"high":0.9567,"low":0.95649,"close":0.95659,"volume":2279.510009765625},{"timestamp":1742413080000,"open":0.95656,"high":0.95666,"low":0.95648,"close":0.95664,"volume":1367.5899658203125},{"timestamp":1742413140000,"open":0.95663,"high":0.95678,"low":0.95661,"close":0.95675,"volume":3004.860107421875},{"timestamp":1742413200000,"open":0.95671,"high":0.95691,"low":0.95665,"close":0.95686,"volume":2603.969970703125},{"timestamp":1742413260000,"open":0.95685,"high":0.95686,"low":0.95654,"close":0.95658,"volume":1660.2900390625},{"timestamp":1742413320000,"open":0.95657,"high":0.95661,"low":0.95651,"close":0.95653,"volume":922.3200073242188},{"timestamp":1742413380000,"open":0.95654,"high":0.95664,"low":0.95641,"close":0.9565,"volume":1494.81005859375},{"timestamp":1742413440000,"open":0.9565,"high":0.95654,"low":0.95634,"close":0.95647,"volume":1897.3199462890625},{"timestamp":1742413500000,"open":0.95646,"high":0.95648,"low":0.95638,"close":0.95642,"volume":489.489990234375},{"timestamp":1742413560000,"open":0.95636,"high":0.95656,"low":0.95634,"close":0.95645,"volume":1713.0400390625},{"timestamp":1742413620000,"open":0.95647,"high":0.95656,"low":0.95635,"close":0.95636,"volume":1784.4200439453125},{"timestamp":1742413680000,"open":0.95637,"high":0.95649,"low":0.9563,"close":0.95646,"volume":1355.3699951171875},{"timestamp":1742413740000,"open":0.95638,"high":0.95648,"low":0.95629,"close":0.95637,"volume":1319.3599853515625},{"timestamp":1742413800000,"open":0.95629,"high":0.95629,"low":0.95602,"close":0.95603,"volume":1693.5400390625},{"timestamp":1742413860000,"open":0.95602,"high":0.95638,"low":0.95602,"close":0.95637,"volume":1348.43994140625},{"timestamp":1742413920000,"open":0.95635,"high":0.95637,"low":0.95605,"close":0.9561,"volume":1039.0699462890625},{"timestamp":1742413980000,"open":0.95603,"high":0.95658,"low":0.95603,"close":0.95638,"volume":2212.139892578125},{"timestamp":1742414040000,"open":0.9564,"high":0.95685,"low":0.95632,"close":0.95659,"volume":2255.760009765625},{"timestamp":1742414100000,"open":0.95656,"high":0.9569,"low":0.95649,"close":0.95657,"volume":2166.97998046875},{"timestamp":1742414160000,"open":0.95659,"high":0.95668,"low":0.9564,"close":0.95656,"volume":1368.4000244140625},{"timestamp":1742414220000,"open":0.95657,"high":0.95674,"low":0.95632,"close":0.95644,"volume":1070.5400390625},{"timestamp":1742414280000,"open":0.95643,"high":0.95646,"low":0.9563,"close":0.95634,"volume":1217.52001953125},{"timestamp":1742414340000,"open":0.95633,"high":0.95649,"low":0.95619,"close":0.95624,"volume":1788.3900146484375},{"timestamp":1742414400000,"open":0.95626,"high":0.95655,"low":0.95612,"close":0.95646,"volume":1024.9200439453125},{"timestamp":1742414460000,"open":0.95642,"high":0.95646,"low":0.9562,"close":0.95621,"volume":342},{"timestamp":1742414520000,"open":0.95619,"high":0.95631,"low":0.95619,"close":0.95623,"volume":281.0299987792969},{"timestamp":1742414580000,"open":0.95624,"high":0.95627,"low":0.95614,"close":0.95623,"volume":547.2000122070312},{"timestamp":1742414640000,"open":0.9562,"high":0.95628,"low":0.95613,"close":0.95616,"volume":709.9000244140625},{"timestamp":1742414700000,"open":0.95617,"high":0.9564,"low":0.95614,"close":0.95615,"volume":881.7000122070312},{"timestamp":1742414760000,"open":0.95618,"high":0.95619,"low":0.95611,"close":0.95613,"volume":757.1900024414062},{"timestamp":1742414820000,"open":0.95617,"high":0.95619,"low":0.9561,"close":0.95612,"volume":1176.47998046875},{"timestamp":1742414880000,"open":0.95613,"high":0.95629,"low":0.95608,"close":0.95622,"volume":1148.800048828125},{"timestamp":1742414940000,"open":0.95625,"high":0.9563,"low":0.9562,"close":0.95627,"volume":1183.8599853515625},{"timestamp":1742415000000,"open":0.95629,"high":0.95634,"low":0.95614,"close":0.95615,"volume":1458.800048828125},{"timestamp":1742415060000,"open":0.95619,"high":0.95626,"low":0.95604,"close":0.95608,"volume":957.5999755859375},{"timestamp":1742415120000,"open":0.95605,"high":0.95613,"low":0.95571,"close":0.95604,"volume":567.1099853515625},{"timestamp":1742415180000,"open":0.95603,"high":0.95606,"low":0.95591,"close":0.95591,"volume":492.4800109863281},{"timestamp":1742415240000,"open":0.95594,"high":0.95601,"low":0.95569,"close":0.95594,"volume":821.6199951171875},{"timestamp":1742415300000,"open":0.95592,"high":0.95597,"low":0.95571,"close":0.9559,"volume":971.1599731445312},{"timestamp":1742415360000,"open":0.95591,"high":0.95593,"low":0.95575,"close":0.95582,"volume":752.219970703125},{"timestamp":1742415420000,"open":0.9558,"high":0.95591,"low":0.95575,"close":0.95578,"volume":383.0400085449219},{"timestamp":1742415480000,"open":0.95575,"high":0.95594,"low":0.95569,"close":0.95593,"volume":517.27001953125},{"timestamp":1742415540000,"open":0.95582,"high":0.95603,"low":0.9558,"close":0.95601,"volume":410.3999938964844},{"timestamp":1742415600000,"open":0.956,"high":0.95601,"low":0.95584,"close":0.95592,"volume":635.4600219726562},{"timestamp":1742415660000,"open":0.95587,"high":0.95603,"low":0.95585,"close":0.95589,"volume":354.3599853515625},{"timestamp":1742415720000,"open":0.95593,"high":0.956,"low":0.95576,"close":0.95576,"volume":424.0799865722656},{"timestamp":1742415780000,"open":0.95577,"high":0.95584,"low":0.9557,"close":0.9558,"volume":506.1600036621094},{"timestamp":1742415840000,"open":0.95583,"high":0.95599,"low":0.95577,"close":0.95588,"volume":395.4700012207031},{"timestamp":1742415900000,"open":0.95588,"high":0.95589,"low":0.95583,"close":0.95584,"volume":205.1999969482422},{"timestamp":1742415960000,"open":0.95582,"high":0.9559,"low":0.95581,"close":0.9559,"volume":123.11000061035156},{"timestamp":1742416020000,"open":0.95587,"high":0.95592,"low":0.95575,"close":0.9559,"volume":109.36000061035156},{"timestamp":1742416080000,"open":0.9559,"high":0.95603,"low":0.95585,"close":0.95603,"volume":343.0400085449219},{"timestamp":1742416140000,"open":0.95603,"high":0.9561,"low":0.95588,"close":0.95599,"volume":495.8999938964844},{"timestamp":1742416200000,"open":0.95599,"high":0.95606,"low":0.95587,"close":0.95589,"volume":1449.02001953125},{"timestamp":1742416260000,"open":0.9559,"high":0.95611,"low":0.95581,"close":0.95591,"volume":1257.6400146484375},{"timestamp":1742416320000,"open":0.95591,"high":0.95605,"low":0.95583,"close":0.95589,"volume":1670.280029296875},{"timestamp":1742416380000,"open":0.95587,"high":0.95607,"low":0.95579,"close":0.9558,"volume":1080.06005859375},{"timestamp":1742416440000,"open":0.95576,"high":0.95583,"low":0.95576,"close":0.95578,"volume":648.760009765625},{"timestamp":1742416500000,"open":0.95581,"high":0.95587,"low":0.95561,"close":0.95564,"volume":1046.949951171875},{"timestamp":1742416560000,"open":0.95581,"high":0.95585,"low":0.95559,"close":0.95574,"volume":1901.52001953125},{"timestamp":1742416620000,"open":0.95575,"high":0.95582,"low":0.95559,"close":0.95581,"volume":1375.219970703125},{"timestamp":1742416680000,"open":0.95586,"high":0.95586,"low":0.95557,"close":0.95577,"volume":1416.469970703125},{"timestamp":1742416740000,"open":0.95576,"high":0.95581,"low":0.95563,"close":0.95574,"volume":1549.52001953125},{"timestamp":1742416800000,"open":0.95572,"high":0.95587,"low":0.95557,"close":0.95564,"volume":1496.050048828125},{"timestamp":1742416860000,"open":0.95562,"high":0.95579,"low":0.95558,"close":0.95574,"volume":1228.239990234375},{"timestamp":1742416920000,"open":0.95574,"high":0.95579,"low":0.95572,"close":0.95576,"volume":1077.72998046875},{"timestamp":1742416980000,"open":0.95578,"high":0.95598,"low":0.95575,"close":0.95591,"volume":1142.1400146484375},{"timestamp":1742417040000,"open":0.95591,"high":0.95605,"low":0.95589,"close":0.95599,"volume":1736.0899658203125},{"timestamp":1742417100000,"open":0.95596,"high":0.95603,"low":0.95592,"close":0.95595,"volume":1179.4000244140625},{"timestamp":1742417160000,"open":0.95593,"high":0.95595,"low":0.95582,"close":0.95583,"volume":1183.0999755859375},{"timestamp":1742417220000,"open":0.95586,"high":0.95589,"low":0.9558,"close":0.95584,"volume":1175.6199951171875},{"timestamp":1742417280000,"open":0.95585,"high":0.95586,"low":0.9558,"close":0.95583,"volume":560.469970703125},{"timestamp":1742417340000,"open":0.95581,"high":0.95584,"low":0.95578,"close":0.9558,"volume":869.9199829101562},{"timestamp":1742417400000,"open":0.95572,"high":0.95589,"low":0.95572,"close":0.95585,"volume":1457.8699951171875},{"timestamp":1742417460000,"open":0.95581,"high":0.95589,"low":0.95578,"close":0.95581,"volume":1670.25},{"timestamp":1742417520000,"open":0.95583,"high":0.95586,"low":0.9558,"close":0.95582,"volume":1531.0400390625},{"timestamp":1742417580000,"open":0.95582,"high":0.9559,"low":0.95565,"close":0.95568,"volume":2679.469970703125},{"timestamp":1742417640000,"open":0.95566,"high":0.95574,"low":0.95558,"close":0.95567,"volume":1763.449951171875},{"timestamp":1742417700000,"open":0.9557,"high":0.95589,"low":0.95534,"close":0.95579,"volume":2674.81005859375},{"timestamp":1742417760000,"open":0.95534,"high":0.95586,"low":0.95532,"close":0.95537,"volume":2187.199951171875},{"timestamp":1742417820000,"open":0.95541,"high":0.95578,"low":0.95497,"close":0.9552,"volume":2785.280029296875},{"timestamp":1742417880000,"open":0.95527,"high":0.95584,"low":0.95436,"close":0.95568,"volume":2349.27001953125},{"timestamp":1742417940000,"open":0.95569,"high":0.95583,"low":0.95554,"close":0.95563,"volume":369.7200012207031},{"timestamp":1742418240000,"open":0.95209,"high":0.95386,"low":0.95201,"close":0.95386,"volume":86.94000244140625},{"timestamp":1742418300000,"open":0.952,"high":0.9528,"low":0.95198,"close":0.95279,"volume":49.68000030517578},{"timestamp":1742418360000,"open":0.9528,"high":0.95284,"low":0.95279,"close":0.95284,"volume":37.2400016784668},{"timestamp":1742418420000,"open":0.95265,"high":0.95265,"low":0.95226,"close":0.95231,"volume":37.2400016784668},{"timestamp":1742418480000,"open":0.95232,"high":0.95243,"low":0.95232,"close":0.9524,"volume":74.4800033569336},{"timestamp":1742418540000,"open":0.95383,"high":0.95383,"low":0.95215,"close":0.95232,"volume":133.47000122070312},{"timestamp":1742418600000,"open":0.95207,"high":0.95275,"low":0.95207,"close":0.9525,"volume":164.5500030517578},{"timestamp":1742418660000,"open":0.9526,"high":0.95381,"low":0.9522,"close":0.9538,"volume":121.05000305175781},{"timestamp":1742418720000,"open":0.95224,"high":0.95402,"low":0.95224,"close":0.95252,"volume":114.8499984741211},{"timestamp":1742418780000,"open":0.95402,"high":0.95402,"low":0.95244,"close":0.95244,"volume":68.27999877929688},{"timestamp":1742418840000,"open":0.95241,"high":0.95248,"low":0.95226,"close":0.95245,"volume":93.0999984741211},{"timestamp":1742418900000,"open":0.95248,"high":0.95248,"low":0.95205,"close":0.95211,"volume":121.02999877929688},{"timestamp":1742418960000,"open":0.95218,"high":0.95222,"low":0.95211,"close":0.95212,"volume":55.86000061035156},{"timestamp":1742419020000,"open":0.95217,"high":0.95221,"low":0.9521,"close":0.9521,"volume":130.33999633789062},{"timestamp":1742419080000,"open":0.95207,"high":0.95212,"low":0.95207,"close":0.95212,"volume":65.16999816894531},{"timestamp":1742419140000,"open":0.95214,"high":0.95224,"low":0.95198,"close":0.95211,"volume":158.27000427246094},{"timestamp":1742419200000,"open":0.95213,"high":0.95381,"low":0.95213,"close":0.95219,"volume":105.5199966430664},{"timestamp":1742419260000,"open":0.95219,"high":0.95381,"low":0.95213,"close":0.95214,"volume":68.27999877929688},{"timestamp":1742419320000,"open":0.95213,"high":0.95234,"low":0.95201,"close":0.95203,"volume":74.4800033569336},{"timestamp":1742419380000,"open":0.95202,"high":0.95202,"low":0.95183,"close":0.95183,"volume":18.6200008392334},{"timestamp":1742419440000,"open":0.95184,"high":0.95184,"low":0.95184,"close":0.95184,"volume":9.3100004196167},{"timestamp":1742419560000,"open":0.95188,"high":0.95195,"low":0.95188,"close":0.95194,"volume":93.0999984741211},{"timestamp":1742419620000,"open":0.95187,"high":0.95232,"low":0.95187,"close":0.95232,"volume":121.02999877929688},{"timestamp":1742419680000,"open":0.95227,"high":0.95234,"low":0.95226,"close":0.95229,"volume":65.16999816894531},{"timestamp":1742419740000,"open":0.95229,"high":0.95237,"low":0.95229,"close":0.95237,"volume":83.79000091552734},{"timestamp":1742419800000,"open":0.95233,"high":0.95383,"low":0.95227,"close":0.95377,"volume":173.83999633789062},{"timestamp":1742419860000,"open":0.95282,"high":0.95375,"low":0.95258,"close":0.953,"volume":139.69000244140625},{"timestamp":1742419920000,"open":0.95291,"high":0.95295,"low":0.9527,"close":0.9527,"volume":77.58999633789062},{"timestamp":1742419980000,"open":0.95269,"high":0.95271,"low":0.95247,"close":0.95249,"volume":49.68000030517578},{"timestamp":1742420040000,"open":0.9526,"high":0.9526,"low":0.9525,"close":0.95259,"volume":37.2599983215332},{"timestamp":1742420100000,"open":0.95245,"high":0.9528,"low":0.95245,"close":0.95274,"volume":49.68000030517578},{"timestamp":1742420160000,"open":0.95274,"high":0.95274,"low":0.95274,"close":0.95274,"volume":24.84000015258789},{"timestamp":1742420220000,"open":0.95276,"high":0.95276,"low":0.95276,"close":0.95276,"volume":12.420000076293945},{"timestamp":1742420280000,"open":0.95276,"high":0.95276,"low":0.95257,"close":0.95257,"volume":49.68000030517578},{"timestamp":1742420340000,"open":0.95257,"high":0.95257,"low":0.95256,"close":0.95256,"volume":49.720001220703125},{"timestamp":1742420400000,"open":0.95255,"high":0.95349,"low":0.95254,"close":0.953,"volume":192.50999450683594},{"timestamp":1742420460000,"open":0.95299,"high":0.95355,"low":0.95281,"close":0.95336,"volume":237.49000549316406},{"timestamp":1742420520000,"open":0.95319,"high":0.95346,"low":0.95277,"close":0.95277,"volume":358.6300048828125},{"timestamp":1742420580000,"open":0.9528,"high":0.95339,"low":0.9528,"close":0.95288,"volume":180.10000610351562},{"timestamp":1742420640000,"open":0.95417,"high":0.95432,"low":0.95264,"close":0.95278,"volume":380.3399963378906},{"timestamp":1742420700000,"open":0.95378,"high":0.95442,"low":0.95319,"close":0.95442,"volume":248.39999389648438},{"timestamp":1742420760000,"open":0.95443,"high":0.95447,"low":0.95369,"close":0.95434,"volume":170.77000427246094},{"timestamp":1742420820000,"open":0.95432,"high":0.95442,"low":0.95297,"close":0.95299,"volume":186.3000030517578},{"timestamp":1742420880000,"open":0.95299,"high":0.95372,"low":0.95299,"close":0.95352,"volume":111.77999877929688},{"timestamp":1742420940000,"open":0.95353,"high":0.95394,"low":0.95326,"close":0.9533,"volume":198.72000122070312},{"timestamp":1742421000000,"open":0.95333,"high":0.95451,"low":0.95312,"close":0.95451,"volume":285.6600036621094},{"timestamp":1742421060000,"open":0.95388,"high":0.9545,"low":0.95278,"close":0.95351,"volume":484.3800048828125},{"timestamp":1742421120000,"open":0.95353,"high":0.95383,"low":0.95302,"close":0.95303,"volume":251.49000549316406},{"timestamp":1742421180000,"open":0.95289,"high":0.95361,"low":0.95289,"close":0.95316,"volume":372.7099914550781},{"timestamp":1742421240000,"open":0.95314,"high":0.95347,"low":0.95253,"close":0.95342,"volume":434.75},{"timestamp":1742421300000,"open":0.95325,"high":0.95431,"low":0.95268,"close":0.95368,"volume":322.8800048828125},{"timestamp":1742421360000,"open":0.95368,"high":0.95392,"low":0.95304,"close":0.95366,"volume":288.6700134277344},{"timestamp":1742421420000,"open":0.95385,"high":0.95385,"low":0.95244,"close":0.95246,"volume":149.0399932861328},{"timestamp":1742421480000,"open":0.95258,"high":0.95326,"low":0.95258,"close":0.95267,"volume":273.260009765625},{"timestamp":1742421540000,"open":0.9527,"high":0.9527,"low":0.9527,"close":0.9527,"volume":12.420000076293945},{"timestamp":1742421600000,"open":0.95511,"high":0.95527,"low":0.95502,"close":0.95521,"volume":400.760009765625},{"timestamp":1742421660000,"open":0.95527,"high":0.95527,"low":0.95487,"close":0.95496,"volume":260.9700012207031},{"timestamp":1742421720000,"open":0.95495,"high":0.95504,"low":0.95485,"close":0.95496,"volume":181.74000549316406},{"timestamp":1742421780000,"open":0.95496,"high":0.95505,"low":0.95485,"close":0.95494,"volume":233},{"timestamp":1742421840000,"open":0.95495,"high":0.95495,"low":0.95463,"close":0.95492,"volume":1066.52001953125},{"timestamp":1742421900000,"open":0.95494,"high":0.95497,"low":0.95464,"close":0.95465,"volume":584.6799926757812},{"timestamp":1742421960000,"open":0.95465,"high":0.95484,"low":0.95464,"close":0.95464,"volume":124.4000015258789},{"timestamp":1742422020000,"open":0.95452,"high":0.95499,"low":0.95452,"close":0.95498,"volume":428.9800109863281},{"timestamp":1742422080000,"open":0.95496,"high":0.95499,"low":0.95487,"close":0.95499,"volume":118.08999633789062},{"timestamp":1742422140000,"open":0.95484,"high":0.95511,"low":0.95468,"close":0.9549,"volume":733.3699951171875},{"timestamp":1742422200000,"open":0.95487,"high":0.95515,"low":0.95459,"close":0.95489,"volume":2036.72998046875},{"timestamp":1742422260000,"open":0.95488,"high":0.95508,"low":0.95483,"close":0.95483,"volume":491.32000732421875},{"timestamp":1742422320000,"open":0.95484,"high":0.95496,"low":0.95483,"close":0.95491,"volume":223.9199981689453},{"timestamp":1742422380000,"open":0.9549,"high":0.95491,"low":0.95468,"close":0.9547,"volume":435.30999755859375},{"timestamp":1742422440000,"open":0.95475,"high":0.95493,"low":0.9544,"close":0.95493,"volume":1300.550048828125},{"timestamp":1742422500000,"open":0.955,"high":0.95503,"low":0.95412,"close":0.95459,"volume":1468.22998046875},{"timestamp":1742422560000,"open":0.95457,"high":0.95513,"low":0.95412,"close":0.95475,"volume":2343.02001953125},{"timestamp":1742422620000,"open":0.9546,"high":0.95518,"low":0.9546,"close":0.95512,"volume":987.3900146484375},{"timestamp":1742422680000,"open":0.95512,"high":0.95546,"low":0.95509,"close":0.95534,"volume":707.9400024414062},{"timestamp":1742422740000,"open":0.95535,"high":0.95545,"low":0.95519,"close":0.9552,"volume":484.4200134277344},{"timestamp":1742422800000,"open":0.95519,"high":0.95551,"low":0.95458,"close":0.95531,"volume":1068.1600341796875},{"timestamp":1742422860000,"open":0.95526,"high":0.95539,"low":0.95487,"close":0.9553,"volume":894.3599853515625},{"timestamp":1742422920000,"open":0.9553,"high":0.95544,"low":0.95506,"close":0.95534,"volume":1087},{"timestamp":1742422980000,"open":0.95541,"high":0.95542,"low":0.95527,"close":0.95529,"volume":534.27001953125},{"timestamp":1742423040000,"open":0.95534,"high":0.95556,"low":0.95497,"close":0.95547,"volume":1453.6400146484375},{"timestamp":1742423100000,"open":0.95551,"high":0.95562,"low":0.95526,"close":0.95539,"volume":1223.9000244140625},{"timestamp":1742423160000,"open":0.95536,"high":0.95539,"low":0.95517,"close":0.95537,"volume":1037.47998046875},{"timestamp":1742423220000,"open":0.95537,"high":0.95552,"low":0.95536,"close":0.95543,"volume":745.5},{"timestamp":1742423280000,"open":0.95543,"high":0.95571,"low":0.95524,"close":0.95557,"volume":1261.06005859375},{"timestamp":1742423340000,"open":0.95557,"high":0.95572,"low":0.95557,"close":0.95557,"volume":496.94000244140625},{"timestamp":1742423400000,"open":0.95559,"high":0.95566,"low":0.95556,"close":0.95563,"volume":509.3900146484375},{"timestamp":1742423460000,"open":0.95563,"high":0.95573,"low":0.955,"close":0.95563,"volume":1313.1199951171875},{"timestamp":1742423520000,"open":0.9557,"high":0.95581,"low":0.9552,"close":0.95533,"volume":983.989990234375},{"timestamp":1742423580000,"open":0.95532,"high":0.9554,"low":0.9552,"close":0.95539,"volume":530.6900024414062},{"timestamp":1742423640000,"open":0.9554,"high":0.9554,"low":0.95501,"close":0.95536,"volume":537.77001953125},{"timestamp":1742423700000,"open":0.95537,"high":0.95556,"low":0.95506,"close":0.95538,"volume":522.0599975585938},{"timestamp":1742423760000,"open":0.95537,"high":0.95548,"low":0.95499,"close":0.95541,"volume":1048.7900390625},{"timestamp":1742423820000,"open":0.95542,"high":0.9556,"low":0.95525,"close":0.95543,"volume":1489.9300537109375},{"timestamp":1742423880000,"open":0.95543,"high":0.95567,"low":0.95537,"close":0.95566,"volume":636},{"timestamp":1742423940000,"open":0.95566,"high":0.9557,"low":0.95525,"close":0.95556,"volume":1279.1500244140625},{"timestamp":1742424000000,"open":0.95563,"high":0.95574,"low":0.95548,"close":0.9556,"volume":584.02001953125},{"timestamp":1742424060000,"open":0.95564,"high":0.95581,"low":0.95535,"close":0.95567,"volume":1732.260009765625},{"timestamp":1742424120000,"open":0.95563,"high":0.95579,"low":0.95558,"close":0.95578,"volume":856.0800170898438},{"timestamp":1742424180000,"open":0.95578,"high":0.95579,"low":0.95556,"close":0.95566,"volume":1163.1800537109375},{"timestamp":1742424240000,"open":0.9557,"high":0.95584,"low":0.95537,"close":0.95566,"volume":1421.449951171875},{"timestamp":1742424300000,"open":0.95565,"high":0.95565,"low":0.95526,"close":0.95531,"volume":1029.530029296875},{"timestamp":1742424360000,"open":0.9553,"high":0.95558,"low":0.95523,"close":0.95538,"volume":1082.030029296875},{"timestamp":1742424420000,"open":0.95538,"high":0.95543,"low":0.95538,"close":0.95543,"volume":561.9600219726562},{"timestamp":1742424480000,"open":0.95528,"high":0.95548,"low":0.95528,"close":0.95544,"volume":835.6599731445312},{"timestamp":1742424540000,"open":0.95544,"high":0.95561,"low":0.95527,"close":0.95529,"volume":1227.1400146484375},{"timestamp":1742424600000,"open":0.95529,"high":0.95571,"low":0.95525,"close":0.95571,"volume":900.77001953125},{"timestamp":1742424660000,"open":0.95559,"high":0.95559,"low":0.95507,"close":0.95529,"volume":706.4099731445312},{"timestamp":1742424720000,"open":0.95529,"high":0.95612,"low":0.95501,"close":0.95527,"volume":821.52001953125},{"timestamp":1742424780000,"open":0.95528,"high":0.95551,"low":0.95508,"close":0.95551,"volume":677.9000244140625},{"timestamp":1742424840000,"open":0.9555,"high":0.95551,"low":0.9554,"close":0.95545,"volume":416.3299865722656},{"timestamp":1742424900000,"open":0.95555,"high":0.9556,"low":0.95555,"close":0.95556,"volume":161.58999633789062},{"timestamp":1742424960000,"open":0.95557,"high":0.95557,"low":0.95545,"close":0.95546,"volume":195.75},{"timestamp":1742425020000,"open":0.95546,"high":0.95579,"low":0.9554,"close":0.95541,"volume":1354.5400390625},{"timestamp":1742425080000,"open":0.95546,"high":0.95572,"low":0.95543,"close":0.9557,"volume":161.58999633789062},{"timestamp":1742425140000,"open":0.95559,"high":0.9556,"low":0.95524,"close":0.95525,"volume":708.280029296875},{"timestamp":1742425200000,"open":0.95522,"high":0.95555,"low":0.95513,"close":0.95554,"volume":1011.969970703125},{"timestamp":1742425260000,"open":0.9555,"high":0.95556,"low":0.9551,"close":0.95545,"volume":484.7099914550781},{"timestamp":1742425320000,"open":0.95545,"high":0.95556,"low":0.95522,"close":0.95534,"volume":922.6599731445312},{"timestamp":1742425380000,"open":0.95533,"high":0.95539,"low":0.95523,"close":0.95536,"volume":354.1600036621094},{"timestamp":1742425440000,"open":0.95501,"high":0.95528,"low":0.95488,"close":0.95492,"volume":920.530029296875},{"timestamp":1742425500000,"open":0.95499,"high":0.95499,"low":0.95494,"close":0.95499,"volume":236.11000061035156},{"timestamp":1742425560000,"open":0.95491,"high":0.95526,"low":0.95491,"close":0.95516,"volume":785.9099731445312},{"timestamp":1742425620000,"open":0.95528,"high":0.9553,"low":0.95513,"close":0.9552,"volume":568.489990234375},{"timestamp":1742425680000,"open":0.95529,"high":0.95539,"low":0.95519,"close":0.9552,"volume":308.7900085449219},{"timestamp":1742425740000,"open":0.95521,"high":0.95543,"low":0.95513,"close":0.95519,"volume":431.20001220703125},{"timestamp":1742425800000,"open":0.9552,"high":0.95541,"low":0.9552,"close":0.9552,"volume":167.75999450683594},{"timestamp":1742425860000,"open":0.95508,"high":0.95543,"low":0.95505,"close":0.95518,"volume":391.3900146484375},{"timestamp":1742425920000,"open":0.95522,"high":0.95544,"low":0.95519,"close":0.95543,"volume":307.55999755859375},{"timestamp":1742425980000,"open":0.95543,"high":0.95559,"low":0.95529,"close":0.95553,"volume":726.8200073242188},{"timestamp":1742426040000,"open":0.95552,"high":0.95566,"low":0.95535,"close":0.95554,"volume":664.72998046875},{"timestamp":1742426100000,"open":0.95553,"high":0.95578,"low":0.95532,"close":0.95547,"volume":870.0999755859375},{"timestamp":1742426160000,"open":0.95547,"high":0.95576,"low":0.95524,"close":0.95565,"volume":1462.8399658203125},{"timestamp":1742426220000,"open":0.95564,"high":0.95581,"low":0.95536,"close":0.95578,"volume":2369.360107421875},{"timestamp":1742426280000,"open":0.95578,"high":0.95584,"low":0.95542,"close":0.95569,"volume":3294.909912109375},{"timestamp":1742426340000,"open":0.95569,"high":0.95573,"low":0.95546,"close":0.95567,"volume":5113.7001953125},{"timestamp":1742426400000,"open":0.95571,"high":0.95578,"low":0.95534,"close":0.95565,"volume":6148.85009765625},{"timestamp":1742426460000,"open":0.9556,"high":0.95579,"low":0.95546,"close":0.9557,"volume":3640.570068359375},{"timestamp":1742426520000,"open":0.9557,"high":0.95587,"low":0.95552,"close":0.95576,"volume":4166.06005859375},{"timestamp":1742426580000,"open":0.95576,"high":0.95599,"low":0.95534,"close":0.95553,"volume":2446.199951171875},{"timestamp":1742426640000,"open":0.95555,"high":0.95555,"low":0.95527,"close":0.95538,"volume":809.010009765625},{"timestamp":1742426700000,"open":0.9554,"high":0.9554,"low":0.95511,"close":0.95533,"volume":1220.530029296875},{"timestamp":1742426760000,"open":0.95533,"high":0.95536,"low":0.95521,"close":0.95527,"volume":916.5},{"timestamp":1742426820000,"open":0.95527,"high":0.95589,"low":0.95521,"close":0.95587,"volume":1118.68994140625},{"timestamp":1742426880000,"open":0.95585,"high":0.95593,"low":0.95522,"close":0.95564,"volume":1596.3699951171875},{"timestamp":1742426940000,"open":0.95562,"high":0.95578,"low":0.95551,"close":0.95575,"volume":1009.27001953125},{"timestamp":1742427000000,"open":0.95571,"high":0.9558,"low":0.95551,"close":0.95576,"volume":1562.6500244140625},{"timestamp":1742427060000,"open":0.9557,"high":0.9558,"low":0.95538,"close":0.95541,"volume":1944.780029296875},{"timestamp":1742427120000,"open":0.95541,"high":0.95542,"low":0.95519,"close":0.95529,"volume":807.6699829101562},{"timestamp":1742427180000,"open":0.9553,"high":0.95534,"low":0.95528,"close":0.95534,"volume":466.010009765625},{"timestamp":1742427240000,"open":0.95533,"high":0.95545,"low":0.95532,"close":0.95543,"volume":304.32000732421875},{"timestamp":1742427300000,"open":0.95543,"high":0.95543,"low":0.95536,"close":0.95538,"volume":335.3399963378906},{"timestamp":1742427360000,"open":0.95539,"high":0.95561,"low":0.95534,"close":0.95534,"volume":925.3200073242188},{"timestamp":1742427420000,"open":0.95533,"high":0.95562,"low":0.95527,"close":0.95561,"volume":3435.919921875},{"timestamp":1742427480000,"open":0.95562,"high":0.95565,"low":0.95543,"close":0.95551,"volume":4770.0400390625},{"timestamp":1742427540000,"open":0.95551,"high":0.95574,"low":0.95548,"close":0.95561,"volume":3250.56005859375},{"timestamp":1742427600000,"open":0.95564,"high":0.95569,"low":0.95546,"close":0.95565,"volume":810.47998046875},{"timestamp":1742427660000,"open":0.95564,"high":0.9557,"low":0.95536,"close":0.95544,"volume":1627.02001953125},{"timestamp":1742427720000,"open":0.95544,"high":0.95561,"low":0.95535,"close":0.95548,"volume":6352.8798828125},{"timestamp":1742427780000,"open":0.9555,"high":0.9556,"low":0.95534,"close":0.95536,"volume":3783.8798828125},{"timestamp":1742427840000,"open":0.95537,"high":0.95563,"low":0.95535,"close":0.95563,"volume":624.4199829101562},{"timestamp":1742427900000,"open":0.95566,"high":0.95571,"low":0.95527,"close":0.95548,"volume":660.0999755859375},{"timestamp":1742427960000,"open":0.95549,"high":0.9555,"low":0.95502,"close":0.95502,"volume":260.9599914550781},{"timestamp":1742428020000,"open":0.95503,"high":0.95537,"low":0.95477,"close":0.95484,"volume":1554.8699951171875},{"timestamp":1742428080000,"open":0.95484,"high":0.95529,"low":0.95482,"close":0.95522,"volume":1671.4100341796875},{"timestamp":1742428140000,"open":0.95533,"high":0.95546,"low":0.95474,"close":0.95516,"volume":465.3999938964844},{"timestamp":1742428200000,"open":0.95519,"high":0.95519,"low":0.9546,"close":0.95501,"volume":1448.02001953125},{"timestamp":1742428260000,"open":0.95503,"high":0.95543,"low":0.95471,"close":0.95527,"volume":1739.6400146484375},{"timestamp":1742428320000,"open":0.95487,"high":0.95513,"low":0.95477,"close":0.95503,"volume":552.3400268554688},{"timestamp":1742428380000,"open":0.95502,"high":0.95508,"low":0.95492,"close":0.95501,"volume":397.6700134277344},{"timestamp":1742428440000,"open":0.95484,"high":0.95538,"low":0.95484,"close":0.95505,"volume":693.3599853515625},{"timestamp":1742428500000,"open":0.95509,"high":0.95569,"low":0.95491,"close":0.95529,"volume":2192.97998046875},{"timestamp":1742428560000,"open":0.95529,"high":0.95577,"low":0.95518,"close":0.95532,"volume":1727.280029296875},{"timestamp":1742428620000,"open":0.95529,"high":0.95533,"low":0.95519,"close":0.95531,"volume":810.8400268554688},{"timestamp":1742428680000,"open":0.95531,"high":0.95531,"low":0.95513,"close":0.95526,"volume":1376.3599853515625},{"timestamp":1742428740000,"open":0.95526,"high":0.9553,"low":0.95514,"close":0.95514,"volume":1224.1300048828125}]