[{"timestamp":1742360400000,"open":0.95414,"high":0.95441,"low":0.95414,"close":0.95434,"volume":80.5999984741211},{"timestamp":1742360460000,"open":0.95434,"high":0.95469,"low":0.95433,"close":0.95461,"volume":161.17999267578125},{"timestamp":1742360520000,"open":0.95461,"high":0.95474,"low":0.9545,"close":0.95456,"volume":333.1499938964844},{"timestamp":1742360580000,"open":0.95458,"high":0.9547,"low":0.95451,"close":0.95457,"volume":291.2200012207031},{"timestamp":1742360640000,"open":0.95456,"high":0.9567,"low":0.95443,"close":0.95457,"volume":594.780029296875},{"timestamp":1742360700000,"open":0.95458,"high":0.95483,"low":0.95456,"close":0.95482,"volume":311.4200134277344},{"timestamp":1742360760000,"open":0.95485,"high":0.95487,"low":0.9547,"close":0.95475,"volume":260.2200012207031},{"timestamp":1742360820000,"open":0.95477,"high":0.95485,"low":0.95475,"close":0.9548,"volume":156.5500030517578},{"timestamp":1742360880000,"open":0.9548,"high":0.9548,"low":0.95446,"close":0.95471,"volume":605.739990234375},{"timestamp":1742360940000,"open":0.95471,"high":0.95486,"low":0.95468,"close":0.95473,"volume":167.39999389648438},{"timestamp":1742361000000,"open":0.95476,"high":0.95493,"low":0.95461,"close":0.95491,"volume":269.67999267578125},{"timestamp":1742361060000,"open":0.95491,"high":0.95552,"low":0.95481,"close":0.95513,"volume":195.3000030517578},{"timestamp":1742361120000,"open":0.95512,"high":0.95517,"low":0.9549,"close":0.95491,"volume":83.69999694824219},{"timestamp":1742361180000,"open":0.95489,"high":0.95492,"low":0.95467,"close":0.95482,"volume":108.5},{"timestamp":1742361240000,"open":0.95482,"high":0.95483,"low":0.95475,"close":0.95482,"volume":62},{"timestamp":1742361300000,"open":0.95482,"high":0.95509,"low":0.9548,"close":0.95505,"volume":108.5},{"timestamp":1742361360000,"open":0.95505,"high":0.95506,"low":0.95492,"close":0.95495,"volume":164.3000030517578},{"timestamp":1742361420000,"open":0.95495,"high":0.95495,"low":0.95489,"close":0.9549,"volume":65.0999984741211},{"timestamp":1742361480000,"open":0.95489,"high":0.95498,"low":0.95375,"close":0.95379,"volume":165.77999877929688},{"timestamp":1742361540000,"open":0.95379,"high":0.95379,"low":0.95342,"close":0.95345,"volume":204.5800018310547},{"timestamp":1742361600000,"open":0.95354,"high":0.95355,"low":0.95345,"close":0.95345,"volume":80.5999984741211},{"timestamp":1742361660000,"open":0.95343,"high":0.9535,"low":0.95342,"close":0.95349,"volume":55.79999923706055},{"timestamp":1742361720000,"open":0.95349,"high":0.95372,"low":0.95333,"close":0.9537,"volume":186},{"timestamp":1742361780000,"open":0.95367,"high":0.95376,"low":0.95359,"close":0.95366,"volume":127.08999633789062},{"timestamp":1742361840000,"open":0.95362,"high":0.9538,"low":0.95362,"close":0.95378,"volume":111.5999984741211},{"timestamp":1742361900000,"open":0.95377,"high":0.95389,"low":0.95371,"close":0.95383,"volume":167.39999389648438},{"timestamp":1742361960000,"open":0.95384,"high":0.954,"low":0.95367,"close":0.95383,"volume":241.75},{"timestamp":1742362020000,"open":0.95381,"high":0.95383,"low":0.95371,"close":0.95379,"volume":114.68000030517578},{"timestamp":1742362080000,"open":0.95379,"high":0.95386,"low":0.95379,"close":0.95385,"volume":103.80999755859375},{"timestamp":1742362140000,"open":0.95375,"high":0.95378,"low":0.95373,"close":0.95373,"volume":131.67999267578125},{"timestamp":1742362200000,"open":0.95369,"high":0.95482,"low":0.95356,"close":0.95373,"volume":179.8000030517578},{"timestamp":1742362260000,"open":0.95356,"high":0.95381,"low":0.95356,"close":0.95372,"volume":86.7699966430664},{"timestamp":1742362320000,"open":0.95373,"high":0.95373,"low":0.95336,"close":0.95336,"volume":130.1999969482422},{"timestamp":1742362380000,"open":0.95351,"high":0.95354,"low":0.95325,"close":0.95325,"volume":148.8000030517578},{"timestamp":1742362440000,"open":0.95327,"high":0.95333,"low":0.95314,"close":0.95321,"volume":185.99000549316406},{"timestamp":1742362500000,"open":0.95321,"high":0.95332,"low":0.9532,"close":0.95325,"volume":123.94999694824219},{"timestamp":1742362560000,"open":0.95326,"high":0.95344,"low":0.95315,"close":0.95344,"volume":204.55999755859375},{"timestamp":1742362620000,"open":0.95344,"high":0.95519,"low":0.95343,"close":0.95519,"volume":133.27999877929688},{"timestamp":1742362740000,"open":0.95515,"high":0.95518,"low":0.95503,"close":0.95516,"volume":106.9000015258789},{"timestamp":1742362800000,"open":0.95512,"high":0.95517,"low":0.9551,"close":0.95516,"volume":142.4600067138672},{"timestamp":1742362860000,"open":0.95516,"high":0.95517,"low":0.95506,"close":0.95507,"volume":224.67999267578125},{"timestamp":1742362920000,"open":0.95507,"high":0.95509,"low":0.955,"close":0.95504,"volume":88.3499984741211},{"timestamp":1742362980000,"open":0.95503,"high":0.95509,"low":0.955,"close":0.95507,"volume":83.68000030517578},{"timestamp":1742363040000,"open":0.95507,"high":0.95509,"low":0.95496,"close":0.95507,"volume":89.88999938964844},{"timestamp":1742363160000,"open":0.95509,"high":0.95514,"low":0.95509,"close":0.95514,"volume":71.27999877929688},{"timestamp":1742363220000,"open":0.95517,"high":0.95526,"low":0.95491,"close":0.95519,"volume":306.79998779296875},{"timestamp":1742363280000,"open":0.9552,"high":0.95531,"low":0.95518,"close":0.95524,"volume":105.38999938964844},{"timestamp":1742363340000,"open":0.95529,"high":0.95539,"low":0.95529,"close":0.95538,"volume":83.69000244140625},{"timestamp":1742363400000,"open":0.95539,"high":0.95543,"low":0.95538,"close":0.95542,"volume":21.700000762939453},{"timestamp":1742363460000,"open":0.95528,"high":0.95534,"low":0.95514,"close":0.95519,"volume":127.08999633789062},{"timestamp":1742363520000,"open":0.9552,"high":0.95522,"low":0.95498,"close":0.95502,"volume":156.44000244140625},{"timestamp":1742363580000,"open":0.95502,"high":0.95503,"low":0.95478,"close":0.95478,"volume":226.27000427246094},{"timestamp":1742363640000,"open":0.9548,"high":0.95486,"low":0.95476,"close":0.95476,"volume":184.41000366210938},{"timestamp":1742363700000,"open":0.95479,"high":0.95497,"low":0.95478,"close":0.95487,"volume":258.79998779296875},{"timestamp":1742363760000,"open":0.95486,"high":0.95497,"low":0.95482,"close":0.9549,"volume":159.6300048828125},{"timestamp":1742363820000,"open":0.95488,"high":0.95491,"low":0.95465,"close":0.9548,"volume":263.4700012207031},{"timestamp":1742363880000,"open":0.95483,"high":0.95484,"low":0.95475,"close":0.95484,"volume":134.82000732421875},{"timestamp":1742363940000,"open":0.95485,"high":0.95493,"low":0.95485,"close":0.95487,"volume":119.33999633789062},{"timestamp":1742364000000,"open":0.95487,"high":0.95584,"low":0.95475,"close":0.95497,"volume":232.47999572753906},{"timestamp":1742364060000,"open":0.95497,"high":0.95503,"low":0.95492,"close":0.95499,"volume":266.6000061035156},{"timestamp":1742364120000,"open":0.95499,"high":0.95502,"low":0.95487,"close":0.95496,"volume":201.5},{"timestamp":1742364180000,"open":0.95495,"high":0.95499,"low":0.95483,"close":0.95488,"volume":74.38999938964844},{"timestamp":1742364240000,"open":0.95491,"high":0.955,"low":0.95477,"close":0.95477,"volume":203.02999877929688},{"timestamp":1742364300000,"open":0.95476,"high":0.95501,"low":0.95473,"close":0.95493,"volume":265.0199890136719},{"timestamp":1742364360000,"open":0.95493,"high":0.9558,"low":0.95485,"close":0.9558,"volume":361.1499938964844},{"timestamp":1742364420000,"open":0.9558,"high":0.9558,"low":0.95576,"close":0.95578,"volume":268.1499938964844},{"timestamp":1742364480000,"open":0.95579,"high":0.9558,"low":0.95577,"close":0.95578,"volume":136.39999389648438},{"timestamp":1742364540000,"open":0.95578,"high":0.95578,"low":0.95491,"close":0.95493,"volume":266.6000061035156},{"timestamp":1742364600000,"open":0.95492,"high":0.95495,"low":0.95491,"close":0.95494,"volume":133.3000030517578},{"timestamp":1742364660000,"open":0.95495,"high":0.95495,"low":0.95491,"close":0.95491,"volume":156.5500030517578},{"timestamp":1742364720000,"open":0.95491,"high":0.95539,"low":0.95478,"close":0.95526,"volume":145.6999969482422},{"timestamp":1742364780000,"open":0.95527,"high":0.95572,"low":0.95508,"close":0.95571,"volume":181.35000610351562},{"timestamp":1742364840000,"open":0.95578,"high":0.95631,"low":0.95479,"close":0.95598,"volume":365.79998779296875},{"timestamp":1742364900000,"open":0.95505,"high":0.95637,"low":0.95452,"close":0.95576,"volume":347.20001220703125},{"timestamp":1742364960000,"open":0.95576,"high":0.95656,"low":0.9552,"close":0.95609,"volume":362.510009765625},{"timestamp":1742365020000,"open":0.95609,"high":0.9561,"low":0.95524,"close":0.95602,"volume":291.3999938964844},{"timestamp":1742365080000,"open":0.95602,"high":0.95632,"low":0.95552,"close":0.95569,"volume":452.6000061035156},{"timestamp":1742365140000,"open":0.95571,"high":0.95619,"low":0.95543,"close":0.95606,"volume":316.20001220703125},{"timestamp":1742365200000,"open":0.95606,"high":0.95661,"low":0.95551,"close":0.95661,"volume":300.70001220703125},{"timestamp":1742365260000,"open":0.95661,"high":0.95666,"low":0.95565,"close":0.95594,"volume":418.4599914550781},{"timestamp":1742365320000,"open":0.95594,"high":0.95601,"low":0.95561,"close":0.95561,"volume":170.5},{"timestamp":1742365380000,"open":0.95561,"high":0.95592,"low":0.95554,"close":0.95555,"volume":691.2000122070312},{"timestamp":1742365440000,"open":0.95554,"high":0.95609,"low":0.95553,"close":0.956,"volume":266.5899963378906},{"timestamp":1742365500000,"open":0.95599,"high":0.95616,"low":0.95527,"close":0.95527,"volume":370.45001220703125},{"timestamp":1742365560000,"open":0.95527,"high":0.95573,"low":0.95496,"close":0.95567,"volume":384.3999938964844},{"timestamp":1742365620000,"open":0.95501,"high":0.95585,"low":0.95478,"close":0.95483,"volume":440.1600036621094},{"timestamp":1742365680000,"open":0.95483,"high":0.95548,"low":0.95483,"close":0.95534,"volume":359.6000061035156},{"timestamp":1742365740000,"open":0.95534,"high":0.95541,"low":0.95493,"close":0.95493,"volume":351.760009765625},{"timestamp":1742365800000,"open":0.95459,"high":0.95548,"low":0.95446,"close":0.95469,"volume":305.260009765625},{"timestamp":1742365860000,"open":0.95451,"high":0.95505,"low":0.95451,"close":0.95479,"volume":189.08999633789062},{"timestamp":1742365920000,"open":0.95471,"high":0.95534,"low":0.9547,"close":0.95534,"volume":181.33999633789062},{"timestamp":1742365980000,"open":0.95533,"high":0.95544,"low":0.95482,"close":0.95514,"volume":440.1199951171875},{"timestamp":1742366040000,"open":0.95515,"high":0.95568,"low":0.95515,"close":0.95538,"volume":266.5400085449219},{"timestamp":1742366100000,"open":0.95538,"high":0.9559,"low":0.95535,"close":0.95589,"volume":263.489990234375},{"timestamp":1742366160000,"open":0.95588,"high":0.95591,"low":0.95544,"close":0.95544,"volume":286.69000244140625},{"timestamp":1742366220000,"open":0.95545,"high":0.95724,"low":0.95543,"close":0.95643,"volume":497.4200134277344},{"timestamp":1742366280000,"open":0.95642,"high":0.95642,"low":0.95574,"close":0.95586,"volume":373.5199890136719},{"timestamp":1742366340000,"open":0.95585,"high":0.9559,"low":0.95572,"close":0.95583,"volume":258.79998779296875},{"timestamp":1742366400000,"open":0.95585,"high":0.95614,"low":0.95527,"close":0.95538,"volume":579.8200073242188},{"timestamp":1742366460000,"open":0.95534,"high":0.95558,"low":0.95513,"close":0.95522,"volume":274.4800109863281},{"timestamp":1742366520000,"open":0.95526,"high":0.95561,"low":0.95506,"close":0.95507,"volume":179.8000030517578},{"timestamp":1742366580000,"open":0.95508,"high":0.95526,"low":0.95507,"close":0.95523,"volume":390.6000061035156},{"timestamp":1742366640000,"open":0.95522,"high":0.95556,"low":0.95518,"close":0.95541,"volume":325.4200134277344},{"timestamp":1742366700000,"open":0.95545,"high":0.95603,"low":0.95545,"close":0.95575,"volume":275.8599853515625},{"timestamp":1742366760000,"open":0.95575,"high":0.956,"low":0.95569,"close":0.95589,"volume":344.1000061035156},{"timestamp":1742366820000,"open":0.95588,"high":0.95605,"low":0.95587,"close":0.95601,"volume":168.94000244140625},{"timestamp":1742366880000,"open":0.95597,"high":0.95615,"low":0.95575,"close":0.95594,"volume":395.20001220703125},{"timestamp":1742366940000,"open":0.95589,"high":0.95631,"low":0.9558,"close":0.95598,"volume":141.02999877929688},{"timestamp":1742367000000,"open":0.956,"high":0.95662,"low":0.95592,"close":0.95636,"volume":226.3000030517578},{"timestamp":1742367060000,"open":0.95613,"high":0.95653,"low":0.95605,"close":0.95638,"volume":139.5},{"timestamp":1742367120000,"open":0.9561,"high":0.95625,"low":0.95593,"close":0.95605,"volume":170.47999572753906},{"timestamp":1742367180000,"open":0.95605,"high":0.95625,"low":0.95602,"close":0.95612,"volume":105.38999938964844},{"timestamp":1742367240000,"open":0.95605,"high":0.95645,"low":0.956,"close":0.95612,"volume":275.8500061035156},{"timestamp":1742367300000,"open":0.95612,"high":0.95661,"low":0.9559,"close":0.95625,"volume":385.8699951171875},{"timestamp":1742367360000,"open":0.95626,"high":0.9566,"low":0.9557,"close":0.95582,"volume":375.0799865722656},{"timestamp":1742367420000,"open":0.9558,"high":0.9558,"low":0.95476,"close":0.95504,"volume":454.1199951171875},{"timestamp":1742367480000,"open":0.95504,"high":0.95589,"low":0.95502,"close":0.95576,"volume":390.6000061035156},{"timestamp":1742367540000,"open":0.95574,"high":0.956,"low":0.95519,"close":0.95524,"volume":375.1000061035156},{"timestamp":1742367600000,"open":0.9552,"high":0.9562,"low":0.95519,"close":0.95598,"volume":495.3800048828125},{"timestamp":1742367660000,"open":0.95602,"high":0.95606,"low":0.95579,"close":0.95589,"volume":390.07000732421875},{"timestamp":1742367720000,"open":0.95588,"high":0.95593,"low":0.9557,"close":0.9558,"volume":130.1999969482422},{"timestamp":1742367780000,"open":0.9558,"high":0.95591,"low":0.95564,"close":0.95569,"volume":176.6999969482422},{"timestamp":1742367840000,"open":0.95571,"high":0.95576,"low":0.95555,"close":0.95575,"volume":114.69999694824219},{"timestamp":1742367900000,"open":0.95575,"high":0.95588,"low":0.95574,"close":0.9558,"volume":86.80000305175781},{"timestamp":1742367960000,"open":0.95583,"high":0.95585,"low":0.95567,"close":0.95582,"volume":111.5999984741211},{"timestamp":1742368020000,"open":0.95582,"high":0.95586,"low":0.95541,"close":0.95559,"volume":155},{"timestamp":1742368080000,"open":0.9556,"high":0.9556,"low":0.95514,"close":0.95518,"volume":124},{"timestamp":1742368140000,"open":0.95519,"high":0.95526,"low":0.95493,"close":0.95493,"volume":148.8000030517578},{"timestamp":1742368200000,"open":0.95494,"high":0.95518,"low":0.95486,"close":0.95516,"volume":148.8000030517578},{"timestamp":1742368260000,"open":0.95514,"high":0.95514,"low":0.95478,"close":0.95506,"volume":96.0999984741211},{"timestamp":1742368320000,"open":0.95503,"high":0.95521,"low":0.95498,"close":0.95521,"volume":96.0999984741211},{"timestamp":1742368380000,"open":0.95518,"high":0.95518,"low":0.95461,"close":0.95461,"volume":164.3000030517578},{"timestamp":1742368440000,"open":0.95456,"high":0.95481,"low":0.95445,"close":0.95454,"volume":108.5},{"timestamp":1742368500000,"open":0.95456,"high":0.95486,"low":0.95408,"close":0.95418,"volume":176.6999969482422},{"timestamp":1742368560000,"open":0.95417,"high":0.95448,"low":0.95406,"close":0.95442,"volume":134.8800048828125},{"timestamp":1742368620000,"open":0.9544,"high":0.95452,"low":0.9544,"close":0.95445,"volume":83.69999694824219},{"timestamp":1742368680000,"open":0.95442,"high":0.95442,"low":0.95407,"close":0.95424,"volume":124},{"timestamp":1742368740000,"open":0.95424,"high":0.95433,"low":0.95413,"close":0.95413,"volume":71.30000305175781},{"timestamp":1742368800000,"open":0.95418,"high":0.95449,"low":0.95409,"close":0.95439,"volume":99.19999694824219},{"timestamp":1742368860000,"open":0.95437,"high":0.95437,"low":0.9541,"close":0.95427,"volume":74.4000015258789},{"timestamp":1742368920000,"open":0.95424,"high":0.95436,"low":0.95417,"close":0.95428,"volume":108.5},{"timestamp":1742368980000,"open":0.95425,"high":0.95436,"low":0.95392,"close":0.95436,"volume":170.5},{"timestamp":1742369040000,"open":0.95436,"high":0.95457,"low":0.95371,"close":0.95454,"volume":221.67999267578125},{"timestamp":1742369100000,"open":0.95454,"high":0.95455,"low":0.95434,"close":0.95448,"volume":167.44000244140625},{"timestamp":1742369160000,"open":0.95446,"high":0.95477,"low":0.95446,"close":0.95448,"volume":240.35000610351562},{"timestamp":1742369220000,"open":0.95448,"high":0.95452,"low":0.9541,"close":0.95414,"volume":193.88999938964844},{"timestamp":1742369280000,"open":0.95415,"high":0.95415,"low":0.95385,"close":0.95402,"volume":210.99000549316406},{"timestamp":1742369340000,"open":0.95394,"high":0.95401,"low":0.95383,"close":0.95396,"volume":133.3800048828125},{"timestamp":1742369400000,"open":0.95422,"high":0.95422,"low":0.95337,"close":0.95356,"volume":359},{"timestamp":1742369460000,"open":0.95358,"high":0.95363,"low":0.95307,"close":0.95325,"volume":305.6499938964844},{"timestamp":1742369520000,"open":0.95322,"high":0.95337,"low":0.95281,"close":0.95288,"volume":315.6600036621094},{"timestamp":1742369580000,"open":0.95285,"high":0.95288,"low":0.95207,"close":0.95207,"volume":283.05999755859375},{"timestamp":1742369640000,"open":0.9521,"high":0.95217,"low":0.95154,"close":0.95177,"volume":314.1300048828125},{"timestamp":1742369700000,"open":0.95178,"high":0.95179,"low":0.9513,"close":0.95135,"volume":423.1000061035156},{"timestamp":1742369760000,"open":0.95138,"high":0.95148,"low":0.9509,"close":0.9509,"volume":358.510009765625},{"timestamp":1742369820000,"open":0.95088,"high":0.95116,"low":0.95049,"close":0.95072,"volume":716.0900268554688},{"timestamp":1742369880000,"open":0.9507,"high":0.95135,"low":0.95062,"close":0.95126,"volume":528.8800048828125},{"timestamp":1742369940000,"open":0.95123,"high":0.95205,"low":0.95122,"close":0.95149,"volume":485.80999755859375},{"timestamp":1742370000000,"open":0.95151,"high":0.95202,"low":0.95144,"close":0.9518,"volume":491.1000061035156},{"timestamp":1742370060000,"open":0.95182,"high":0.95283,"low":0.95179,"close":0.95263,"volume":317.30999755859375},{"timestamp":1742370120000,"open":0.95266,"high":0.95275,"low":0.95162,"close":0.95164,"volume":404.3999938964844},{"timestamp":1742370180000,"open":0.9516,"high":0.95169,"low":0.95094,"close":0.95104,"volume":723.8699951171875},{"timestamp":1742370240000,"open":0.95103,"high":0.95118,"low":0.95071,"close":0.95115,"volume":439.9200134277344},{"timestamp":1742370300000,"open":0.95115,"high":0.95184,"low":0.95073,"close":0.9514,"volume":421.20001220703125},{"timestamp":1742370360000,"open":0.95141,"high":0.95154,"low":0.95087,"close":0.95089,"volume":377.5400085449219},{"timestamp":1742370420000,"open":0.9509,"high":0.95106,"low":0.95042,"close":0.95073,"volume":464.9700012207031},{"timestamp":1742370480000,"open":0.95073,"high":0.95074,"low":0.95018,"close":0.95071,"volume":327.6000061035156},{"timestamp":1742370540000,"open":0.95079,"high":0.95139,"low":0.95079,"close":0.95125,"volume":312.0400085449219},{"timestamp":1742370600000,"open":0.95128,"high":0.95194,"low":0.95105,"close":0.95191,"volume":452.3999938964844},{"timestamp":1742370660000,"open":0.95194,"high":0.95254,"low":0.95191,"close":0.95254,"volume":356.30999755859375},{"timestamp":1742370720000,"open":0.95254,"high":0.95324,"low":0.95241,"close":0.95324,"volume":602.3699951171875},{"timestamp":1742370780000,"open":0.95321,"high":0.95383,"low":0.9531,"close":0.95324,"volume":536.719970703125},{"timestamp":1742370840000,"open":0.95322,"high":0.95355,"low":0.95308,"close":0.95338,"volume":336.260009765625},{"timestamp":1742370900000,"open":0.95337,"high":0.95406,"low":0.95326,"close":0.95398,"volume":292.3399963378906},{"timestamp":1742370960000,"open":0.95398,"high":0.95431,"low":0.95381,"close":0.95382,"volume":276.7900085449219},{"timestamp":1742371020000,"open":0.9538,"high":0.95406,"low":0.9536,"close":0.95394,"volume":194.38999938964844},{"timestamp":1742371080000,"open":0.95393,"high":0.95393,"low":0.95327,"close":0.9535,"volume":381.05999755859375},{"timestamp":1742371140000,"open":0.95347,"high":0.95387,"low":0.95332,"close":0.95387,"volume":345.239990234375},{"timestamp":1742371200000,"open":0.95387,"high":0.95438,"low":0.95383,"close":0.95432,"volume":528.760009765625},{"timestamp":1742371260000,"open":0.95428,"high":0.95454,"low":0.95389,"close":0.95438,"volume":399.75},{"timestamp":1742371320000,"open":0.95437,"high":0.95456,"low":0.95424,"close":0.95435,"volume":248.77000427246094},{"timestamp":1742371380000,"open":0.95438,"high":0.95462,"low":0.95424,"close":0.95443,"volume":204.61000061035156},{"timestamp":1742371440000,"open":0.95442,"high":0.95453,"low":0.95344,"close":0.95353,"volume":324.6700134277344},{"timestamp":1742371500000,"open":0.95355,"high":0.95425,"low":0.95345,"close":0.95416,"volume":213.02999877929688},{"timestamp":1742371560000,"open":0.95416,"high":0.95424,"low":0.95387,"close":0.95414,"volume":555.260009765625},{"timestamp":1742371620000,"open":0.95414,"high":0.95436,"low":0.95402,"close":0.95429,"volume":321.9599914550781},{"timestamp":1742371680000,"open":0.95429,"high":0.95429,"low":0.95384,"close":0.95398,"volume":340.6400146484375},{"timestamp":1742371740000,"open":0.95393,"high":0.95404,"low":0.95367,"close":0.95387,"volume":248.8000030517578},{"timestamp":1742371800000,"open":0.95389,"high":0.95406,"low":0.9538,"close":0.9538,"volume":133.72999572753906},{"timestamp":1742371860000,"open":0.95383,"high":0.95403,"low":0.95367,"close":0.95375,"volume":121.29000091552734},{"timestamp":1742371920000,"open":0.95373,"high":0.95376,"low":0.95357,"close":0.95363,"volume":146.17999267578125},{"timestamp":1742371980000,"open":0.9536,"high":0.95375,"low":0.95346,"close":0.95375,"volume":363.92999267578125},{"timestamp":1742372040000,"open":0.95375,"high":0.95389,"low":0.95363,"close":0.95369,"volume":180.3800048828125},{"timestamp":1742372100000,"open":0.95367,"high":0.95379,"low":0.95315,"close":0.95326,"volume":174.16000366210938},{"timestamp":1742372160000,"open":0.95332,"high":0.95364,"low":0.95332,"close":0.95342,"volume":171.0500030517578},{"timestamp":1742372220000,"open":0.95335,"high":0.95344,"low":0.95309,"close":0.9533,"volume":155.5},{"timestamp":1742372280000,"open":0.95331,"high":0.95345,"low":0.95315,"close":0.95315,"volume":130.6199951171875},{"timestamp":1742372340000,"open":0.95319,"high":0.95333,"low":0.95286,"close":0.95295,"volume":146.1699981689453},{"timestamp":1742372400000,"open":0.953,"high":0.95345,"low":0.95288,"close":0.95345,"volume":208.3699951171875},{"timestamp":1742372460000,"open":0.95348,"high":0.95386,"low":0.95343,"close":0.95383,"volume":171.0500030517578},{"timestamp":1742372520000,"open":0.95381,"high":0.95391,"low":0.95366,"close":0.95391,"volume":127.51000213623047},{"timestamp":1742372580000,"open":0.9539,"high":0.95448,"low":0.95383,"close":0.95448,"volume":136.83999633789062},{"timestamp":1742372640000,"open":0.95446,"high":0.95475,"low":0.95443,"close":0.9546,"volume":164.8300018310547},{"timestamp":1742372700000,"open":0.95456,"high":0.95473,"low":0.95447,"close":0.9547,"volume":96.41000366210938},{"timestamp":1742372760000,"open":0.95473,"high":0.95489,"low":0.9547,"close":0.95482,"volume":168.00999450683594},{"timestamp":1742372820000,"open":0.95479,"high":0.95493,"low":0.95473,"close":0.9549,"volume":206.88999938964844},{"timestamp":1742372880000,"open":0.9549,"high":0.95498,"low":0.95485,"close":0.95496,"volume":189.7100067138672},{"timestamp":1742372940000,"open":0.95494,"high":0.955,"low":0.9549,"close":0.95493,"volume":158.60000610351562},{"timestamp":1742373000000,"open":0.95491,"high":0.95509,"low":0.95485,"close":0.95502,"volume":173.8300018310547},{"timestamp":1742373060000,"open":0.95505,"high":0.95509,"low":0.95447,"close":0.9545,"volume":151.89999389648438},{"timestamp":1742373120000,"open":0.95447,"high":0.95447,"low":0.95422,"close":0.95429,"volume":83.95999908447266},{"timestamp":1742373180000,"open":0.95431,"high":0.95436,"low":0.95414,"close":0.95426,"volume":99.5199966430664},{"timestamp":1742373240000,"open":0.95429,"high":0.95434,"low":0.95419,"close":0.95428,"volume":105.73999786376953},{"timestamp":1742373300000,"open":0.9543,"high":0.9543,"low":0.95394,"close":0.9541,"volume":111.95999908447266},{"timestamp":1742373360000,"open":0.95409,"high":0.95419,"low":0.95383,"close":0.95419,"volume":174.16000366210938},{"timestamp":1742373420000,"open":0.95416,"high":0.9543,"low":0.95407,"close":0.95426,"volume":124.38999938964844},{"timestamp":1742373480000,"open":0.95429,"high":0.95454,"low":0.95418,"close":0.95426,"volume":317.2200012207031},{"timestamp":1742373540000,"open":0.95424,"high":0.95431,"low":0.95387,"close":0.95393,"volume":133.72999572753906},{"timestamp":1742373600000,"open":0.9539,"high":0.95391,"low":0.95358,"close":0.95365,"volume":133.72999572753906},{"timestamp":1742373660000,"open":0.95367,"high":0.95373,"low":0.95348,"close":0.95351,"volume":153.9600067138672},{"timestamp":1742373720000,"open":0.95349,"high":0.95361,"low":0.95339,"close":0.95353,"volume":87.08000183105469},{"timestamp":1742373780000,"open":0.95352,"high":0.95376,"low":0.95337,"close":0.95359,"volume":149.27999877929688},{"timestamp":1742373840000,"open":0.95356,"high":0.95368,"low":0.95351,"close":0.95362,"volume":62.20000076293945},{"timestamp":1742373900000,"open":0.95356,"high":0.95359,"low":0.95341,"close":0.95352,"volume":96.41000366210938},{"timestamp":1742373960000,"open":0.95357,"high":0.95364,"low":0.9534,"close":0.95342,"volume":87.08000183105469},{"timestamp":1742374020000,"open":0.9534,"high":0.95356,"low":0.95334,"close":0.95354,"volume":93.30000305175781},{"timestamp":1742374080000,"open":0.95352,"high":0.95361,"low":0.95342,"close":0.95361,"volume":276.7900085449219},{"timestamp":1742374140000,"open":0.95355,"high":0.95355,"low":0.95333,"close":0.95333,"volume":186.60000610351562},{"timestamp":1742374200000,"open":0.9533,"high":0.95333,"low":0.95299,"close":0.95304,"volume":211.47999572753906},{"timestamp":1742374260000,"open":0.95304,"high":0.95314,"low":0.95271,"close":0.95272,"volume":180.3800048828125},{"timestamp":1742374320000,"open":0.95275,"high":0.95299,"low":0.95275,"close":0.95294,"volume":152.38999938964844},{"timestamp":1742374380000,"open":0.95297,"high":0.95308,"low":0.95292,"close":0.95305,"volume":68.41999816894531},{"timestamp":1742374440000,"open":0.95305,"high":0.95348,"low":0.95303,"close":0.95348,"volume":73.08999633789062},{"timestamp":1742374500000,"open":0.95352,"high":0.9536,"low":0.9534,"close":0.95356,"volume":93.30000305175781},{"timestamp":1742374560000,"open":0.95358,"high":0.95361,"low":0.95336,"close":0.95349,"volume":83.97000122070312},{"timestamp":1742374620000,"open":0.95349,"high":0.95349,"low":0.95324,"close":0.95324,"volume":146.1699981689453},{"timestamp":1742374680000,"open":0.95322,"high":0.95335,"low":0.95321,"close":0.95334,"volume":102.62999725341797},{"timestamp":1742374740000,"open":0.95335,"high":0.95341,"low":0.95328,"close":0.95334,"volume":93.30000305175781},{"timestamp":1742374800000,"open":0.95334,"high":0.95334,"low":0.95287,"close":0.95287,"volume":127.51000213623047},{"timestamp":1742374860000,"open":0.95293,"high":0.95327,"low":0.95293,"close":0.95325,"volume":74.63999938964844},{"timestamp":1742374920000,"open":0.95322,"high":0.95346,"low":0.95318,"close":0.95336,"volume":111.95999908447266},{"timestamp":1742374980000,"open":0.95334,"high":0.95347,"low":0.95313,"close":0.95313,"volume":192.82000732421875},{"timestamp":1742375040000,"open":0.95315,"high":0.95318,"low":0.9522,"close":0.95222,"volume":171.0800018310547},{"timestamp":1742375100000,"open":0.95221,"high":0.95227,"low":0.95204,"close":0.95219,"volume":105.73999786376953},{"timestamp":1742375160000,"open":0.95222,"high":0.95226,"low":0.95189,"close":0.95195,"volume":136.9199981689453},{"timestamp":1742375220000,"open":0.95197,"high":0.95233,"low":0.95195,"close":0.9523,"volume":136.91000366210938},{"timestamp":1742375280000,"open":0.95237,"high":0.95243,"low":0.95227,"close":0.95234,"volume":93.30000305175781},{"timestamp":1742375340000,"open":0.95232,"high":0.95237,"low":0.95227,"close":0.95234,"volume":43.540000915527344},{"timestamp":1742375400000,"open":0.95231,"high":0.95245,"low":0.9523,"close":0.95243,"volume":24.8799991607666},{"timestamp":1742375460000,"open":0.95246,"high":0.95267,"low":0.95238,"close":0.95253,"volume":155.64999389648438},{"timestamp":1742375520000,"open":0.9525,"high":0.95264,"low":0.95242,"close":0.95261,"volume":68.41999816894531},{"timestamp":1742375580000,"open":0.95259,"high":0.95265,"low":0.95215,"close":0.95217,"volume":171.0500030517578},{"timestamp":1742375640000,"open":0.95219,"high":0.95222,"low":0.95202,"close":0.95202,"volume":68.41999816894531},{"timestamp":1742375700000,"open":0.95199,"high":0.95222,"low":0.95199,"close":0.9522,"volume":99.5199966430664},{"timestamp":1742375760000,"open":0.9522,"high":0.95222,"low":0.9519,"close":0.95206,"volume":108.8499984741211},{"timestamp":1742375820000,"open":0.95206,"high":0.95243,"low":0.95202,"close":0.95241,"volume":286.1199951171875},{"timestamp":1742375880000,"open":0.95241,"high":0.95241,"low":0.95211,"close":0.95213,"volume":264.3500061035156},{"timestamp":1742375940000,"open":0.95211,"high":0.9522,"low":0.95197,"close":0.9522,"volume":62.20000076293945},{"timestamp":1742376000000,"open":0.95223,"high":0.95236,"low":0.95206,"close":0.95236,"volume":87.08000183105469},{"timestamp":1742376060000,"open":0.95241,"high":0.9526,"low":0.9524,"close":0.95248,"volume":87.08000183105469},{"timestamp":1742376120000,"open":0.9525,"high":0.95258,"low":0.95235,"close":0.95235,"volume":49.7599983215332},{"timestamp":1742376180000,"open":0.95237,"high":0.95276,"low":0.95237,"close":0.95273,"volume":174.16000366210938},{"timestamp":1742376240000,"open":0.9527,"high":0.95282,"low":0.95266,"close":0.95276,"volume":99.5199966430664},{"timestamp":1742376300000,"open":0.95281,"high":0.95332,"low":0.95276,"close":0.95322,"volume":141.52999877929688},{"timestamp":1742376360000,"open":0.95319,"high":0.95353,"low":0.95315,"close":0.95348,"volume":99.5199966430664},{"timestamp":1742376420000,"open":0.95346,"high":0.95356,"low":0.95335,"close":0.9534,"volume":62.20000076293945},{"timestamp":1742376480000,"open":0.95344,"high":0.95344,"low":0.95331,"close":0.95331,"volume":74.63999938964844},{"timestamp":1742376540000,"open":0.9533,"high":0.95442,"low":0.9533,"close":0.95426,"volume":146.22999572753906},{"timestamp":1742376600000,"open":0.95424,"high":0.95454,"low":0.95419,"close":0.95446,"volume":239.57000732421875},{"timestamp":1742376660000,"open":0.95443,"high":0.95458,"low":0.95438,"close":0.95449,"volume":74.63999938964844},{"timestamp":1742376720000,"open":0.95452,"high":0.95491,"low":0.95452,"close":0.95472,"volume":130.38999938964844},{"timestamp":1742376780000,"open":0.95473,"high":0.95473,"low":0.95391,"close":0.95392,"volume":245.17999267578125},{"timestamp":1742376840000,"open":0.95392,"high":0.95392,"low":0.95352,"close":0.9537,"volume":99.5199966430664},{"timestamp":1742376900000,"open":0.95371,"high":0.95375,"low":0.95355,"close":0.95359,"volume":71.52999877929688},{"timestamp":1742376960000,"open":0.95362,"high":0.95385,"low":0.95356,"close":0.95377,"volume":108.8499984741211},{"timestamp":1742377020000,"open":0.95379,"high":0.95383,"low":0.95331,"close":0.95356,"volume":161.72000122070312},{"timestamp":1742377080000,"open":0.95353,"high":0.95353,"low":0.95318,"close":0.95331,"volume":149.27999877929688},{"timestamp":1742377140000,"open":0.95336,"high":0.95343,"low":0.95303,"close":0.95311,"volume":105.73999786376953},{"timestamp":1742377200000,"open":0.95311,"high":0.95311,"low":0.95297,"close":0.95304,"volume":52.869998931884766},{"timestamp":1742377260000,"open":0.95308,"high":0.95308,"low":0.95281,"close":0.95289,"volume":96.41000366210938},{"timestamp":1742377320000,"open":0.95289,"high":0.95304,"low":0.95283,"close":0.95289,"volume":83.97000122070312},{"timestamp":1742377380000,"open":0.95289,"high":0.95289,"low":0.95278,"close":0.95283,"volume":46.650001525878906},{"timestamp":1742377440000,"open":0.9528,"high":0.9528,"low":0.95248,"close":0.95248,"volume":77.75},{"timestamp":1742377500000,"open":0.95251,"high":0.95261,"low":0.95247,"close":0.95252,"volume":93.30000305175781},{"timestamp":1742377560000,"open":0.95253,"high":0.9526,"low":0.95252,"close":0.95258,"volume":46.650001525878906},{"timestamp":1742377620000,"open":0.95257,"high":0.95321,"low":0.95257,"close":0.95321,"volume":99.5199966430664},{"timestamp":1742377680000,"open":0.95319,"high":0.95337,"low":0.95314,"close":0.9532,"volume":80.86000061035156},{"timestamp":1742377740000,"open":0.95317,"high":0.95348,"low":0.95309,"close":0.95336,"volume":80.86000061035156},{"timestamp":1742377800000,"open":0.95331,"high":0.95352,"low":0.95325,"close":0.95343,"volume":93.30000305175781},{"timestamp":1742377860000,"open":0.95349,"high":0.95369,"low":0.95319,"close":0.95337,"volume":164.8300018310547},{"timestamp":1742377920000,"open":0.95335,"high":0.95354,"low":0.95335,"close":0.95354,"volume":46.650001525878906},{"timestamp":1742377980000,"open":0.95351,"high":0.9536,"low":0.95332,"close":0.95342,"volume":105.70999908447266},{"timestamp":1742378040000,"open":0.95342,"high":0.9535,"low":0.95316,"close":0.95319,"volume":158.61000061035156},{"timestamp":1742378100000,"open":0.95318,"high":0.95345,"low":0.9531,"close":0.95322,"volume":155.5},{"timestamp":1742378160000,"open":0.9532,"high":0.95355,"low":0.9532,"close":0.95346,"volume":124.4000015258789},{"timestamp":1742378220000,"open":0.95345,"high":0.9537,"low":0.95343,"close":0.95347,"volume":87.08000183105469},{"timestamp":1742378280000,"open":0.95346,"high":0.95365,"low":0.95337,"close":0.95363,"volume":167.94000244140625},{"timestamp":1742378340000,"open":0.95362,"high":0.95369,"low":0.95339,"close":0.95339,"volume":158.63999938964844},{"timestamp":1742378400000,"open":0.95344,"high":0.95359,"low":0.95325,"close":0.95328,"volume":252.02999877929688},{"timestamp":1742378460000,"open":0.95326,"high":0.95335,"low":0.95317,"close":0.95317,"volume":91.7699966430664},{"timestamp":1742378520000,"open":0.95317,"high":0.95341,"low":0.95311,"close":0.95341,"volume":68.41999816894531},{"timestamp":1742378580000,"open":0.95351,"high":0.95406,"low":0.95351,"close":0.95374,"volume":186.60000610351562},{"timestamp":1742378640000,"open":0.95371,"high":0.95378,"low":0.95361,"close":0.95361,"volume":92.52999877929688},{"timestamp":1742378700000,"open":0.95365,"high":0.9538,"low":0.95358,"close":0.9536,"volume":111.95999908447266},{"timestamp":1742378760000,"open":0.95363,"high":0.95373,"low":0.95336,"close":0.95359,"volume":127.51000213623047},{"timestamp":1742378820000,"open":0.95359,"high":0.95362,"low":0.9534,"close":0.95345,"volume":108.8499984741211},{"timestamp":1742378880000,"open":0.9534,"high":0.95352,"low":0.95323,"close":0.95325,"volume":108.8499984741211},{"timestamp":1742378940000,"open":0.95325,"high":0.95325,"low":0.95301,"close":0.95319,"volume":91.75},{"timestamp":1742379000000,"open":0.95319,"high":0.95319,"low":0.95308,"close":0.95315,"volume":93.30000305175781},{"timestamp":1742379060000,"open":0.95317,"high":0.95317,"low":0.9531,"close":0.95313,"volume":68.41999816894531},{"timestamp":1742379120000,"open":0.95311,"high":0.95338,"low":0.95299,"close":0.95332,"volume":177.27000427246094},{"timestamp":1742379180000,"open":0.95332,"high":0.95333,"low":0.9531,"close":0.95312,"volume":52.869998931884766},{"timestamp":1742379240000,"open":0.9531,"high":0.9533,"low":0.95296,"close":0.95296,"volume":104.9800033569336},{"timestamp":1742379300000,"open":0.95299,"high":0.95299,"low":0.95262,"close":0.95265,"volume":68.41999816894531},{"timestamp":1742379360000,"open":0.95267,"high":0.95273,"low":0.95249,"close":0.95265,"volume":46.650001525878906},{"timestamp":1742379420000,"open":0.95267,"high":0.95268,"low":0.95263,"close":0.95263,"volume":24.8799991607666},{"timestamp":1742379480000,"open":0.95262,"high":0.95281,"low":0.95243,"close":0.95243,"volume":74.63999938964844},{"timestamp":1742379540000,"open":0.95249,"high":0.95253,"low":0.95246,"close":0.95253,"volume":18.65999984741211},{"timestamp":1742379600000,"open":0.95252,"high":0.95263,"low":0.95247,"close":0.95263,"volume":31.100000381469727},{"timestamp":1742379660000,"open":0.95265,"high":0.95338,"low":0.95265,"close":0.95338,"volume":107.30999755859375},{"timestamp":1742379720000,"open":0.95333,"high":0.95338,"low":0.95328,"close":0.95338,"volume":21.770000457763672},{"timestamp":1742379780000,"open":0.95341,"high":0.95344,"low":0.95286,"close":0.9531,"volume":115.06999969482422},{"timestamp":1742379840000,"open":0.95313,"high":0.95315,"low":0.9527,"close":0.95277,"volume":74.63999938964844},{"timestamp":1742379900000,"open":0.95275,"high":0.95275,"low":0.95247,"close":0.95262,"volume":93.30000305175781},{"timestamp":1742379960000,"open":0.95255,"high":0.95261,"low":0.95238,"close":0.95238,"volume":99.5199966430664},{"timestamp":1742380020000,"open":0.95243,"high":0.95248,"low":0.95231,"close":0.95233,"volume":83.97000122070312},{"timestamp":1742380080000,"open":0.95232,"high":0.95232,"low":0.95209,"close":0.9521,"volume":52.869998931884766},{"timestamp":1742380140000,"open":0.95205,"high":0.95234,"low":0.95203,"close":0.95234,"volume":121.29000091552734},{"timestamp":1742380200000,"open":0.95232,"high":0.95233,"low":0.95172,"close":0.95189,"volume":104.19000244140625},{"timestamp":1742380260000,"open":0.95186,"high":0.95222,"low":0.95178,"close":0.9521,"volume":85.54000091552734},{"timestamp":1742380320000,"open":0.9521,"high":0.95217,"low":0.95191,"close":0.9521,"volume":136.83999633789062},{"timestamp":1742380380000,"open":0.95208,"high":0.95226,"low":0.95192,"close":0.95225,"volume":127.51000213623047},{"timestamp":1742380440000,"open":0.95223,"high":0.95233,"low":0.95194,"close":0.95212,"volume":93.30000305175781},{"timestamp":1742380500000,"open":0.95205,"high":0.95205,"low":0.95182,"close":0.95184,"volume":68.41999816894531},{"timestamp":1742380560000,"open":0.95185,"high":0.95185,"low":0.95177,"close":0.95181,"volume":40.459999084472656},{"timestamp":1742380620000,"open":0.95181,"high":0.95181,"low":0.95164,"close":0.95164,"volume":28.059999465942383},{"timestamp":1742380680000,"open":0.95165,"high":0.95174,"low":0.95159,"close":0.95167,"volume":56.15999984741211},{"timestamp":1742380740000,"open":0.95164,"high":0.95165,"low":0.9515,"close":0.95154,"volume":49.91999816894531},{"timestamp":1742380800000,"open":0.95153,"high":0.9516,"low":0.95137,"close":0.9514,"volume":56.15999984741211},{"timestamp":1742380860000,"open":0.9514,"high":0.95152,"low":0.95128,"close":0.9513,"volume":124.83999633789062},{"timestamp":1742380920000,"open":0.95133,"high":0.95154,"low":0.9513,"close":0.95148,"volume":87.36000061035156},{"timestamp":1742380980000,"open":0.95148,"high":0.9516,"low":0.95131,"close":0.95133,"volume":62.400001525878906},{"timestamp":1742381040000,"open":0.95131,"high":0.95131,"low":0.95065,"close":0.95073,"volume":176.27999877929688},{"timestamp":1742381100000,"open":0.95087,"high":0.95123,"low":0.95086,"close":0.95101,"volume":221.52000427246094},{"timestamp":1742381160000,"open":0.95097,"high":0.95105,"low":0.95091,"close":0.95091,"volume":171.60000610351562},{"timestamp":1742381220000,"open":0.95091,"high":0.95149,"low":0.95091,"close":0.95149,"volume":96.72000122070312},{"timestamp":1742381280000,"open":0.95149,"high":0.95167,"low":0.9514,"close":0.95166,"volume":115.44000244140625},{"timestamp":1742381340000,"open":0.95162,"high":0.95186,"low":0.95149,"close":0.95169,"volume":177.47000122070312},{"timestamp":1742381400000,"open":0.95172,"high":0.95181,"low":0.95148,"close":0.95148,"volume":93.48999786376953},{"timestamp":1742381460000,"open":0.9515,"high":0.95153,"low":0.95111,"close":0.95111,"volume":87.36000061035156},{"timestamp":1742381520000,"open":0.95097,"high":0.95122,"low":0.95097,"close":0.95107,"volume":74.87999725341797},{"timestamp":1742381580000,"open":0.95109,"high":0.95154,"low":0.95107,"close":0.95144,"volume":56.08000183105469},{"timestamp":1742381640000,"open":0.95149,"high":0.95168,"low":0.95142,"close":0.95144,"volume":62.20000076293945},{"timestamp":1742381700000,"open":0.95132,"high":0.95132,"low":0.95115,"close":0.95117,"volume":96.41000366210938},{"timestamp":1742381760000,"open":0.9512,"high":0.95135,"low":0.95087,"close":0.95091,"volume":96.41000366210938},{"timestamp":1742381820000,"open":0.9511,"high":0.95116,"low":0.95105,"close":0.95116,"volume":52.869998931884766},{"timestamp":1742381880000,"open":0.95116,"high":0.95135,"low":0.95113,"close":0.95133,"volume":188.33999633789062},{"timestamp":1742381940000,"open":0.95134,"high":0.95149,"low":0.95132,"close":0.95135,"volume":261.44000244140625},{"timestamp":1742382000000,"open":0.95135,"high":0.95163,"low":0.95135,"close":0.95156,"volume":165.07000732421875},{"timestamp":1742382060000,"open":0.95156,"high":0.95195,"low":0.95156,"close":0.95183,"volume":144.6300048828125},{"timestamp":1742382120000,"open":0.95183,"high":0.95186,"low":0.9516,"close":0.95172,"volume":196.14999389648438},{"timestamp":1742382180000,"open":0.95169,"high":0.9522,"low":0.95166,"close":0.95203,"volume":161.89999389648438},{"timestamp":1742382240000,"open":0.95207,"high":0.95232,"low":0.95194,"close":0.95207,"volume":132.17999267578125},{"timestamp":1742382300000,"open":0.95206,"high":0.95226,"low":0.95202,"close":0.95226,"volume":97.9800033569336},{"timestamp":1742382360000,"open":0.95231,"high":0.95241,"low":0.95193,"close":0.95212,"volume":87.08000183105469},{"timestamp":1742382420000,"open":0.9521,"high":0.95235,"low":0.95204,"close":0.95235,"volume":71.52999877929688},{"timestamp":1742382480000,"open":0.95231,"high":0.95244,"low":0.95231,"close":0.95238,"volume":46.650001525878906},{"timestamp":1742382540000,"open":0.95235,"high":0.95251,"low":0.9523,"close":0.95248,"volume":46.650001525878906},{"timestamp":1742382600000,"open":0.95245,"high":0.95305,"low":0.95245,"close":0.95286,"volume":108.8499984741211},{"timestamp":1742382660000,"open":0.95288,"high":0.95332,"low":0.95288,"close":0.95315,"volume":135.2899932861328},{"timestamp":1742382720000,"open":0.95317,"high":0.95322,"low":0.95312,"close":0.95319,"volume":87.08000183105469},{"timestamp":1742382780000,"open":0.95317,"high":0.95325,"low":0.9529,"close":0.95292,"volume":164.8300018310547},{"timestamp":1742382840000,"open":0.95287,"high":0.95309,"low":0.95284,"close":0.95308,"volume":111.95999908447266},{"timestamp":1742382900000,"open":0.95308,"high":0.95308,"low":0.95292,"close":0.953,"volume":115.06999969482422},{"timestamp":1742382960000,"open":0.95312,"high":0.95352,"low":0.95311,"close":0.95342,"volume":139.9499969482422},{"timestamp":1742383020000,"open":0.95338,"high":0.95374,"low":0.95338,"close":0.95366,"volume":171.0500030517578},{"timestamp":1742383080000,"open":0.95364,"high":0.95394,"low":0.95364,"close":0.95385,"volume":99.5199966430664},{"timestamp":1742383140000,"open":0.95383,"high":0.95385,"low":0.95342,"close":0.95342,"volume":71.52999877929688},{"timestamp":1742383200000,"open":0.9534,"high":0.95349,"low":0.95333,"close":0.95344,"volume":55.97999954223633},{"timestamp":1742383260000,"open":0.95347,"high":0.95352,"low":0.95342,"close":0.95345,"volume":93.30000305175781},{"timestamp":1742383320000,"open":0.95347,"high":0.95384,"low":0.95347,"close":0.95354,"volume":121.29000091552734},{"timestamp":1742383380000,"open":0.95356,"high":0.95393,"low":0.95342,"close":0.95391,"volume":133.72999572753906},{"timestamp":1742383440000,"open":0.9539,"high":0.95395,"low":0.95359,"close":0.95359,"volume":55.97999954223633},{"timestamp":1742383500000,"open":0.95362,"high":0.95394,"low":0.95362,"close":0.95372,"volume":118.18000030517578},{"timestamp":1742383560000,"open":0.9537,"high":0.95376,"low":0.95358,"close":0.9537,"volume":91.75},{"timestamp":1742383620000,"open":0.95371,"high":0.95386,"low":0.95371,"close":0.95376,"volume":43.540000915527344},{"timestamp":1742383680000,"open":0.95375,"high":0.9539,"low":0.95368,"close":0.95378,"volume":71.52999877929688},{"timestamp":1742383740000,"open":0.95375,"high":0.95388,"low":0.95369,"close":0.95374,"volume":68.41999816894531},{"timestamp":1742383800000,"open":0.95377,"high":0.95377,"low":0.95336,"close":0.95345,"volume":65.30999755859375},{"timestamp":1742383860000,"open":0.95343,"high":0.95359,"low":0.95343,"close":0.95359,"volume":52.880001068115234},{"timestamp":1742383920000,"open":0.95359,"high":0.95374,"low":0.95354,"close":0.95373,"volume":46.650001525878906},{"timestamp":1742383980000,"open":0.95372,"high":0.9538,"low":0.95369,"close":0.95379,"volume":43.540000915527344},{"timestamp":1742384040000,"open":0.95381,"high":0.95413,"low":0.95372,"close":0.95409,"volume":67.52999877929688},{"timestamp":1742384100000,"open":0.95415,"high":0.95442,"low":0.95412,"close":0.95442,"volume":102.30000305175781},{"timestamp":1742384160000,"open":0.95432,"high":0.9544,"low":0.95419,"close":0.95426,"volume":99.19999694824219},{"timestamp":1742384220000,"open":0.95426,"high":0.95447,"low":0.95423,"close":0.95428,"volume":120.9000015258789},{"timestamp":1742384280000,"open":0.95432,"high":0.95462,"low":0.95419,"close":0.95448,"volume":119.38999938964844},{"timestamp":1742384340000,"open":0.95446,"high":0.95448,"low":0.95413,"close":0.95415,"volume":68.19999694824219},{"timestamp":1742384400000,"open":0.95416,"high":0.9545,"low":0.95414,"close":0.95436,"volume":68.23999786376953},{"timestamp":1742384460000,"open":0.95436,"high":0.95479,"low":0.95436,"close":0.9547,"volume":89.91999816894531},{"timestamp":1742384520000,"open":0.95454,"high":0.9551,"low":0.95454,"close":0.9551,"volume":144.17999267578125},{"timestamp":1742384580000,"open":0.95504,"high":0.95522,"low":0.95472,"close":0.95508,"volume":176.72000122070312},{"timestamp":1742384640000,"open":0.95507,"high":0.95507,"low":0.95459,"close":0.95497,"volume":224.77000427246094},{"timestamp":1742384700000,"open":0.95499,"high":0.95499,"low":0.95471,"close":0.95485,"volume":127.0999984741211},{"timestamp":1742384760000,"open":0.955,"high":0.95505,"low":0.95479,"close":0.95479,"volume":77.5},{"timestamp":1742384820000,"open":0.95482,"high":0.95494,"low":0.95481,"close":0.95481,"volume":24.799999237060547},{"timestamp":1742384880000,"open":0.95481,"high":0.95481,"low":0.95468,"close":0.95468,"volume":31},{"timestamp":1742384940000,"open":0.95471,"high":0.9551,"low":0.95471,"close":0.95507,"volume":108.5},{"timestamp":1742385000000,"open":0.95505,"high":0.95519,"low":0.955,"close":0.95509,"volume":77.5},{"timestamp":1742385060000,"open":0.95507,"high":0.95534,"low":0.95507,"close":0.95522,"volume":257.54998779296875},{"timestamp":1742385120000,"open":0.9552,"high":0.9556,"low":0.95519,"close":0.95557,"volume":162.80999755859375},{"timestamp":1742385180000,"open":0.9556,"high":0.95572,"low":0.95556,"close":0.95559,"volume":122.44999694824219},{"timestamp":1742385240000,"open":0.95562,"high":0.95596,"low":0.95555,"close":0.95593,"volume":108.5},{"timestamp":1742385300000,"open":0.95598,"high":0.95598,"low":0.95562,"close":0.95593,"volume":122.44999694824219},{"timestamp":1742385360000,"open":0.95599,"high":0.95611,"low":0.95541,"close":0.956,"volume":376.69000244140625},{"timestamp":1742385420000,"open":0.95592,"high":0.95644,"low":0.95578,"close":0.9564,"volume":401.8299865722656},{"timestamp":1742385480000,"open":0.95642,"high":0.95643,"low":0.95555,"close":0.95558,"volume":179.8000030517578},{"timestamp":1742385540000,"open":0.95558,"high":0.95559,"low":0.95536,"close":0.95547,"volume":117.80000305175781},{"timestamp":1742385600000,"open":0.95548,"high":0.95554,"low":0.95512,"close":0.95517,"volume":170.5},{"timestamp":1742385660000,"open":0.95515,"high":0.9557,"low":0.9551,"close":0.9557,"volume":274.42999267578125},{"timestamp":1742385720000,"open":0.95568,"high":0.95568,"low":0.95518,"close":0.9553,"volume":150.3699951171875},{"timestamp":1742385780000,"open":0.95528,"high":0.95528,"low":0.95509,"close":0.95512,"volume":100.7699966430664},{"timestamp":1742385840000,"open":0.95511,"high":0.95533,"low":0.9551,"close":0.95528,"volume":86.80000305175781},{"timestamp":1742385900000,"open":0.95531,"high":0.95536,"low":0.95512,"close":0.95533,"volume":106.9800033569336},{"timestamp":1742385960000,"open":0.95536,"high":0.95541,"low":0.95486,"close":0.95486,"volume":119.36000061035156},{"timestamp":1742386020000,"open":0.95486,"high":0.95531,"low":0.95479,"close":0.95512,"volume":120.9000015258789},{"timestamp":1742386080000,"open":0.9551,"high":0.95529,"low":0.95482,"close":0.95487,"volume":124},{"timestamp":1742386140000,"open":0.95485,"high":0.95525,"low":0.95472,"close":0.95519,"volume":169.02000427246094},{"timestamp":1742386200000,"open":0.95516,"high":0.95518,"low":0.95493,"close":0.95505,"volume":97.66000366210938},{"timestamp":1742386260000,"open":0.95505,"high":0.95531,"low":0.95501,"close":0.95531,"volume":89.9000015258789},{"timestamp":1742386320000,"open":0.95533,"high":0.95559,"low":0.95533,"close":0.95555,"volume":96.0999984741211},{"timestamp":1742386380000,"open":0.95557,"high":0.95559,"low":0.95511,"close":0.95512,"volume":93},{"timestamp":1742386440000,"open":0.95509,"high":0.95516,"low":0.95476,"close":0.95488,"volume":124.05000305175781},{"timestamp":1742386500000,"open":0.95488,"high":0.955,"low":0.95454,"close":0.9547,"volume":111.5999984741211},{"timestamp":1742386560000,"open":0.95468,"high":0.95485,"low":0.9545,"close":0.95479,"volume":93},{"timestamp":1742386620000,"open":0.95477,"high":0.9548,"low":0.95452,"close":0.9546,"volume":89.9000015258789},{"timestamp":1742386680000,"open":0.95452,"high":0.95466,"low":0.95427,"close":0.95459,"volume":139.5},{"timestamp":1742386740000,"open":0.95468,"high":0.95472,"low":0.9545,"close":0.9545,"volume":80.5999984741211},{"timestamp":1742386800000,"open":0.95447,"high":0.95498,"low":0.95437,"close":0.95497,"volume":99.19999694824219},{"timestamp":1742386860000,"open":0.95499,"high":0.95499,"low":0.95467,"close":0.95474,"volume":93},{"timestamp":1742386920000,"open":0.95474,"high":0.955,"low":0.95474,"close":0.95499,"volume":105.4000015258789},{"timestamp":1742386980000,"open":0.95497,"high":0.95574,"low":0.95494,"close":0.95559,"volume":80.5999984741211},{"timestamp":1742387040000,"open":0.9556,"high":0.9556,"low":0.95538,"close":0.95542,"volume":52.70000076293945},{"timestamp":1742387100000,"open":0.9554,"high":0.9554,"low":0.95506,"close":0.95508,"volume":68.19999694824219},{"timestamp":1742387160000,"open":0.95509,"high":0.95554,"low":0.95509,"close":0.95528,"volume":204.6300048828125},{"timestamp":1742387220000,"open":0.95533,"high":0.95545,"low":0.95528,"close":0.95533,"volume":127.0999984741211},{"timestamp":1742387280000,"open":0.95531,"high":0.95533,"low":0.95484,"close":0.955,"volume":170.52000427246094},{"timestamp":1742387340000,"open":0.955,"high":0.95523,"low":0.9547,"close":0.95472,"volume":120.9000015258789},{"timestamp":1742387400000,"open":0.95478,"high":0.95485,"low":0.95467,"close":0.95467,"volume":133.3000030517578},{"timestamp":1742387460000,"open":0.95468,"high":0.95486,"low":0.95455,"close":0.95458,"volume":86.80000305175781},{"timestamp":1742387520000,"open":0.95454,"high":0.9546,"low":0.95436,"close":0.95443,"volume":74.4000015258789},{"timestamp":1742387580000,"open":0.95446,"high":0.9547,"low":0.95432,"close":0.95467,"volume":105.4000015258789},{"timestamp":1742387640000,"open":0.95468,"high":0.95511,"low":0.95463,"close":0.9551,"volume":142.60000610351562},{"timestamp":1742387700000,"open":0.95508,"high":0.95537,"low":0.95508,"close":0.95517,"volume":102.30000305175781},{"timestamp":1742387760000,"open":0.95521,"high":0.95545,"low":0.95518,"close":0.95543,"volume":89.9000015258789},{"timestamp":1742387820000,"open":0.95537,"high":0.95575,"low":0.95537,"close":0.95557,"volume":117.80000305175781},{"timestamp":1742387880000,"open":0.95553,"high":0.95567,"low":0.9555,"close":0.95553,"volume":77.5},{"timestamp":1742387940000,"open":0.95549,"high":0.95554,"low":0.95529,"close":0.95547,"volume":49.599998474121094},{"timestamp":1742388000000,"open":0.95549,"high":0.95593,"low":0.9554,"close":0.95593,"volume":105.4000015258789},{"timestamp":1742388060000,"open":0.95596,"high":0.95598,"low":0.95572,"close":0.95594,"volume":96.0999984741211},{"timestamp":1742388120000,"open":0.9559,"high":0.95608,"low":0.9559,"close":0.956,"volume":62},{"timestamp":1742388180000,"open":0.95597,"high":0.95597,"low":0.95573,"close":0.9558,"volume":49.599998474121094},{"timestamp":1742388240000,"open":0.95579,"high":0.9558,"low":0.95567,"close":0.95579,"volume":55.79999923706055},{"timestamp":1742388300000,"open":0.95578,"high":0.95581,"low":0.95569,"close":0.95578,"volume":79.06999969482422},{"timestamp":1742388360000,"open":0.95572,"high":0.95577,"low":0.95563,"close":0.95567,"volume":62},{"timestamp":1742388420000,"open":0.95564,"high":0.9557,"low":0.9555,"close":0.95564,"volume":68.19999694824219},{"timestamp":1742388480000,"open":0.95568,"high":0.95583,"low":0.95557,"close":0.9558,"volume":117.80000305175781},{"timestamp":1742388540000,"open":0.95589,"high":0.95624,"low":0.95581,"close":0.95586,"volume":136.39999389648438},{"timestamp":1742388600000,"open":0.95584,"high":0.95598,"low":0.95581,"close":0.9559,"volume":130.1999969482422},{"timestamp":1742388660000,"open":0.95599,"high":0.9561,"low":0.95576,"close":0.95576,"volume":86.80000305175781},{"timestamp":1742388720000,"open":0.95575,"high":0.95585,"low":0.95566,"close":0.95579,"volume":94.55999755859375},{"timestamp":1742388780000,"open":0.95582,"high":0.95605,"low":0.95577,"close":0.95577,"volume":133.3000030517578},{"timestamp":1742388840000,"open":0.9558,"high":0.95601,"low":0.95578,"close":0.95583,"volume":114.69999694824219},{"timestamp":1742388900000,"open":0.9558,"high":0.9558,"low":0.95524,"close":0.95534,"volume":120.9000015258789},{"timestamp":1742388960000,"open":0.95539,"high":0.95539,"low":0.95501,"close":0.95501,"volume":130.1999969482422},{"timestamp":1742389020000,"open":0.95504,"high":0.95504,"low":0.95479,"close":0.95486,"volume":111.5999984741211},{"timestamp":1742389080000,"open":0.95494,"high":0.95525,"low":0.9549,"close":0.95518,"volume":117.80000305175781},{"timestamp":1742389140000,"open":0.95517,"high":0.95523,"low":0.95501,"close":0.95523,"volume":105.4000015258789},{"timestamp":1742389200000,"open":0.95518,"high":0.9552,"low":0.95502,"close":0.95505,"volume":105.41999816894531},{"timestamp":1742389260000,"open":0.95508,"high":0.95556,"low":0.95508,"close":0.95556,"volume":165.9499969482422},{"timestamp":1742389320000,"open":0.95556,"high":0.95556,"low":0.95528,"close":0.95535,"volume":65.0999984741211},{"timestamp":1742389380000,"open":0.95536,"high":0.95541,"low":0.95496,"close":0.95499,"volume":83.69999694824219},{"timestamp":1742389440000,"open":0.95499,"high":0.95519,"low":0.95499,"close":0.95511,"volume":65.0999984741211},{"timestamp":1742389500000,"open":0.95508,"high":0.95526,"low":0.95502,"close":0.95521,"volume":89.9000015258789},{"timestamp":1742389560000,"open":0.95519,"high":0.9553,"low":0.95505,"close":0.95509,"volume":96.0999984741211},{"timestamp":1742389620000,"open":0.9551,"high":0.95515,"low":0.95499,"close":0.955,"volume":74.4000015258789},{"timestamp":1742389680000,"open":0.95503,"high":0.95516,"low":0.95487,"close":0.95487,"volume":105.41999816894531},{"timestamp":1742389740000,"open":0.95484,"high":0.95488,"low":0.9546,"close":0.95464,"volume":105.4000015258789},{"timestamp":1742389800000,"open":0.95467,"high":0.9554,"low":0.95467,"close":0.95536,"volume":127.0999984741211},{"timestamp":1742389860000,"open":0.95543,"high":0.9555,"low":0.95527,"close":0.95528,"volume":124},{"timestamp":1742389920000,"open":0.9553,"high":0.95533,"low":0.95508,"close":0.95508,"volume":133.3000030517578},{"timestamp":1742389980000,"open":0.95512,"high":0.95512,"low":0.95486,"close":0.95497,"volume":108.5},{"timestamp":1742390040000,"open":0.95493,"high":0.95497,"low":0.95478,"close":0.95488,"volume":124},{"timestamp":1742390100000,"open":0.95488,"high":0.95512,"low":0.9548,"close":0.95512,"volume":114.69999694824219},{"timestamp":1742390160000,"open":0.95517,"high":0.95523,"low":0.95507,"close":0.95523,"volume":133.3000030517578},{"timestamp":1742390220000,"open":0.95526,"high":0.95528,"low":0.95492,"close":0.95492,"volume":89.9000015258789},{"timestamp":1742390280000,"open":0.95501,"high":0.95513,"low":0.95494,"close":0.95507,"volume":77.5},{"timestamp":1742390340000,"open":0.95505,"high":0.95507,"low":0.95474,"close":0.95474,"volume":148.97999572753906},{"timestamp":1742390400000,"open":0.95476,"high":0.95487,"low":0.95424,"close":0.95424,"volume":102.4000015258789},{"timestamp":1742390460000,"open":0.95425,"high":0.95464,"low":0.95403,"close":0.95449,"volume":230.17999267578125},{"timestamp":1742390520000,"open":0.95452,"high":0.95458,"low":0.95435,"close":0.95435,"volume":96.41000366210938},{"timestamp":1742390580000,"open":0.95438,"high":0.95463,"low":0.95431,"close":0.95458,"volume":108.8499984741211},{"timestamp":1742390640000,"open":0.9546,"high":0.95477,"low":0.95435,"close":0.95477,"volume":102.62999725341797},{"timestamp":1742390700000,"open":0.95475,"high":0.95499,"low":0.95474,"close":0.95474,"volume":83.97000122070312},{"timestamp":1742390760000,"open":0.95475,"high":0.95479,"low":0.95463,"close":0.95465,"volume":74.44999694824219},{"timestamp":1742390820000,"open":0.95462,"high":0.95463,"low":0.95433,"close":0.95434,"volume":108.70999908447266},{"timestamp":1742390880000,"open":0.95434,"high":0.95436,"low":0.95398,"close":0.95398,"volume":115.08000183105469},{"timestamp":1742390940000,"open":0.95394,"high":0.95426,"low":0.95388,"close":0.95415,"volume":127.51000213623047},{"timestamp":1742391000000,"open":0.95418,"high":0.95427,"low":0.95395,"close":0.95398,"volume":115.06999969482422},{"timestamp":1742391060000,"open":0.95401,"high":0.95429,"low":0.95388,"close":0.95421,"volume":115.06999969482422},{"timestamp":1742391120000,"open":0.95424,"high":0.95435,"low":0.95388,"close":0.95388,"volume":149.27999877929688},{"timestamp":1742391180000,"open":0.95378,"high":0.95435,"low":0.95377,"close":0.9542,"volume":192.82000732421875},{"timestamp":1742391240000,"open":0.95416,"high":0.95436,"low":0.95408,"close":0.95429,"volume":130.6199951171875},{"timestamp":1742391300000,"open":0.95435,"high":0.95441,"low":0.95421,"close":0.95425,"volume":87.05000305175781},{"timestamp":1742391360000,"open":0.95423,"high":0.9543,"low":0.95414,"close":0.95414,"volume":65.30999755859375},{"timestamp":1742391420000,"open":0.95419,"high":0.95423,"low":0.95411,"close":0.95414,"volume":52.869998931884766},{"timestamp":1742391480000,"open":0.95411,"high":0.95414,"low":0.95392,"close":0.954,"volume":80.86000061035156},{"timestamp":1742391540000,"open":0.95402,"high":0.95438,"low":0.95402,"close":0.95434,"volume":127.51000213623047},{"timestamp":1742391600000,"open":0.95432,"high":0.95464,"low":0.95431,"close":0.95463,"volume":121.29000091552734},{"timestamp":1742391660000,"open":0.95467,"high":0.95494,"low":0.95467,"close":0.95487,"volume":248.14999389648438},{"timestamp":1742391720000,"open":0.95487,"high":0.95492,"low":0.95473,"close":0.95486,"volume":159.74000549316406},{"timestamp":1742391780000,"open":0.95485,"high":0.95498,"low":0.95462,"close":0.95498,"volume":127.16999816894531},{"timestamp":1742391840000,"open":0.95494,"high":0.95538,"low":0.95494,"close":0.95538,"volume":169.11000061035156},{"timestamp":1742391900000,"open":0.95538,"high":0.95597,"low":0.95512,"close":0.95515,"volume":231.22999572753906},{"timestamp":1742391960000,"open":0.95518,"high":0.95544,"low":0.95516,"close":0.95527,"volume":179.85000610351562},{"timestamp":1742392020000,"open":0.95529,"high":0.95545,"low":0.95512,"close":0.95512,"volume":108.5},{"timestamp":1742392080000,"open":0.95509,"high":0.95509,"low":0.95492,"close":0.955,"volume":89.9000015258789},{"timestamp":1742392140000,"open":0.95502,"high":0.95526,"low":0.95502,"close":0.95526,"volume":114.73999786376953},{"timestamp":1742392200000,"open":0.95529,"high":0.95537,"low":0.95509,"close":0.95518,"volume":151.9600067138672},{"timestamp":1742392260000,"open":0.95523,"high":0.95525,"low":0.95481,"close":0.95486,"volume":89.9000015258789},{"timestamp":1742392320000,"open":0.9549,"high":0.95497,"low":0.9546,"close":0.95478,"volume":108.5},{"timestamp":1742392380000,"open":0.95475,"high":0.95487,"low":0.95462,"close":0.95462,"volume":89.9000015258789},{"timestamp":1742392440000,"open":0.95465,"high":0.9547,"low":0.95456,"close":0.95464,"volume":148.8000030517578},{"timestamp":1742392500000,"open":0.95463,"high":0.95491,"low":0.95441,"close":0.95488,"volume":164.3000030517578},{"timestamp":1742392560000,"open":0.9549,"high":0.95502,"low":0.95433,"close":0.95436,"volume":210.8000030517578},{"timestamp":1742392620000,"open":0.95441,"high":0.95471,"low":0.95438,"close":0.95451,"volume":120.9000015258789},{"timestamp":1742392680000,"open":0.95453,"high":0.95476,"low":0.95448,"close":0.95465,"volume":108.5},{"timestamp":1742392740000,"open":0.95467,"high":0.95467,"low":0.95448,"close":0.95458,"volume":88.38999938964844},{"timestamp":1742392800000,"open":0.95457,"high":0.9548,"low":0.95436,"close":0.95438,"volume":211.02000427246094},{"timestamp":1742392860000,"open":0.95439,"high":0.95452,"low":0.95421,"close":0.95422,"volume":155},{"timestamp":1742392920000,"open":0.95421,"high":0.95437,"low":0.95389,"close":0.9539,"volume":142.60000610351562},{"timestamp":1742392980000,"open":0.95388,"high":0.9546,"low":0.95388,"close":0.9546,"volume":182.89999389648438},{"timestamp":1742393040000,"open":0.95458,"high":0.95463,"low":0.95433,"close":0.9546,"volume":93},{"timestamp":1742393100000,"open":0.95458,"high":0.95467,"low":0.95449,"close":0.95453,"volume":65.0999984741211},{"timestamp":1742393160000,"open":0.9545,"high":0.95472,"low":0.95448,"close":0.95462,"volume":102.30000305175781},{"timestamp":1742393220000,"open":0.95466,"high":0.95466,"low":0.95407,"close":0.95407,"volume":105.4000015258789},{"timestamp":1742393280000,"open":0.95402,"high":0.95431,"low":0.9539,"close":0.95408,"volume":192.1999969482422},{"timestamp":1742393340000,"open":0.95408,"high":0.95408,"low":0.95341,"close":0.95361,"volume":170.5},{"timestamp":1742393400000,"open":0.95364,"high":0.95431,"low":0.95351,"close":0.95398,"volume":158.10000610351562},{"timestamp":1742393460000,"open":0.95396,"high":0.95401,"low":0.95383,"close":0.95385,"volume":111.5999984741211},{"timestamp":1742393520000,"open":0.95385,"high":0.95425,"low":0.95366,"close":0.95366,"volume":111.5999984741211},{"timestamp":1742393580000,"open":0.95366,"high":0.95398,"low":0.95353,"close":0.95398,"volume":170.5},{"timestamp":1742393640000,"open":0.95401,"high":0.95455,"low":0.95384,"close":0.95442,"volume":139.5},{"timestamp":1742393700000,"open":0.95444,"high":0.95461,"low":0.95429,"close":0.95457,"volume":155},{"timestamp":1742393760000,"open":0.95459,"high":0.95494,"low":0.95444,"close":0.95494,"volume":158.10000610351562},{"timestamp":1742393820000,"open":0.95499,"high":0.95499,"low":0.95424,"close":0.95454,"volume":254.1999969482422},{"timestamp":1742393880000,"open":0.95473,"high":0.95486,"low":0.95457,"close":0.95466,"volume":220.19000244140625},{"timestamp":1742393940000,"open":0.95464,"high":0.95479,"low":0.95428,"close":0.95466,"volume":124},{"timestamp":1742394000000,"open":0.95465,"high":0.95466,"low":0.95446,"close":0.95446,"volume":68.19999694824219},{"timestamp":1742394060000,"open":0.95442,"high":0.95442,"low":0.95373,"close":0.95403,"volume":272.79998779296875},{"timestamp":1742394120000,"open":0.95404,"high":0.95431,"low":0.95395,"close":0.95431,"volume":96.0999984741211},{"timestamp":1742394180000,"open":0.95434,"high":0.9547,"low":0.95434,"close":0.95455,"volume":105.4000015258789},{"timestamp":1742394240000,"open":0.95453,"high":0.95473,"low":0.95434,"close":0.95468,"volume":127.0999984741211},{"timestamp":1742394300000,"open":0.9547,"high":0.95483,"low":0.9547,"close":0.9548,"volume":89.9000015258789},{"timestamp":1742394360000,"open":0.95458,"high":0.95481,"low":0.95458,"close":0.95479,"volume":100.0199966430664},{"timestamp":1742394420000,"open":0.95479,"high":0.95484,"low":0.95469,"close":0.95469,"volume":120.94000244140625},{"timestamp":1742394480000,"open":0.95471,"high":0.95479,"low":0.95413,"close":0.95415,"volume":168.99000549316406},{"timestamp":1742394540000,"open":0.95413,"high":0.95446,"low":0.95413,"close":0.95418,"volume":145.6999969482422},{"timestamp":1742394600000,"open":0.95421,"high":0.95446,"low":0.95421,"close":0.95442,"volume":93},{"timestamp":1742394660000,"open":0.95439,"high":0.95439,"low":0.95408,"close":0.95423,"volume":105.4000015258789},{"timestamp":1742394720000,"open":0.95425,"high":0.95446,"low":0.95423,"close":0.95431,"volume":71.30000305175781},{"timestamp":1742394780000,"open":0.95432,"high":0.95482,"low":0.95432,"close":0.95471,"volume":68.19999694824219},{"timestamp":1742394840000,"open":0.95471,"high":0.95483,"low":0.95468,"close":0.95483,"volume":46.5},{"timestamp":1742394900000,"open":0.95485,"high":0.95487,"low":0.95446,"close":0.95452,"volume":89.9000015258789},{"timestamp":1742394960000,"open":0.95455,"high":0.95479,"low":0.95452,"close":0.95465,"volume":52.70000076293945},{"timestamp":1742395020000,"open":0.95463,"high":0.95463,"low":0.95444,"close":0.9546,"volume":49.599998474121094},{"timestamp":1742395080000,"open":0.95463,"high":0.95469,"low":0.95454,"close":0.95468,"volume":71.30000305175781},{"timestamp":1742395140000,"open":0.95472,"high":0.95477,"low":0.95406,"close":0.9541,"volume":136.39999389648438},{"timestamp":1742395200000,"open":0.95409,"high":0.95416,"low":0.95399,"close":0.95399,"volume":52.70000076293945},{"timestamp":1742395260000,"open":0.95385,"high":0.95392,"low":0.95309,"close":0.9532,"volume":133.3000030517578},{"timestamp":1742395320000,"open":0.9532,"high":0.95342,"low":0.95313,"close":0.95342,"volume":93},{"timestamp":1742395380000,"open":0.95349,"high":0.95397,"low":0.95345,"close":0.95386,"volume":220.10000610351562},{"timestamp":1742395440000,"open":0.95388,"high":0.95404,"low":0.95381,"close":0.95395,"volume":173.60000610351562},{"timestamp":1742395500000,"open":0.95395,"high":0.95405,"low":0.95376,"close":0.95383,"volume":158.10000610351562},{"timestamp":1742395560000,"open":0.95381,"high":0.95381,"low":0.95357,"close":0.95367,"volume":93},{"timestamp":1742395620000,"open":0.95362,"high":0.95373,"low":0.95341,"close":0.95367,"volume":145.6999969482422},{"timestamp":1742395680000,"open":0.95368,"high":0.95382,"low":0.95356,"close":0.95356,"volume":148.8000030517578},{"timestamp":1742395740000,"open":0.95354,"high":0.95375,"low":0.95352,"close":0.95371,"volume":124},{"timestamp":1742395800000,"open":0.95374,"high":0.95386,"low":0.95357,"close":0.95358,"volume":105.4000015258789},{"timestamp":1742395860000,"open":0.95358,"high":0.95358,"low":0.95332,"close":0.95332,"volume":114.69999694824219},{"timestamp":1742395920000,"open":0.95327,"high":0.95327,"low":0.95261,"close":0.95262,"volume":258.04998779296875},{"timestamp":1742395980000,"open":0.95265,"high":0.95315,"low":0.95262,"close":0.95306,"volume":142.97000122070312},{"timestamp":1742396040000,"open":0.95302,"high":0.95356,"low":0.95283,"close":0.95339,"volume":133.72000122070312},{"timestamp":1742396100000,"open":0.95342,"high":0.95382,"low":0.95342,"close":0.95382,"volume":133.35000610351562},{"timestamp":1742396160000,"open":0.95384,"high":0.95405,"low":0.95364,"close":0.95392,"volume":124},{"timestamp":1742396220000,"open":0.95398,"high":0.95437,"low":0.95395,"close":0.95426,"volume":213.89999389648438},{"timestamp":1742396280000,"open":0.95427,"high":0.95435,"low":0.95398,"close":0.95404,"volume":86.80000305175781},{"timestamp":1742396340000,"open":0.95402,"high":0.95402,"low":0.95348,"close":0.95348,"volume":214.52999877929688},{"timestamp":1742396400000,"open":0.95343,"high":0.95362,"low":0.9532,"close":0.9532,"volume":136.75999450683594},{"timestamp":1742396460000,"open":0.95311,"high":0.95311,"low":0.95258,"close":0.95264,"volume":133.72999572753906},{"timestamp":1742396520000,"open":0.95263,"high":0.9533,"low":0.95257,"close":0.95299,"volume":220.8000030517578},{"timestamp":1742396580000,"open":0.9531,"high":0.9531,"low":0.95262,"close":0.95262,"volume":155.39999389648438},{"timestamp":1742396640000,"open":0.95261,"high":0.9531,"low":0.9526,"close":0.95303,"volume":135.6699981689453},{"timestamp":1742396700000,"open":0.95296,"high":0.95326,"low":0.95278,"close":0.95314,"volume":229.86000061035156},{"timestamp":1742396760000,"open":0.95308,"high":0.95366,"low":0.95308,"close":0.95363,"volume":212.5500030517578},{"timestamp":1742396820000,"open":0.9536,"high":0.95372,"low":0.95341,"close":0.95361,"volume":99.19999694824219},{"timestamp":1742396880000,"open":0.95348,"high":0.95349,"low":0.95313,"close":0.95323,"volume":114.69999694824219},{"timestamp":1742396940000,"open":0.95325,"high":0.95325,"low":0.95289,"close":0.95293,"volume":108.5},{"timestamp":1742397000000,"open":0.9529,"high":0.95299,"low":0.9528,"close":0.95283,"volume":77.5},{"timestamp":1742397060000,"open":0.95283,"high":0.95322,"low":0.95281,"close":0.95322,"volume":159.77000427246094},{"timestamp":1742397120000,"open":0.95322,"high":0.95336,"low":0.95314,"close":0.95323,"volume":197.7899932861328},{"timestamp":1742397180000,"open":0.95321,"high":0.95393,"low":0.95316,"close":0.95373,"volume":252.67999267578125},{"timestamp":1742397240000,"open":0.95374,"high":0.95376,"low":0.95335,"close":0.95338,"volume":213.97999572753906},{"timestamp":1742397300000,"open":0.95348,"high":0.95348,"low":0.95316,"close":0.9532,"volume":94.56999969482422},{"timestamp":1742397360000,"open":0.95328,"high":0.95339,"low":0.95312,"close":0.95323,"volume":131.77000427246094},{"timestamp":1742397420000,"open":0.95316,"high":0.95326,"low":0.95296,"close":0.95326,"volume":93},{"timestamp":1742397480000,"open":0.95318,"high":0.95329,"low":0.95304,"close":0.9531,"volume":62},{"timestamp":1742397540000,"open":0.95315,"high":0.9537,"low":0.95298,"close":0.95358,"volume":139.5},{"timestamp":1742397600000,"open":0.95363,"high":0.95375,"low":0.95351,"close":0.95368,"volume":139.5},{"timestamp":1742397660000,"open":0.95371,"high":0.95395,"low":0.95364,"close":0.95389,"volume":114.69999694824219},{"timestamp":1742397720000,"open":0.95392,"high":0.95413,"low":0.95389,"close":0.95393,"volume":136.39999389648438},{"timestamp":1742397780000,"open":0.9539,"high":0.95403,"low":0.95371,"close":0.95375,"volume":164.32000732421875},{"timestamp":1742397840000,"open":0.95375,"high":0.95385,"low":0.95367,"close":0.9538,"volume":65.0999984741211},{"timestamp":1742397900000,"open":0.95383,"high":0.95393,"low":0.95324,"close":0.95358,"volume":155},{"timestamp":1742397960000,"open":0.95356,"high":0.95356,"low":0.95311,"close":0.95313,"volume":102.30000305175781},{"timestamp":1742398020000,"open":0.95309,"high":0.95345,"low":0.95304,"close":0.95339,"volume":130.1999969482422},{"timestamp":1742398080000,"open":0.9534,"high":0.95346,"low":0.95315,"close":0.95344,"volume":108.5},{"timestamp":1742398140000,"open":0.95347,"high":0.95378,"low":0.95347,"close":0.95368,"volume":80.5999984741211},{"timestamp":1742398200000,"open":0.95371,"high":0.9539,"low":0.9535,"close":0.9539,"volume":130.1999969482422},{"timestamp":1742398260000,"open":0.95392,"high":0.95401,"low":0.95383,"close":0.9539,"volume":127.0999984741211},{"timestamp":1742398320000,"open":0.95389,"high":0.95406,"low":0.95347,"close":0.95354,"volume":229.44000244140625},{"timestamp":1742398380000,"open":0.95353,"high":0.95356,"low":0.95338,"close":0.9534,"volume":130.25999450683594},{"timestamp":1742398440000,"open":0.95343,"high":0.95345,"low":0.9532,"close":0.95338,"volume":201.52999877929688},{"timestamp":1742398500000,"open":0.95337,"high":0.95353,"low":0.95325,"close":0.95338,"volume":114.69999694824219},{"timestamp":1742398560000,"open":0.9534,"high":0.95349,"low":0.95339,"close":0.95345,"volume":49.599998474121094},{"timestamp":1742398620000,"open":0.95335,"high":0.9536,"low":0.95335,"close":0.9534,"volume":89.9000015258789},{"timestamp":1742398680000,"open":0.95335,"high":0.9535,"low":0.95314,"close":0.9535,"volume":127.0999984741211},{"timestamp":1742398740000,"open":0.95348,"high":0.95367,"low":0.95296,"close":0.953,"volume":134.85000610351562},{"timestamp":1742398800000,"open":0.95299,"high":0.95304,"low":0.95284,"close":0.95284,"volume":46.5},{"timestamp":1742398860000,"open":0.95286,"high":0.95289,"low":0.95233,"close":0.95248,"volume":121.19000244140625},{"timestamp":1742398920000,"open":0.9525,"high":0.95305,"low":0.95229,"close":0.95301,"volume":105.73999786376953},{"timestamp":1742398980000,"open":0.95302,"high":0.95332,"low":0.95302,"close":0.95312,"volume":77.68000030517578},{"timestamp":1742399040000,"open":0.9531,"high":0.95326,"low":0.9531,"close":0.9532,"volume":68.27999877929688},{"timestamp":1742399100000,"open":0.95318,"high":0.9533,"low":0.95315,"close":0.9533,"volume":43.459999084472656},{"timestamp":1742399160000,"open":0.9533,"high":0.9533,"low":0.95282,"close":0.95288,"volume":65.30000305175781},{"timestamp":1742399220000,"open":0.95291,"high":0.95299,"low":0.95282,"close":0.95282,"volume":105.63999938964844},{"timestamp":1742399280000,"open":0.95282,"high":0.95296,"low":0.95273,"close":0.95282,"volume":102.4800033569336},{"timestamp":1742399340000,"open":0.95278,"high":0.95291,"low":0.95244,"close":0.95244,"volume":152.25999450683594},{"timestamp":1742399400000,"open":0.95242,"high":0.95242,"low":0.95184,"close":0.95198,"volume":164.85000610351562},{"timestamp":1742399460000,"open":0.95199,"high":0.95199,"low":0.95152,"close":0.95155,"volume":130.6199951171875},{"timestamp":1742399520000,"open":0.95153,"high":0.95172,"low":0.95148,"close":0.95148,"volume":83.97000122070312},{"timestamp":1742399580000,"open":0.9515,"high":0.95168,"low":0.95132,"close":0.95133,"volume":77.75},{"timestamp":1742399640000,"open":0.9513,"high":0.95141,"low":0.95113,"close":0.95138,"volume":87.08000183105469},{"timestamp":1742399700000,"open":0.95138,"high":0.95141,"low":0.95109,"close":0.95111,"volume":105.73999786376953},{"timestamp":1742399760000,"open":0.95106,"high":0.95145,"low":0.95099,"close":0.95142,"volume":80.86000061035156},{"timestamp":1742399820000,"open":0.95147,"high":0.95185,"low":0.95127,"close":0.95143,"volume":307.8900146484375},{"timestamp":1742399880000,"open":0.95143,"high":0.95143,"low":0.95103,"close":0.95111,"volume":239.47000122070312},{"timestamp":1742399940000,"open":0.95114,"high":0.95117,"low":0.95069,"close":0.95069,"volume":133.72999572753906},{"timestamp":1742400000000,"open":0.9507,"high":0.95099,"low":0.95057,"close":0.95095,"volume":211.47999572753906},{"timestamp":1742400060000,"open":0.95097,"high":0.95116,"low":0.95084,"close":0.95092,"volume":266.0799865722656},{"timestamp":1742400120000,"open":0.95098,"high":0.95101,"low":0.95047,"close":0.95048,"volume":108.8499984741211},{"timestamp":1742400180000,"open":0.9505,"high":0.95051,"low":0.9503,"close":0.9503,"volume":108.8499984741211},{"timestamp":1742400240000,"open":0.95032,"high":0.95035,"low":0.9502,"close":0.95035,"volume":55.97999954223633},{"timestamp":1742400300000,"open":0.95036,"high":0.95066,"low":0.95028,"close":0.95045,"volume":96.41000366210938},{"timestamp":1742400360000,"open":0.95047,"high":0.95089,"low":0.95022,"close":0.95026,"volume":102.62999725341797},{"timestamp":1742400420000,"open":0.95029,"high":0.95121,"low":0.95029,"close":0.95118,"volume":241.88999938964844},{"timestamp":1742400480000,"open":0.95115,"high":0.95128,"low":0.95107,"close":0.95109,"volume":77.75},{"timestamp":1742400540000,"open":0.9511,"high":0.95125,"low":0.95089,"close":0.95093,"volume":149.27999877929688},{"timestamp":1742400600000,"open":0.95096,"high":0.95115,"low":0.95095,"close":0.95112,"volume":133.77000427246094},{"timestamp":1742400660000,"open":0.9511,"high":0.95119,"low":0.95101,"close":0.95118,"volume":105.73999786376953},{"timestamp":1742400720000,"open":0.9512,"high":0.95123,"low":0.95092,"close":0.95112,"volume":90.19000244140625},{"timestamp":1742400780000,"open":0.95109,"high":0.95144,"low":0.95109,"close":0.95118,"volume":80.86000061035156},{"timestamp":1742400840000,"open":0.9512,"high":0.95142,"low":0.95115,"close":0.95142,"volume":74.63999938964844},{"timestamp":1742400900000,"open":0.95142,"high":0.9516,"low":0.95142,"close":0.95159,"volume":60.650001525878906},{"timestamp":1742400960000,"open":0.9516,"high":0.95162,"low":0.95153,"close":0.95156,"volume":76.19999694824219},{"timestamp":1742401020000,"open":0.95157,"high":0.95159,"low":0.9515,"close":0.95154,"volume":46.650001525878906},{"timestamp":1742401080000,"open":0.95151,"high":0.95191,"low":0.95143,"close":0.9518,"volume":96.41000366210938},{"timestamp":1742401140000,"open":0.9518,"high":0.95192,"low":0.95158,"close":0.95168,"volume":66.87000274658203},{"timestamp":1742401200000,"open":0.95171,"high":0.95177,"low":0.95168,"close":0.95172,"volume":48.209999084472656},{"timestamp":1742401260000,"open":0.95173,"high":0.95176,"low":0.95163,"close":0.95173,"volume":55.97999954223633},{"timestamp":1742401320000,"open":0.9517,"high":0.95183,"low":0.9517,"close":0.95182,"volume":49.77000045776367},{"timestamp":1742401380000,"open":0.95179,"high":0.95198,"low":0.95178,"close":0.95198,"volume":43.540000915527344},{"timestamp":1742401440000,"open":0.95195,"high":0.95216,"low":0.95195,"close":0.95216,"volume":90.20999908447266},{"timestamp":1742401500000,"open":0.95212,"high":0.95212,"low":0.95201,"close":0.95207,"volume":43.540000915527344},{"timestamp":1742401560000,"open":0.95207,"high":0.95207,"low":0.95195,"close":0.95199,"volume":29.579999923706055},{"timestamp":1742401620000,"open":0.95197,"high":0.95209,"low":0.95197,"close":0.95206,"volume":70.18000030517578},{"timestamp":1742401680000,"open":0.95203,"high":0.95211,"low":0.95202,"close":0.95205,"volume":46.790000915527344},{"timestamp":1742401740000,"open":0.95202,"high":0.95206,"low":0.95166,"close":0.95184,"volume":74.81999969482422},{"timestamp":1742401800000,"open":0.95157,"high":0.95197,"low":0.95157,"close":0.95193,"volume":102.83999633789062},{"timestamp":1742401860000,"open":0.95193,"high":0.95196,"low":0.95188,"close":0.95192,"volume":57.66999816894531},{"timestamp":1742401920000,"open":0.9519,"high":0.95193,"low":0.95173,"close":0.95178,"volume":96.43000030517578},{"timestamp":1742401980000,"open":0.9518,"high":0.9518,"low":0.95167,"close":0.95171,"volume":27.989999771118164},{"timestamp":1742402040000,"open":0.95172,"high":0.95172,"low":0.95152,"close":0.95154,"volume":43.540000915527344},{"timestamp":1742402100000,"open":0.95151,"high":0.95151,"low":0.95139,"close":0.95149,"volume":52.869998931884766},{"timestamp":1742402160000,"open":0.95153,"high":0.95153,"low":0.95141,"close":0.95141,"volume":24.8799991607666},{"timestamp":1742402220000,"open":0.9514,"high":0.95147,"low":0.95137,"close":0.95147,"volume":24.8799991607666},{"timestamp":1742402280000,"open":0.95152,"high":0.95158,"low":0.95152,"close":0.95158,"volume":24.8799991607666},{"timestamp":1742402340000,"open":0.95158,"high":0.95164,"low":0.95157,"close":0.95164,"volume":15.550000190734863},{"timestamp":1742402400000,"open":0.95161,"high":0.95161,"low":0.95156,"close":0.95156,"volume":21.770000457763672},{"timestamp":1742402460000,"open":0.95155,"high":0.95164,"low":0.95153,"close":0.95164,"volume":24.8799991607666},{"timestamp":1742402520000,"open":0.95166,"high":0.9517,"low":0.95154,"close":0.95157,"volume":52.869998931884766},{"timestamp":1742402580000,"open":0.95156,"high":0.95172,"low":0.95156,"close":0.95169,"volume":37.31999969482422},{"timestamp":1742402640000,"open":0.95173,"high":0.95182,"low":0.95173,"close":0.95182,"volume":37.31999969482422},{"timestamp":1742402700000,"open":0.95173,"high":0.95184,"low":0.95154,"close":0.95184,"volume":90.19000244140625},{"timestamp":1742402760000,"open":0.95163,"high":0.95168,"low":0.95149,"close":0.95155,"volume":127.51000213623047},{"timestamp":1742402820000,"open":0.95152,"high":0.95164,"low":0.95146,"close":0.95164,"volume":40.43000030517578},{"timestamp":1742402880000,"open":0.95153,"high":0.95169,"low":0.95128,"close":0.95153,"volume":167.94000244140625},{"timestamp":1742402940000,"open":0.95156,"high":0.95162,"low":0.95153,"close":0.95161,"volume":59.09000015258789},{"timestamp":1742403000000,"open":0.95164,"high":0.95164,"low":0.95153,"close":0.95155,"volume":40.43000030517578},{"timestamp":1742403060000,"open":0.95152,"high":0.95153,"low":0.95137,"close":0.95148,"volume":52.869998931884766},{"timestamp":1742403120000,"open":0.95151,"high":0.95155,"low":0.95146,"close":0.95155,"volume":52.869998931884766},{"timestamp":1742403180000,"open":0.95156,"high":0.95157,"low":0.95149,"close":0.95157,"volume":31.100000381469727},{"timestamp":1742403240000,"open":0.95159,"high":0.95161,"low":0.9514,"close":0.95147,"volume":59.09000015258789},{"timestamp":1742403300000,"open":0.95149,"high":0.9516,"low":0.9514,"close":0.9514,"volume":49.7599983215332},{"timestamp":1742403360000,"open":0.95138,"high":0.95158,"low":0.95138,"close":0.95158,"volume":24.8799991607666},{"timestamp":1742403420000,"open":0.95161,"high":0.95167,"low":0.95159,"close":0.95166,"volume":46.650001525878906},{"timestamp":1742403480000,"open":0.95171,"high":0.95182,"low":0.95171,"close":0.95178,"volume":55.97999954223633},{"timestamp":1742403540000,"open":0.95182,"high":0.95182,"low":0.95169,"close":0.95179,"volume":37.31999969482422},{"timestamp":1742403600000,"open":0.95169,"high":0.95169,"low":0.95154,"close":0.9516,"volume":62.20000076293945},{"timestamp":1742403660000,"open":0.95157,"high":0.95157,"low":0.95141,"close":0.95141,"volume":27.989999771118164},{"timestamp":1742403720000,"open":0.9514,"high":0.95148,"low":0.9514,"close":0.95142,"volume":27.989999771118164},{"timestamp":1742403780000,"open":0.95142,"high":0.95145,"low":0.95123,"close":0.95123,"volume":27.989999771118164},{"timestamp":1742403840000,"open":0.95126,"high":0.9513,"low":0.95126,"close":0.95129,"volume":15.550000190734863},{"timestamp":1742403900000,"open":0.95131,"high":0.95131,"low":0.95122,"close":0.95122,"volume":24.8799991607666},{"timestamp":1742403960000,"open":0.95119,"high":0.95126,"low":0.95119,"close":0.95126,"volume":9.329999923706055},{"timestamp":1742404020000,"open":0.95126,"high":0.95126,"low":0.95114,"close":0.9512,"volume":24.8799991607666},{"timestamp":1742404080000,"open":0.95117,"high":0.9512,"low":0.95113,"close":0.95114,"volume":21.770000457763672},{"timestamp":1742404140000,"open":0.9511,"high":0.95111,"low":0.951,"close":0.9511,"volume":34.209999084472656},{"timestamp":1742404200000,"open":0.95107,"high":0.95108,"low":0.95096,"close":0.95108,"volume":34.209999084472656},{"timestamp":1742404260000,"open":0.95105,"high":0.95112,"low":0.95093,"close":0.951,"volume":65.30999755859375},{"timestamp":1742404320000,"open":0.95107,"high":0.95109,"low":0.95088,"close":0.95109,"volume":49.7599983215332},{"timestamp":1742404380000,"open":0.95111,"high":0.95111,"low":0.95069,"close":0.95069,"volume":40.43000030517578},{"timestamp":1742404440000,"open":0.95087,"high":0.95097,"low":0.95069,"close":0.95083,"volume":115.06999969482422},{"timestamp":1742404500000,"open":0.95086,"high":0.95089,"low":0.95072,"close":0.95076,"volume":24.8799991607666},{"timestamp":1742404560000,"open":0.95078,"high":0.95085,"low":0.95032,"close":0.95045,"volume":108.8499984741211},{"timestamp":1742404620000,"open":0.95042,"high":0.95054,"low":0.95037,"close":0.95038,"volume":99.5199966430664},{"timestamp":1742404680000,"open":0.95045,"high":0.9505,"low":0.95041,"close":0.95041,"volume":40.43000030517578},{"timestamp":1742404740000,"open":0.95045,"high":0.9505,"low":0.95042,"close":0.95042,"volume":31.100000381469727},{"timestamp":1742404800000,"open":0.95039,"high":0.95043,"low":0.95032,"close":0.95038,"volume":43.540000915527344},{"timestamp":1742404860000,"open":0.95044,"high":0.95056,"low":0.95044,"close":0.95045,"volume":59.09000015258789},{"timestamp":1742404920000,"open":0.95045,"high":0.95048,"low":0.95036,"close":0.95036,"volume":37.31999969482422},{"timestamp":1742404980000,"open":0.95036,"high":0.95041,"low":0.95021,"close":0.95021,"volume":34.209999084472656},{"timestamp":1742405040000,"open":0.95024,"high":0.95032,"low":0.95019,"close":0.95021,"volume":76.25},{"timestamp":1742405100000,"open":0.95021,"high":0.95021,"low":0.94967,"close":0.94969,"volume":140.17999267578125},{"timestamp":1742405160000,"open":0.94973,"high":0.94992,"low":0.94952,"close":0.94954,"volume":152.91000366210938},{"timestamp":1742405220000,"open":0.94952,"high":0.94972,"low":0.94949,"close":0.94971,"volume":140.50999450683594},{"timestamp":1742405280000,"open":0.94968,"high":0.94974,"low":0.94962,"close":0.94962,"volume":65.5199966430664},{"timestamp":1742405340000,"open":0.94959,"high":0.94973,"low":0.94957,"close":0.94959,"volume":53.040000915527344},{"timestamp":1742405400000,"open":0.94951,"high":0.94958,"low":0.94933,"close":0.94943,"volume":123.26000213623047},{"timestamp":1742405460000,"open":0.94942,"high":0.94969,"low":0.94942,"close":0.94955,"volume":296.42999267578125},{"timestamp":1742405520000,"open":0.94955,"high":0.9499,"low":0.94955,"close":0.9499,"volume":160.69000244140625},{"timestamp":1742405580000,"open":0.94987,"high":0.94988,"low":0.94964,"close":0.94969,"volume":321.42999267578125},{"timestamp":1742405640000,"open":0.94969,"high":0.94974,"low":0.94962,"close":0.94963,"volume":305.79998779296875},{"timestamp":1742405700000,"open":0.94966,"high":0.94966,"low":0.94936,"close":0.94937,"volume":260.5899963378906},{"timestamp":1742405760000,"open":0.94937,"high":0.9494,"low":0.94917,"close":0.94917,"volume":319.9200134277344},{"timestamp":1742405820000,"open":0.94924,"high":0.94944,"low":0.94917,"close":0.94941,"volume":324.6000061035156},{"timestamp":1742405880000,"open":0.94941,"high":0.94953,"low":0.94929,"close":0.94929,"volume":326.04998779296875},{"timestamp":1742405940000,"open":0.94929,"high":0.94962,"low":0.94929,"close":0.94962,"volume":268.3299865722656},{"timestamp":1742406000000,"open":0.94962,"high":0.94966,"low":0.94947,"close":0.94947,"volume":149.77999877929688},{"timestamp":1742406060000,"open":0.94951,"high":0.94999,"low":0.94948,"close":0.94996,"volume":238.8000030517578},{"timestamp":1742406120000,"open":0.94994,"high":0.95001,"low":0.94985,"close":0.9499,"volume":216.86000061035156},{"timestamp":1742406180000,"open":0.9499,"high":0.95007,"low":0.9499,"close":0.95007,"volume":188.83999633789062},{"timestamp":1742406240000,"open":0.95003,"high":0.95012,"low":0.94992,"close":0.95,"volume":305.80999755859375},{"timestamp":1742406300000,"open":0.95001,"high":0.95006,"low":0.94949,"close":0.95004,"volume":118.56999969482422},{"timestamp":1742406360000,"open":0.95008,"high":0.95059,"low":0.95008,"close":0.95059,"volume":133.8000030517578},{"timestamp":1742406420000,"open":0.95056,"high":0.95058,"low":0.95003,"close":0.95037,"volume":224.02999877929688},{"timestamp":1742406480000,"open":0.95037,"high":0.95041,"low":0.95017,"close":0.95017,"volume":143.13999938964844},{"timestamp":1742406540000,"open":0.95012,"high":0.95019,"low":0.94988,"close":0.95016,"volume":239.60000610351562},{"timestamp":1742406600000,"open":0.95016,"high":0.95025,"low":0.94977,"close":0.94977,"volume":158.8800048828125},{"timestamp":1742406660000,"open":0.94979,"high":0.94983,"low":0.94968,"close":0.94968,"volume":149.75999450683594},{"timestamp":1742406720000,"open":0.94968,"high":0.9499,"low":0.94964,"close":0.94967,"volume":177.83999633789062},{"timestamp":1742406780000,"open":0.94967,"high":0.94978,"low":0.94963,"close":0.94974,"volume":180.9600067138672},{"timestamp":1742406840000,"open":0.94974,"high":0.95005,"low":0.94964,"close":0.95005,"volume":137.27999877929688},{"timestamp":1742406900000,"open":0.94997,"high":0.95028,"low":0.94997,"close":0.95023,"volume":124.5199966430664},{"timestamp":1742406960000,"open":0.95027,"high":0.95037,"low":0.95023,"close":0.95037,"volume":52.869998931884766},{"timestamp":1742407020000,"open":0.95038,"high":0.95059,"low":0.95032,"close":0.95041,"volume":289.2300109863281},{"timestamp":1742407080000,"open":0.95041,"high":0.95083,"low":0.95019,"close":0.9503,"volume":454.05999755859375},{"timestamp":1742407140000,"open":0.95034,"high":0.95034,"low":0.9483,"close":0.94883,"volume":262.9700012207031},{"timestamp":1742407200000,"open":0.94835,"high":0.95095,"low":0.94835,"close":0.95088,"volume":269.94000244140625},{"timestamp":1742407260000,"open":0.95083,"high":0.95137,"low":0.95053,"close":0.95091,"volume":131.92999267578125},{"timestamp":1742407320000,"open":0.95115,"high":0.95155,"low":0.9505,"close":0.95124,"volume":114.38999938964844},{"timestamp":1742407380000,"open":0.95126,"high":0.95164,"low":0.9512,"close":0.95147,"volume":77.55000305175781},{"timestamp":1742407440000,"open":0.95153,"high":0.95267,"low":0.95104,"close":0.95217,"volume":125.55000305175781},{"timestamp":1742407500000,"open":0.95222,"high":0.95226,"low":0.9516,"close":0.95199,"volume":127.0999984741211},{"timestamp":1742407560000,"open":0.95205,"high":0.95232,"low":0.95142,"close":0.95151,"volume":150.3800048828125},{"timestamp":1742407620000,"open":0.95151,"high":0.95173,"low":0.9513,"close":0.95171,"volume":104.08999633789062},{"timestamp":1742407680000,"open":0.95177,"high":0.95279,"low":0.95155,"close":0.95222,"volume":100.75},{"timestamp":1742407740000,"open":0.95223,"high":0.95301,"low":0.95203,"close":0.95291,"volume":162.83999633789062},{"timestamp":1742407800000,"open":0.95289,"high":0.95322,"low":0.9528,"close":0.9532,"volume":162.83999633789062},{"timestamp":1742407860000,"open":0.95306,"high":0.95335,"low":0.95278,"close":0.95278,"volume":189.10000610351562},{"timestamp":1742407920000,"open":0.95278,"high":0.95312,"low":0.9527,"close":0.95311,"volume":124},{"timestamp":1742407980000,"open":0.95313,"high":0.95326,"low":0.9528,"close":0.95293,"volume":317.760009765625},{"timestamp":1742408040000,"open":0.95294,"high":0.953,"low":0.95243,"close":0.95248,"volume":198.41000366210938},{"timestamp":1742408100000,"open":0.95255,"high":0.95264,"low":0.95213,"close":0.95219,"volume":159.64999389648438},{"timestamp":1742408160000,"open":0.95223,"high":0.95263,"low":0.95223,"close":0.95249,"volume":184.4600067138672},{"timestamp":1742408220000,"open":0.9525,"high":0.9525,"low":0.952,"close":0.95224,"volume":153.4600067138672},{"timestamp":1742408280000,"open":0.95222,"high":0.95283,"low":0.95212,"close":0.95259,"volume":330.1600036621094},{"timestamp":1742408340000,"open":0.95262,"high":0.95262,"low":0.95186,"close":0.9521,"volume":224.8000030517578},{"timestamp":1742408400000,"open":0.9521,"high":0.95249,"low":0.95192,"close":0.95229,"volume":302.2799987792969},{"timestamp":1742408460000,"open":0.95224,"high":0.95225,"low":0.95161,"close":0.95186,"volume":184.63999938964844},{"timestamp":1742408520000,"open":0.95186,"high":0.95214,"low":0.95141,"close":0.95189,"volume":251.75},{"timestamp":1742408580000,"open":0.95189,"high":0.9526,"low":0.95189,"close":0.95243,"volume":184.47000122070312},{"timestamp":1742408640000,"open":0.95244,"high":0.95292,"low":0.95214,"close":0.95234,"volume":390.6300048828125},{"timestamp":1742408700000,"open":0.95231,"high":0.95266,"low":0.95227,"close":0.95254,"volume":189.10000610351562},{"timestamp":1742408760000,"open":0.95251,"high":0.95283,"low":0.95224,"close":0.95256,"volume":368.8999938964844},{"timestamp":1742408820000,"open":0.95253,"high":0.9527,"low":0.9524,"close":0.95252,"volume":167.47000122070312},{"timestamp":1742408880000,"open":0.95249,"high":0.9527,"low":0.95245,"close":0.95245,"volume":130.2100067138672},{"timestamp":1742408940000,"open":0.95248,"high":0.95251,"low":0.95215,"close":0.95227,"volume":103.98999786376953},{"timestamp":1742409000000,"open":0.95227,"high":0.95255,"low":0.95187,"close":0.95194,"volume":155.22999572753906},{"timestamp":1742409060000,"open":0.95197,"high":0.95265,"low":0.95187,"close":0.95262,"volume":198.60000610351562},{"timestamp":1742409120000,"open":0.95259,"high":0.95314,"low":0.95252,"close":0.9526,"volume":226.3000030517578},{"timestamp":1742409180000,"open":0.95263,"high":0.95276,"low":0.95247,"close":0.95266,"volume":136.39999389648438},{"timestamp":1742409240000,"open":0.9526,"high":0.95346,"low":0.95257,"close":0.95341,"volume":186},{"timestamp":1742409300000,"open":0.95339,"high":0.95366,"low":0.95339,"close":0.95348,"volume":133.3000030517578},{"timestamp":1742409360000,"open":0.95355,"high":0.95366,"low":0.95295,"close":0.95304,"volume":231.08999633789062},{"timestamp":1742409420000,"open":0.95307,"high":0.95324,"low":0.95291,"close":0.95301,"volume":238.7100067138672},{"timestamp":1742409480000,"open":0.95289,"high":0.95307,"low":0.9524,"close":0.95245,"volume":365.79998779296875},{"timestamp":1742409540000,"open":0.95243,"high":0.95291,"low":0.95221,"close":0.95274,"volume":292.9599914550781},{"timestamp":1742409600000,"open":0.95272,"high":0.95338,"low":0.95272,"close":0.95304,"volume":353.4200134277344},{"timestamp":1742409660000,"open":0.95304,"high":0.95369,"low":0.95266,"close":0.95359,"volume":345.6700134277344},{"timestamp":1742409720000,"open":0.95361,"high":0.95406,"low":0.95351,"close":0.95403,"volume":387.5},{"timestamp":1742409780000,"open":0.95406,"high":0.95484,"low":0.95404,"close":0.95444,"volume":337.8800048828125},{"timestamp":1742409840000,"open":0.95444,"high":0.95482,"low":0.95411,"close":0.95481,"volume":309.1700134277344},{"timestamp":1742409900000,"open":0.95502,"high":0.95518,"low":0.95406,"close":0.95461,"volume":268.1400146484375},{"timestamp":1742409960000,"open":0.95419,"high":0.9546,"low":0.95359,"close":0.95365,"volume":147.25},{"timestamp":1742410020000,"open":0.95354,"high":0.95405,"low":0.95232,"close":0.95392,"volume":172.0500030517578},{"timestamp":1742410080000,"open":0.95393,"high":0.95428,"low":0.95321,"close":0.9536,"volume":346.4599914550781},{"timestamp":1742410140000,"open":0.95321,"high":0.95441,"low":0.95321,"close":0.9537,"volume":366.6000061035156},{"timestamp":1742410200000,"open":0.95385,"high":0.95425,"low":0.95348,"close":0.95399,"volume":302.2699890136719},{"timestamp":1742410260000,"open":0.95377,"high":0.95399,"low":0.95316,"close":0.95355,"volume":260.4100036621094},{"timestamp":1742410320000,"open":0.95358,"high":0.9538,"low":0.95311,"close":0.95359,"volume":476.7300109863281},{"timestamp":1742410380000,"open":0.95358,"high":0.9538,"low":0.95311,"close":0.95367,"volume":274.3900146484375},{"timestamp":1742410440000,"open":0.95342,"high":0.95365,"low":0.95194,"close":0.9522,"volume":147.25},{"timestamp":1742410500000,"open":0.95216,"high":0.95218,"low":0.95053,"close":0.95098,"volume":164.3000030517578},{"timestamp":1742410560000,"open":0.95095,"high":0.95158,"low":0.95061,"close":0.95154,"volume":234.0500030517578},{"timestamp":1742410620000,"open":0.95151,"high":0.95226,"low":0.95132,"close":0.95186,"volume":223.1999969482422},{"timestamp":1742410680000,"open":0.95187,"high":0.9524,"low":0.95173,"close":0.952,"volume":182.89999389648438},{"timestamp":1742410740000,"open":0.95198,"high":0.95341,"low":0.95163,"close":0.95233,"volume":435.6000061035156},{"timestamp":1742410800000,"open":0.95233,"high":0.95314,"low":0.95216,"close":0.9529,"volume":401.45001220703125},{"timestamp":1742410860000,"open":0.9529,"high":0.953,"low":0.95237,"close":0.95252,"volume":594.489990234375},{"timestamp":1742410920000,"open":0.95248,"high":0.95283,"low":0.95229,"close":0.95283,"volume":392.9100036621094},{"timestamp":1742410980000,"open":0.95275,"high":0.95327,"low":0.95261,"close":0.95295,"volume":387.5},{"timestamp":1742411040000,"open":0.95301,"high":0.95334,"low":0.95285,"close":0.95293,"volume":378.20001220703125},{"timestamp":1742411100000,"open":0.95287,"high":0.95305,"low":0.95226,"close":0.95262,"volume":421.6099853515625},{"timestamp":1742411160000,"open":0.95262,"high":0.95321,"low":0.95257,"close":0.95313,"volume":357.30999755859375},{"timestamp":1742411220000,"open":0.95312,"high":0.95375,"low":0.95284,"close":0.95375,"volume":142.60000610351562},{"timestamp":1742411280000,"open":0.95349,"high":0.95381,"low":0.95226,"close":0.95279,"volume":240.22000122070312},{"timestamp":1742411340000,"open":0.95275,"high":0.95292,"low":0.95211,"close":0.95289,"volume":322.3999938964844},{"timestamp":1742411400000,"open":0.95291,"high":0.953,"low":0.9523,"close":0.9523,"volume":184.44000244140625},{"timestamp":1742411460000,"open":0.9524,"high":0.95281,"low":0.95154,"close":0.9516,"volume":325.5},{"timestamp":1742411520000,"open":0.95158,"high":0.9517,"low":0.95074,"close":0.95085,"volume":330.1199951171875},{"timestamp":1742411580000,"open":0.95084,"high":0.95096,"low":0.95079,"close":0.95086,"volume":199.17999267578125},{"timestamp":1742411640000,"open":0.95083,"high":0.95093,"low":0.94996,"close":0.95053,"volume":342.510009765625},{"timestamp":1742411700000,"open":0.95044,"high":0.95062,"low":0.95044,"close":0.95058,"volume":102.31999969482422},{"timestamp":1742411760000,"open":0.95058,"high":0.95115,"low":0.94986,"close":0.94986,"volume":339.45001220703125},{"timestamp":1742411820000,"open":0.94988,"high":0.94997,"low":0.94874,"close":0.94886,"volume":302.2699890136719},{"timestamp":1742411880000,"open":0.94882,"high":0.95012,"low":0.94866,"close":0.94914,"volume":268.1700134277344},{"timestamp":1742411940000,"open":0.94937,"high":0.9497,"low":0.94909,"close":0.94925,"volume":240.3000030517578},{"timestamp":1742412000000,"open":0.94957,"high":0.951,"low":0.94957,"close":0.95007,"volume":261.95001220703125},{"timestamp":1742412060000,"open":0.95004,"high":0.95009,"low":0.94981,"close":0.94983,"volume":227.85000610351562},{"timestamp":1742412120000,"open":0.94991,"high":0.94998,"low":0.94965,"close":0.94975,"volume":349.5299987792969},{"timestamp":1742412180000,"open":0.94978,"high":0.95021,"low":0.94938,"close":0.9495,"volume":421.69000244140625},{"timestamp":1742412240000,"open":0.9495,"high":0.9499,"low":0.94948,"close":0.94959,"volume":282.1400146484375},{"timestamp":1742412300000,"open":0.94959,"high":0.95019,"low":0.94953,"close":0.94982,"volume":182.94000244140625},{"timestamp":1742412360000,"open":0.94979,"high":0.95001,"low":0.94958,"close":0.94989,"volume":285.989990234375},{"timestamp":1742412420000,"open":0.94996,"high":0.95034,"low":0.94992,"close":0.95024,"volume":325.5799865722656},{"timestamp":1742412480000,"open":0.95026,"high":0.95045,"low":0.9501,"close":0.95026,"volume":345.7200012207031},{"timestamp":1742412540000,"open":0.95026,"high":0.95044,"low":0.9502,"close":0.95039,"volume":195.32000732421875},{"timestamp":1742412600000,"open":0.95039,"high":0.95075,"low":0.94995,"close":0.95009,"volume":435.7300109863281},{"timestamp":1742412660000,"open":0.94958,"high":0.9498,"low":0.94937,"close":0.94941,"volume":381.32000732421875},{"timestamp":1742412720000,"open":0.9494,"high":0.95067,"low":0.9494,"close":0.95065,"volume":314.75},{"timestamp":1742412780000,"open":0.95066,"high":0.9513,"low":0.95066,"close":0.9513,"volume":196.86000061035156},{"timestamp":1742412840000,"open":0.95134,"high":0.95134,"low":0.95083,"close":0.95086,"volume":251.1199951171875},{"timestamp":1742412900000,"open":0.95091,"high":0.95124,"low":0.95083,"close":0.95091,"volume":223.1999969482422},{"timestamp":1742412960000,"open":0.95088,"high":0.95101,"low":0.95076,"close":0.95088,"volume":206.1699981689453},{"timestamp":1742413020000,"open":0.95092,"high":0.9511,"low":0.95088,"close":0.95106,"volume":248},{"timestamp":1742413080000,"open":0.95107,"high":0.95117,"low":0.95102,"close":0.95104,"volume":186.00999450683594},{"timestamp":1742413140000,"open":0.95103,"high":0.95115,"low":0.95077,"close":0.95115,"volume":165.85000610351562},{"timestamp":1742413200000,"open":0.95096,"high":0.95109,"low":0.95084,"close":0.95091,"volume":226.3000030517578},{"timestamp":1742413260000,"open":0.95096,"high":0.95103,"low":0.95086,"close":0.95097,"volume":151.89999389648438},{"timestamp":1742413320000,"open":0.95097,"high":0.95145,"low":0.95092,"close":0.95112,"volume":248.00999450683594},{"timestamp":1742413380000,"open":0.95104,"high":0.95112,"low":0.95099,"close":0.95102,"volume":274.3999938964844},{"timestamp":1742413440000,"open":0.95101,"high":0.95124,"low":0.95082,"close":0.95124,"volume":224.8000030517578},{"timestamp":1742413500000,"open":0.95125,"high":0.95134,"low":0.95124,"close":0.95134,"volume":179.8800048828125},{"timestamp":1742413560000,"open":0.95128,"high":0.95132,"low":0.95109,"close":0.95109,"volume":269.79998779296875},{"timestamp":1742413620000,"open":0.95126,"high":0.95126,"low":0.95096,"close":0.95115,"volume":535.3499755859375},{"timestamp":1742413680000,"open":0.95115,"high":0.95118,"low":0.95091,"close":0.95117,"volume":316.6600036621094},{"timestamp":1742413740000,"open":0.95117,"high":0.95137,"low":0.95117,"close":0.95137,"volume":235.97999572753906},{"timestamp":1742413800000,"open":0.95152,"high":0.95189,"low":0.95144,"close":0.95159,"volume":227.85000610351562},{"timestamp":1742413860000,"open":0.95158,"high":0.95161,"low":0.95108,"close":0.95131,"volume":342.57000732421875},{"timestamp":1742413920000,"open":0.95133,"high":0.95136,"low":0.95119,"close":0.95134,"volume":86.81999969482422},{"timestamp":1742413980000,"open":0.95132,"high":0.95138,"low":0.95127,"close":0.95132,"volume":125.58000183105469},{"timestamp":1742414040000,"open":0.95128,"high":0.95133,"low":0.951,"close":0.95133,"volume":124},{"timestamp":1742414100000,"open":0.95138,"high":0.9516,"low":0.95135,"close":0.95158,"volume":124},{"timestamp":1742414160000,"open":0.95155,"high":0.95178,"low":0.95146,"close":0.95169,"volume":260.3999938964844},{"timestamp":1742414220000,"open":0.95163,"high":0.95178,"low":0.95141,"close":0.95153,"volume":155},{"timestamp":1742414280000,"open":0.95149,"high":0.95162,"low":0.95147,"close":0.95148,"volume":31},{"timestamp":1742414340000,"open":0.95156,"high":0.95164,"low":0.95127,"close":0.95136,"volume":161.1999969482422},{"timestamp":1742414400000,"open":0.95126,"high":0.95142,"low":0.9508,"close":0.9509,"volume":161.1999969482422},{"timestamp":1742414460000,"open":0.95092,"high":0.95129,"low":0.95065,"close":0.95081,"volume":494.4599914550781},{"timestamp":1742414520000,"open":0.95076,"high":0.95167,"low":0.95056,"close":0.9507,"volume":607.7000122070312},{"timestamp":1742414580000,"open":0.95058,"high":0.95146,"low":0.95047,"close":0.95063,"volume":669.6199951171875},{"timestamp":1742414640000,"open":0.95059,"high":0.95097,"low":0.95058,"close":0.9508,"volume":663.4000244140625},{"timestamp":1742414700000,"open":0.95102,"high":0.95174,"low":0.95021,"close":0.95075,"volume":582.7999877929688},{"timestamp":1742414760000,"open":0.95073,"high":0.95119,"low":0.95012,"close":0.95014,"volume":623.4600219726562},{"timestamp":1742414820000,"open":0.95011,"high":0.95072,"low":0.94977,"close":0.95072,"volume":291.3999938964844},{"timestamp":1742414880000,"open":0.95072,"high":0.95078,"low":0.95038,"close":0.95057,"volume":384.3999938964844},{"timestamp":1742414940000,"open":0.95055,"high":0.95107,"low":0.95038,"close":0.95082,"volume":564.2000122070312},{"timestamp":1742415000000,"open":0.95063,"high":0.95124,"low":0.95062,"close":0.95093,"volume":210.8000030517578},{"timestamp":1742415060000,"open":0.95073,"high":0.9515,"low":0.95073,"close":0.9515,"volume":465},{"timestamp":1742415120000,"open":0.95117,"high":0.9515,"low":0.95083,"close":0.95113,"volume":592.1799926757812},{"timestamp":1742415180000,"open":0.95117,"high":0.9514,"low":0.95098,"close":0.9513,"volume":570.4000244140625},{"timestamp":1742415240000,"open":0.9513,"high":0.95135,"low":0.95103,"close":0.95125,"volume":319.29998779296875},{"timestamp":1742415300000,"open":0.95131,"high":0.95133,"low":0.95112,"close":0.95127,"volume":220.10000610351562},{"timestamp":1742415360000,"open":0.95125,"high":0.95143,"low":0.95117,"close":0.95141,"volume":189.11000061035156},{"timestamp":1742415420000,"open":0.95139,"high":0.95158,"low":0.95132,"close":0.95153,"volume":182.9499969482422},{"timestamp":1742415480000,"open":0.9515,"high":0.9517,"low":0.95149,"close":0.95153,"volume":341.010009765625},{"timestamp":1742415540000,"open":0.95152,"high":0.95154,"low":0.9512,"close":0.95139,"volume":218.5800018310547},{"timestamp":1742415600000,"open":0.95141,"high":0.9517,"low":0.95137,"close":0.9516,"volume":195.3000030517578},{"timestamp":1742415660000,"open":0.9516,"high":0.95164,"low":0.9514,"close":0.95162,"volume":145.6999969482422},{"timestamp":1742415720000,"open":0.95163,"high":0.95164,"low":0.95149,"close":0.95153,"volume":74.4000015258789},{"timestamp":1742415780000,"open":0.95154,"high":0.95161,"low":0.95148,"close":0.95153,"volume":58.900001525878906},{"timestamp":1742415840000,"open":0.9515,"high":0.95154,"low":0.95146,"close":0.95153,"volume":89.93000030517578},{"timestamp":1742415900000,"open":0.95155,"high":0.95161,"low":0.95155,"close":0.95161,"volume":43.400001525878906},{"timestamp":1742415960000,"open":0.95161,"high":0.95167,"low":0.95136,"close":0.95139,"volume":77.5},{"timestamp":1742416020000,"open":0.95135,"high":0.95136,"low":0.95135,"close":0.95135,"volume":18.600000381469727},{"timestamp":1742416080000,"open":0.95136,"high":0.95136,"low":0.95131,"close":0.95131,"volume":12.399999618530273},{"timestamp":1742416140000,"open":0.9513,"high":0.9513,"low":0.95109,"close":0.95116,"volume":27.899999618530273},{"timestamp":1742416200000,"open":0.95117,"high":0.95146,"low":0.95117,"close":0.95142,"volume":55.79999923706055},{"timestamp":1742416260000,"open":0.95141,"high":0.95145,"low":0.95138,"close":0.95145,"volume":40.29999923706055},{"timestamp":1742416320000,"open":0.95144,"high":0.95146,"low":0.9514,"close":0.9514,"volume":21.700000762939453},{"timestamp":1742416380000,"open":0.95137,"high":0.95151,"low":0.95131,"close":0.95145,"volume":46.5},{"timestamp":1742416440000,"open":0.95146,"high":0.95178,"low":0.95145,"close":0.95169,"volume":108.5},{"timestamp":1742416500000,"open":0.95168,"high":0.95207,"low":0.95168,"close":0.95196,"volume":170.5},{"timestamp":1742416560000,"open":0.95187,"high":0.95212,"low":0.95176,"close":0.95211,"volume":152.07000732421875},{"timestamp":1742416620000,"open":0.95208,"high":0.95219,"low":0.95191,"close":0.95213,"volume":58.939998626708984},{"timestamp":1742416680000,"open":0.95216,"high":0.95216,"low":0.95196,"close":0.95214,"volume":34.099998474121094},{"timestamp":1742416740000,"open":0.95214,"high":0.95231,"low":0.95163,"close":0.95188,"volume":235.82000732421875},{"timestamp":1742416800000,"open":0.95189,"high":0.95197,"low":0.95187,"close":0.9519,"volume":83.72000122070312},{"timestamp":1742416860000,"open":0.9519,"high":0.95206,"low":0.9519,"close":0.95206,"volume":52.70000076293945},{"timestamp":1742416920000,"open":0.952,"high":0.95206,"low":0.95191,"close":0.95192,"volume":139.50999450683594},{"timestamp":1742416980000,"open":0.95194,"high":0.95221,"low":0.95183,"close":0.95183,"volume":130.1999969482422},{"timestamp":1742417040000,"open":0.95184,"high":0.95219,"low":0.95116,"close":0.95127,"volume":189.10000610351562},{"timestamp":1742417100000,"open":0.95135,"high":0.95174,"low":0.95122,"close":0.95172,"volume":77.5},{"timestamp":1742417160000,"open":0.95185,"high":0.95197,"low":0.9518,"close":0.9519,"volume":89.9000015258789},{"timestamp":1742417220000,"open":0.95188,"high":0.95244,"low":0.95188,"close":0.95244,"volume":89.9000015258789},{"timestamp":1742417280000,"open":0.95244,"high":0.95272,"low":0.95242,"close":0.95257,"volume":189.10000610351562},{"timestamp":1742417340000,"open":0.95256,"high":0.95265,"low":0.95184,"close":0.95195,"volume":124},{"timestamp":1742417400000,"open":0.95179,"high":0.95179,"low":0.95122,"close":0.9516,"volume":468.30999755859375},{"timestamp":1742417460000,"open":0.95162,"high":0.9517,"low":0.9516,"close":0.95169,"volume":232.5},{"timestamp":1742417520000,"open":0.95169,"high":0.95169,"low":0.95162,"close":0.95164,"volume":158.10000610351562},{"timestamp":1742417580000,"open":0.95163,"high":0.95163,"low":0.95046,"close":0.9508,"volume":793.4099731445312},{"timestamp":1742417640000,"open":0.95049,"high":0.95143,"low":0.95049,"close":0.95129,"volume":186.08999633789062},{"timestamp":1742417700000,"open":0.95133,"high":0.95145,"low":0.95106,"close":0.95106,"volume":91.48999786376953},{"timestamp":1742417760000,"open":0.95131,"high":0.95134,"low":0.95125,"close":0.95125,"volume":23.280000686645508},{"timestamp":1742417820000,"open":0.95126,"high":0.95126,"low":0.95069,"close":0.95091,"volume":44.970001220703125},{"timestamp":1742417880000,"open":0.95089,"high":0.95102,"low":0.95063,"close":0.95081,"volume":86.80000305175781},{"timestamp":1742417940000,"open":0.95081,"high":0.95082,"low":0.95067,"close":0.9507,"volume":34.099998474121094}]