[{"timestamp":1742362200000,"open":1.18813,"high":1.18813,"low":1.18793,"close":1.18798,"volume":102.30000305175781},{"timestamp":1742362260000,"open":1.18797,"high":1.18816,"low":1.18797,"close":1.18805,"volume":108.4800033569336},{"timestamp":1742362320000,"open":1.18807,"high":1.18807,"low":1.18786,"close":1.18792,"volume":114.69999694824219},{"timestamp":1742362380000,"open":1.18793,"high":1.18793,"low":1.18772,"close":1.18773,"volume":179.8000030517578},{"timestamp":1742362440000,"open":1.18779,"high":1.18781,"low":1.18759,"close":1.18766,"volume":217},{"timestamp":1742362500000,"open":1.18775,"high":1.18781,"low":1.18766,"close":1.18771,"volume":123.95999908447266},{"timestamp":1742362560000,"open":1.18771,"high":1.18792,"low":1.1876,"close":1.18789,"volume":216.97999572753906},{"timestamp":1742362620000,"open":1.18788,"high":1.18796,"low":1.18786,"close":1.18787,"volume":297.4599914550781},{"timestamp":1742362680000,"open":1.18787,"high":1.1879,"low":1.18778,"close":1.18778,"volume":537.3499755859375},{"timestamp":1742362740000,"open":1.18774,"high":1.18793,"low":1.18768,"close":1.18785,"volume":218.41000366210938},{"timestamp":1742362800000,"open":1.18783,"high":1.18792,"low":1.1878,"close":1.1879,"volume":188.89999389648438},{"timestamp":1742362860000,"open":1.1879,"high":1.18791,"low":1.18777,"close":1.18783,"volume":227.77999877929688},{"timestamp":1742362920000,"open":1.18779,"high":1.18783,"low":1.18778,"close":1.18783,"volume":71.30000305175781},{"timestamp":1742362980000,"open":1.18783,"high":1.18786,"low":1.18775,"close":1.18783,"volume":99.18000030517578},{"timestamp":1742363040000,"open":1.18783,"high":1.1879,"low":1.18773,"close":1.18788,"volume":108.48999786376953},{"timestamp":1742363100000,"open":1.18788,"high":1.18792,"low":1.1878,"close":1.18783,"volume":190.52999877929688},{"timestamp":1742363160000,"open":1.18783,"high":1.18785,"low":1.1878,"close":1.1878,"volume":97.62000274658203},{"timestamp":1742363220000,"open":1.18784,"high":1.18806,"low":1.18766,"close":1.18793,"volume":333.1400146484375},{"timestamp":1742363280000,"open":1.18794,"high":1.18808,"low":1.18792,"close":1.188,"volume":114.69000244140625},{"timestamp":1742363340000,"open":1.18801,"high":1.18815,"low":1.18801,"close":1.18808,"volume":96.0999984741211},{"timestamp":1742363400000,"open":1.18808,"high":1.1882,"low":1.188,"close":1.18816,"volume":99.19000244140625},{"timestamp":1742363460000,"open":1.18819,"high":1.18823,"low":1.1878,"close":1.18787,"volume":232.47000122070312},{"timestamp":1742363520000,"open":1.18787,"high":1.18796,"low":1.1877,"close":1.18775,"volume":427.5899963378906},{"timestamp":1742363580000,"open":1.18778,"high":1.18782,"low":1.18763,"close":1.18766,"volume":306.80999755859375},{"timestamp":1742363640000,"open":1.18768,"high":1.18777,"low":1.18764,"close":1.18764,"volume":192.16000366210938},{"timestamp":1742363700000,"open":1.18769,"high":1.18786,"low":1.18763,"close":1.18774,"volume":266.54998779296875},{"timestamp":1742363760000,"open":1.18775,"high":1.18787,"low":1.18767,"close":1.18778,"volume":168.92999267578125},{"timestamp":1742363820000,"open":1.18775,"high":1.18782,"low":1.18757,"close":1.18763,"volume":261.95001220703125},{"timestamp":1742363880000,"open":1.18765,"high":1.1877,"low":1.18763,"close":1.18768,"volume":123.98999786376953},{"timestamp":1742363940000,"open":1.18768,"high":1.1878,"low":1.18767,"close":1.18775,"volume":127.08999633789062},{"timestamp":1742364000000,"open":1.18775,"high":1.18784,"low":1.18759,"close":1.1878,"volume":216.94000244140625},{"timestamp":1742364060000,"open":1.1878,"high":1.18784,"low":1.18772,"close":1.18779,"volume":280.54998779296875},{"timestamp":1742364120000,"open":1.1878,"high":1.18784,"low":1.18768,"close":1.18774,"volume":190.64999389648438},{"timestamp":1742364180000,"open":1.18775,"high":1.18777,"low":1.18768,"close":1.18773,"volume":94.54000091552734},{"timestamp":1742364240000,"open":1.18774,"high":1.18777,"low":1.18761,"close":1.18765,"volume":280.5199890136719},{"timestamp":1742364300000,"open":1.18765,"high":1.18777,"low":1.18764,"close":1.18773,"volume":296.0199890136719},{"timestamp":1742364360000,"open":1.18774,"high":1.18776,"low":1.18766,"close":1.18776,"volume":358.04998779296875},{"timestamp":1742364420000,"open":1.18775,"high":1.18776,"low":1.18766,"close":1.18769,"volume":297.6000061035156},{"timestamp":1742364480000,"open":1.18769,"high":1.18774,"low":1.18765,"close":1.18773,"volume":187.5500030517578},{"timestamp":1742364540000,"open":1.18773,"high":1.18778,"low":1.18768,"close":1.18773,"volume":299.1499938964844},{"timestamp":1742364600000,"open":1.18773,"high":1.18777,"low":1.18766,"close":1.18767,"volume":226.2899932861328},{"timestamp":1742364660000,"open":1.18769,"high":1.18776,"low":1.18762,"close":1.18775,"volume":178.25},{"timestamp":1742364720000,"open":1.18774,"high":1.18776,"low":1.18761,"close":1.18763,"volume":164.3000030517578},{"timestamp":1742364780000,"open":1.18765,"high":1.18773,"low":1.18764,"close":1.18767,"volume":147.25},{"timestamp":1742364840000,"open":1.18766,"high":1.18774,"low":1.18766,"close":1.1877,"volume":209.25},{"timestamp":1742364900000,"open":1.1877,"high":1.18774,"low":1.18759,"close":1.18759,"volume":134.85000610351562},{"timestamp":1742364960000,"open":1.1876,"high":1.18767,"low":1.1876,"close":1.18767,"volume":117.77999877929688},{"timestamp":1742365020000,"open":1.18766,"high":1.18795,"low":1.18761,"close":1.18795,"volume":145.6999969482422},{"timestamp":1742365080000,"open":1.18794,"high":1.18806,"low":1.18793,"close":1.18798,"volume":142.60000610351562},{"timestamp":1742365140000,"open":1.18799,"high":1.18802,"low":1.18793,"close":1.18802,"volume":55.79999923706055},{"timestamp":1742365200000,"open":1.18801,"high":1.18801,"low":1.18791,"close":1.18794,"volume":158.10000610351562},{"timestamp":1742365260000,"open":1.18793,"high":1.18803,"low":1.18765,"close":1.1878,"volume":255.72000122070312},{"timestamp":1742365320000,"open":1.18783,"high":1.18793,"low":1.18761,"close":1.18761,"volume":179.8000030517578},{"timestamp":1742365380000,"open":1.1876,"high":1.18776,"low":1.1876,"close":1.18764,"volume":345.6199951171875},{"timestamp":1742365440000,"open":1.18764,"high":1.18808,"low":1.18762,"close":1.18794,"volume":234.0500030517578},{"timestamp":1742365500000,"open":1.18792,"high":1.1885,"low":1.18775,"close":1.18811,"volume":275.8999938964844},{"timestamp":1742365560000,"open":1.18808,"high":1.18808,"low":1.18794,"close":1.18794,"volume":167.39999389648438},{"timestamp":1742365620000,"open":1.18792,"high":1.1881,"low":1.18789,"close":1.18798,"volume":269.69000244140625},{"timestamp":1742365680000,"open":1.18798,"high":1.18802,"low":1.18792,"close":1.18801,"volume":345.6400146484375},{"timestamp":1742365740000,"open":1.188,"high":1.18803,"low":1.18793,"close":1.18799,"volume":316.1600036621094},{"timestamp":1742365800000,"open":1.18798,"high":1.18815,"low":1.18795,"close":1.18815,"volume":178.22000122070312},{"timestamp":1742365860000,"open":1.1881,"high":1.18816,"low":1.18783,"close":1.18814,"volume":158.08999633789062},{"timestamp":1742365920000,"open":1.18805,"high":1.18825,"low":1.18804,"close":1.18818,"volume":164.3000030517578},{"timestamp":1742365980000,"open":1.18815,"high":1.1886,"low":1.18812,"close":1.18842,"volume":446.3399963378906},{"timestamp":1742366040000,"open":1.18844,"high":1.18853,"low":1.18837,"close":1.18847,"volume":195.27999877929688},{"timestamp":1742366100000,"open":1.18848,"high":1.1885,"low":1.1884,"close":1.18843,"volume":217},{"timestamp":1742366160000,"open":1.1884,"high":1.18847,"low":1.18834,"close":1.18844,"volume":325.42999267578125},{"timestamp":1742366220000,"open":1.18845,"high":1.18854,"low":1.18823,"close":1.18845,"volume":401.3699951171875},{"timestamp":1742366280000,"open":1.18843,"high":1.18847,"low":1.18795,"close":1.18802,"volume":438.6000061035156},{"timestamp":1742366340000,"open":1.18806,"high":1.18814,"low":1.18804,"close":1.18812,"volume":159.6199951171875},{"timestamp":1742366400000,"open":1.18812,"high":1.18817,"low":1.18797,"close":1.18809,"volume":465.9200134277344},{"timestamp":1742366460000,"open":1.18806,"high":1.18816,"low":1.18772,"close":1.18774,"volume":268.2799987792969},{"timestamp":1742366520000,"open":1.18771,"high":1.18781,"low":1.18768,"close":1.18775,"volume":189.10000610351562},{"timestamp":1742366580000,"open":1.18776,"high":1.18787,"low":1.18765,"close":1.18782,"volume":372},{"timestamp":1742366640000,"open":1.18783,"high":1.1882,"low":1.18777,"close":1.18807,"volume":235.55999755859375},{"timestamp":1742366700000,"open":1.18813,"high":1.18829,"low":1.18811,"close":1.18825,"volume":130.17999267578125},{"timestamp":1742366760000,"open":1.18824,"high":1.18849,"low":1.18823,"close":1.18832,"volume":294.5},{"timestamp":1742366820000,"open":1.18829,"high":1.18853,"low":1.18829,"close":1.18848,"volume":156.5399932861328},{"timestamp":1742366880000,"open":1.18847,"high":1.1886,"low":1.18812,"close":1.18838,"volume":361.0799865722656},{"timestamp":1742366940000,"open":1.18842,"high":1.18867,"low":1.18827,"close":1.18842,"volume":154.9600067138672},{"timestamp":1742367000000,"open":1.18844,"high":1.18871,"low":1.18841,"close":1.18863,"volume":182.89999389648438},{"timestamp":1742367060000,"open":1.18862,"high":1.18875,"low":1.18847,"close":1.18854,"volume":120.9000015258789},{"timestamp":1742367120000,"open":1.18847,"high":1.18875,"low":1.18836,"close":1.18846,"volume":185.99000549316406},{"timestamp":1742367180000,"open":1.1885,"high":1.18854,"low":1.18846,"close":1.18854,"volume":105.4000015258789},{"timestamp":1742367240000,"open":1.18846,"high":1.18862,"low":1.18841,"close":1.18854,"volume":263.4700012207031},{"timestamp":1742367300000,"open":1.18854,"high":1.18861,"low":1.18836,"close":1.18836,"volume":354.8999938964844},{"timestamp":1742367360000,"open":1.18836,"high":1.18852,"low":1.1879,"close":1.18807,"volume":375.0799865722656},{"timestamp":1742367420000,"open":1.18813,"high":1.18813,"low":1.18754,"close":1.18787,"volume":418.4800109863281},{"timestamp":1742367480000,"open":1.18783,"high":1.18791,"low":1.18765,"close":1.18779,"volume":319.29998779296875},{"timestamp":1742367540000,"open":1.18777,"high":1.18778,"low":1.18751,"close":1.18766,"volume":381.29998779296875},{"timestamp":1742367600000,"open":1.18774,"high":1.18812,"low":1.18736,"close":1.18804,"volume":685.489990234375},{"timestamp":1742367660000,"open":1.18805,"high":1.18825,"low":1.18804,"close":1.1882,"volume":394.6400146484375},{"timestamp":1742367720000,"open":1.18821,"high":1.18828,"low":1.18814,"close":1.18828,"volume":155},{"timestamp":1742367780000,"open":1.18827,"high":1.18832,"low":1.18824,"close":1.18825,"volume":148.8000030517578},{"timestamp":1742367840000,"open":1.18826,"high":1.18834,"low":1.18826,"close":1.18832,"volume":145.6999969482422},{"timestamp":1742367900000,"open":1.18832,"high":1.18834,"low":1.1882,"close":1.18827,"volume":145.6999969482422},{"timestamp":1742367960000,"open":1.18828,"high":1.1883,"low":1.18821,"close":1.18825,"volume":173.60000610351562},{"timestamp":1742368020000,"open":1.18824,"high":1.18837,"low":1.18816,"close":1.18824,"volume":148.8000030517578},{"timestamp":1742368080000,"open":1.18825,"high":1.18828,"low":1.1882,"close":1.18823,"volume":124},{"timestamp":1742368140000,"open":1.18822,"high":1.18829,"low":1.18818,"close":1.18821,"volume":217},{"timestamp":1742368200000,"open":1.18821,"high":1.18827,"low":1.18813,"close":1.18827,"volume":226.3000030517578},{"timestamp":1742368260000,"open":1.18826,"high":1.18828,"low":1.18817,"close":1.18825,"volume":142.60000610351562},{"timestamp":1742368320000,"open":1.18822,"high":1.18835,"low":1.1882,"close":1.18835,"volume":151.89999389648438},{"timestamp":1742368380000,"open":1.18836,"high":1.18837,"low":1.18823,"close":1.18828,"volume":167.39999389648438},{"timestamp":1742368440000,"open":1.18825,"high":1.1883,"low":1.18822,"close":1.18825,"volume":192.1999969482422},{"timestamp":1742368500000,"open":1.18827,"high":1.1884,"low":1.18773,"close":1.18776,"volume":226.3300018310547},{"timestamp":1742368560000,"open":1.18774,"high":1.18784,"low":1.18769,"close":1.18776,"volume":167.39999389648438},{"timestamp":1742368620000,"open":1.18773,"high":1.18793,"low":1.18772,"close":1.18792,"volume":151.89999389648438},{"timestamp":1742368680000,"open":1.18791,"high":1.18798,"low":1.18786,"close":1.18793,"volume":161.1999969482422},{"timestamp":1742368740000,"open":1.18791,"high":1.18798,"low":1.18788,"close":1.18789,"volume":124},{"timestamp":1742368800000,"open":1.1879,"high":1.18796,"low":1.18788,"close":1.18792,"volume":142.60000610351562},{"timestamp":1742368860000,"open":1.18789,"high":1.18798,"low":1.18769,"close":1.18773,"volume":179.8000030517578},{"timestamp":1742368920000,"open":1.18769,"high":1.18777,"low":1.18762,"close":1.18768,"volume":151.89999389648438},{"timestamp":1742368980000,"open":1.18765,"high":1.18781,"low":1.18754,"close":1.18779,"volume":217},{"timestamp":1742369040000,"open":1.18756,"high":1.18761,"low":1.18736,"close":1.18746,"volume":201.5},{"timestamp":1742369100000,"open":1.18745,"high":1.18746,"low":1.18707,"close":1.18715,"volume":204.60000610351562},{"timestamp":1742369160000,"open":1.18714,"high":1.18719,"low":1.18686,"close":1.18686,"volume":289.92999267578125},{"timestamp":1742369220000,"open":1.18687,"high":1.18692,"low":1.1868,"close":1.18687,"volume":271.4599914550781},{"timestamp":1742369280000,"open":1.18688,"high":1.18697,"low":1.18681,"close":1.18687,"volume":249.72999572753906},{"timestamp":1742369340000,"open":1.1869,"high":1.1869,"low":1.18673,"close":1.18681,"volume":241.99000549316406},{"timestamp":1742369400000,"open":1.18683,"high":1.18683,"low":1.18633,"close":1.1865,"volume":437.2900085449219},{"timestamp":1742369460000,"open":1.18652,"high":1.18652,"low":1.18609,"close":1.18615,"volume":390.92999267578125},{"timestamp":1742369520000,"open":1.18613,"high":1.18614,"low":1.1857,"close":1.18575,"volume":363.8299865722656},{"timestamp":1742369580000,"open":1.18572,"high":1.18583,"low":1.18481,"close":1.18481,"volume":332.80999755859375},{"timestamp":1742369640000,"open":1.18484,"high":1.18499,"low":1.1844,"close":1.18482,"volume":416.75},{"timestamp":1742369700000,"open":1.1849,"high":1.18493,"low":1.18457,"close":1.18462,"volume":468.2200012207031},{"timestamp":1742369760000,"open":1.18466,"high":1.18489,"low":1.18457,"close":1.18481,"volume":523.3300170898438},{"timestamp":1742369820000,"open":1.18477,"high":1.18492,"low":1.18431,"close":1.18463,"volume":946.97998046875},{"timestamp":1742369880000,"open":1.18461,"high":1.18524,"low":1.18435,"close":1.18515,"volume":658.3800048828125},{"timestamp":1742369940000,"open":1.18511,"high":1.18569,"low":1.18504,"close":1.18521,"volume":663.3400268554688},{"timestamp":1742370000000,"open":1.18525,"high":1.186,"low":1.18523,"close":1.18599,"volume":675.010009765625},{"timestamp":1742370060000,"open":1.18601,"high":1.1864,"low":1.1859,"close":1.18613,"volume":536.6699829101562},{"timestamp":1742370120000,"open":1.18611,"high":1.18618,"low":1.18578,"close":1.18578,"volume":584.8400268554688},{"timestamp":1742370180000,"open":1.18579,"high":1.18592,"low":1.18503,"close":1.18516,"volume":940.72998046875},{"timestamp":1742370240000,"open":1.18495,"high":1.18527,"low":1.18481,"close":1.18514,"volume":645.8400268554688},{"timestamp":1742370300000,"open":1.18514,"high":1.18516,"low":1.18471,"close":1.18475,"volume":496.0799865722656},{"timestamp":1742370360000,"open":1.18473,"high":1.18481,"low":1.18423,"close":1.18425,"volume":421.2300109863281},{"timestamp":1742370420000,"open":1.18426,"high":1.18447,"low":1.18404,"close":1.18404,"volume":511.760009765625},{"timestamp":1742370480000,"open":1.18403,"high":1.18413,"low":1.18382,"close":1.18402,"volume":446.1600036621094},{"timestamp":1742370540000,"open":1.18402,"high":1.18447,"low":1.18402,"close":1.18442,"volume":402.5199890136719},{"timestamp":1742370600000,"open":1.18443,"high":1.18478,"low":1.18433,"close":1.18475,"volume":433.67999267578125},{"timestamp":1742370660000,"open":1.18479,"high":1.18537,"low":1.18472,"close":1.18537,"volume":418.510009765625},{"timestamp":1742370720000,"open":1.18537,"high":1.18587,"low":1.18523,"close":1.18587,"volume":683.2899780273438},{"timestamp":1742370780000,"open":1.1859,"high":1.18655,"low":1.1857,"close":1.1865,"volume":664.239990234375},{"timestamp":1742370840000,"open":1.1865,"high":1.18654,"low":1.18623,"close":1.18632,"volume":407.8500061035156},{"timestamp":1742370900000,"open":1.18628,"high":1.18698,"low":1.18617,"close":1.18694,"volume":295.45001220703125},{"timestamp":1742370960000,"open":1.18695,"high":1.18715,"low":1.18678,"close":1.18678,"volume":264.3500061035156},{"timestamp":1742371020000,"open":1.18676,"high":1.18676,"low":1.18646,"close":1.18652,"volume":242.5800018310547},{"timestamp":1742371080000,"open":1.1865,"high":1.18653,"low":1.18616,"close":1.1863,"volume":393.510009765625},{"timestamp":1742371140000,"open":1.18628,"high":1.18641,"low":1.18618,"close":1.1863,"volume":429.25},{"timestamp":1742371200000,"open":1.18628,"high":1.1865,"low":1.18615,"close":1.1863,"volume":692.0700073242188},{"timestamp":1742371260000,"open":1.18633,"high":1.18676,"low":1.18628,"close":1.18651,"volume":432.30999755859375},{"timestamp":1742371320000,"open":1.18655,"high":1.18673,"low":1.18639,"close":1.18659,"volume":245.64999389648438},{"timestamp":1742371380000,"open":1.18659,"high":1.18677,"low":1.18653,"close":1.18655,"volume":356.5199890136719},{"timestamp":1742371440000,"open":1.18653,"high":1.18658,"low":1.18581,"close":1.18585,"volume":386.7099914550781},{"timestamp":1742371500000,"open":1.18584,"high":1.18636,"low":1.18573,"close":1.18619,"volume":241.02000427246094},{"timestamp":1742371560000,"open":1.18621,"high":1.18621,"low":1.18592,"close":1.18594,"volume":290.8299865722656},{"timestamp":1742371620000,"open":1.18595,"high":1.18602,"low":1.18562,"close":1.18571,"volume":356.2099914550781},{"timestamp":1742371680000,"open":1.18568,"high":1.18571,"low":1.18529,"close":1.18554,"volume":279.94000244140625},{"timestamp":1742371740000,"open":1.18565,"high":1.18571,"low":1.18525,"close":1.18567,"volume":304.7799987792969},{"timestamp":1742371800000,"open":1.18566,"high":1.18572,"low":1.18561,"close":1.18565,"volume":242.5800018310547},{"timestamp":1742371860000,"open":1.18565,"high":1.18567,"low":1.18553,"close":1.1856,"volume":192.82000732421875},{"timestamp":1742371920000,"open":1.18559,"high":1.18568,"low":1.18547,"close":1.18568,"volume":217.72000122070312},{"timestamp":1742371980000,"open":1.18565,"high":1.18566,"low":1.1854,"close":1.18549,"volume":216.16000366210938},{"timestamp":1742372040000,"open":1.18552,"high":1.1856,"low":1.1854,"close":1.18557,"volume":161.72000122070312},{"timestamp":1742372100000,"open":1.18559,"high":1.18568,"low":1.18513,"close":1.18525,"volume":214.58999633789062},{"timestamp":1742372160000,"open":1.18526,"high":1.18562,"low":1.18526,"close":1.18555,"volume":158.61000061035156},{"timestamp":1742372220000,"open":1.18555,"high":1.18562,"low":1.18549,"close":1.18557,"volume":127.51000213623047},{"timestamp":1742372280000,"open":1.18557,"high":1.18559,"low":1.18545,"close":1.18545,"volume":130.6199951171875},{"timestamp":1742372340000,"open":1.18545,"high":1.18556,"low":1.18542,"close":1.18554,"volume":130.6199951171875},{"timestamp":1742372400000,"open":1.18556,"high":1.18567,"low":1.18545,"close":1.18566,"volume":139.9499969482422},{"timestamp":1742372460000,"open":1.18567,"high":1.18589,"low":1.18563,"close":1.18589,"volume":87.08000183105469},{"timestamp":1742372520000,"open":1.18591,"high":1.18595,"low":1.18582,"close":1.1859,"volume":143.05999755859375},{"timestamp":1742372580000,"open":1.18589,"high":1.18627,"low":1.1858,"close":1.18621,"volume":130.6199951171875},{"timestamp":1742372640000,"open":1.1862,"high":1.18636,"low":1.18618,"close":1.18625,"volume":180.3800048828125},{"timestamp":1742372700000,"open":1.18621,"high":1.18629,"low":1.18618,"close":1.18624,"volume":133.72999572753906},{"timestamp":1742372760000,"open":1.18625,"high":1.18635,"low":1.18615,"close":1.18631,"volume":180.44000244140625},{"timestamp":1742372820000,"open":1.18635,"high":1.18648,"low":1.18628,"close":1.18641,"volume":161.7899932861328},{"timestamp":1742372880000,"open":1.18642,"high":1.18648,"low":1.18634,"close":1.18638,"volume":74.63999938964844},{"timestamp":1742372940000,"open":1.18637,"high":1.18643,"low":1.18635,"close":1.18636,"volume":118.16000366210938},{"timestamp":1742373000000,"open":1.18635,"high":1.18635,"low":1.18622,"close":1.18626,"volume":164.47000122070312},{"timestamp":1742373060000,"open":1.18627,"high":1.18633,"low":1.18623,"close":1.18633,"volume":151.89999389648438},{"timestamp":1742373120000,"open":1.18629,"high":1.18631,"low":1.18596,"close":1.18612,"volume":124.38999938964844},{"timestamp":1742373180000,"open":1.18611,"high":1.18617,"low":1.18597,"close":1.18614,"volume":164.8300018310547},{"timestamp":1742373240000,"open":1.18616,"high":1.18622,"low":1.1861,"close":1.18613,"volume":139.9499969482422},{"timestamp":1742373300000,"open":1.18614,"high":1.18616,"low":1.18588,"close":1.18602,"volume":152.38999938964844},{"timestamp":1742373360000,"open":1.186,"high":1.18604,"low":1.18593,"close":1.186,"volume":105.73999786376953},{"timestamp":1742373420000,"open":1.18599,"high":1.18601,"low":1.1858,"close":1.18582,"volume":146.1300048828125},{"timestamp":1742373480000,"open":1.18583,"high":1.18585,"low":1.18572,"close":1.18576,"volume":124.4000015258789},{"timestamp":1742373540000,"open":1.18573,"high":1.18578,"low":1.18561,"close":1.18565,"volume":127.51000213623047},{"timestamp":1742373600000,"open":1.18565,"high":1.18567,"low":1.18543,"close":1.18545,"volume":158.61000061035156},{"timestamp":1742373660000,"open":1.18548,"high":1.18549,"low":1.18541,"close":1.18549,"volume":194.38999938964844},{"timestamp":1742373720000,"open":1.18548,"high":1.18553,"low":1.18544,"close":1.18547,"volume":130.6199951171875},{"timestamp":1742373780000,"open":1.18549,"high":1.18577,"low":1.18546,"close":1.18564,"volume":245.69000244140625},{"timestamp":1742373840000,"open":1.18563,"high":1.18563,"low":1.18538,"close":1.18547,"volume":96.41000366210938},{"timestamp":1742373900000,"open":1.18543,"high":1.18545,"low":1.1852,"close":1.18538,"volume":136.83999633789062},{"timestamp":1742373960000,"open":1.18536,"high":1.18546,"low":1.18534,"close":1.18541,"volume":155.5},{"timestamp":1742374020000,"open":1.18538,"high":1.18541,"low":1.18533,"close":1.1854,"volume":87.08000183105469},{"timestamp":1742374080000,"open":1.18542,"high":1.18542,"low":1.18528,"close":1.18533,"volume":177.27000427246094},{"timestamp":1742374140000,"open":1.18534,"high":1.18536,"low":1.18501,"close":1.18503,"volume":183.49000549316406},{"timestamp":1742374200000,"open":1.18501,"high":1.18506,"low":1.18463,"close":1.18464,"volume":183.49000549316406},{"timestamp":1742374260000,"open":1.18464,"high":1.18472,"low":1.1844,"close":1.18441,"volume":183.49000549316406},{"timestamp":1742374320000,"open":1.18443,"high":1.18467,"low":1.1844,"close":1.18455,"volume":183.49000549316406},{"timestamp":1742374380000,"open":1.18458,"high":1.18469,"low":1.18458,"close":1.18462,"volume":99.5199966430664},{"timestamp":1742374440000,"open":1.18465,"high":1.18469,"low":1.1846,"close":1.18467,"volume":150.83999633789062},{"timestamp":1742374500000,"open":1.18466,"high":1.18473,"low":1.18457,"close":1.18463,"volume":139.9499969482422},{"timestamp":1742374560000,"open":1.18463,"high":1.18463,"low":1.18457,"close":1.1846,"volume":80.86000061035156},{"timestamp":1742374620000,"open":1.18461,"high":1.18462,"low":1.18442,"close":1.18442,"volume":121.29000091552734},{"timestamp":1742374680000,"open":1.18441,"high":1.18446,"low":1.18439,"close":1.18442,"volume":139.9499969482422},{"timestamp":1742374740000,"open":1.18444,"high":1.18447,"low":1.1844,"close":1.18443,"volume":171.0500030517578},{"timestamp":1742374800000,"open":1.18442,"high":1.18445,"low":1.18418,"close":1.18418,"volume":174.16000366210938},{"timestamp":1742374860000,"open":1.18419,"high":1.18451,"low":1.18418,"close":1.18445,"volume":136.83999633789062},{"timestamp":1742374920000,"open":1.18448,"high":1.1845,"low":1.18443,"close":1.18446,"volume":111.95999908447266},{"timestamp":1742374980000,"open":1.18445,"high":1.18467,"low":1.18445,"close":1.18461,"volume":155.5},{"timestamp":1742375040000,"open":1.18461,"high":1.18474,"low":1.18395,"close":1.18395,"volume":177.3000030517578},{"timestamp":1742375100000,"open":1.18397,"high":1.18398,"low":1.18377,"close":1.18388,"volume":143.05999755859375},{"timestamp":1742375160000,"open":1.18385,"high":1.18394,"low":1.18353,"close":1.1836,"volume":178.8699951171875},{"timestamp":1742375220000,"open":1.18361,"high":1.18381,"low":1.18353,"close":1.18377,"volume":177.3000030517578},{"timestamp":1742375280000,"open":1.18379,"high":1.1838,"low":1.18365,"close":1.18377,"volume":146.1699981689453},{"timestamp":1742375340000,"open":1.18377,"high":1.18385,"low":1.18373,"close":1.18383,"volume":80.86000061035156},{"timestamp":1742375400000,"open":1.18385,"high":1.18398,"low":1.1838,"close":1.18398,"volume":52.869998931884766},{"timestamp":1742375460000,"open":1.184,"high":1.18424,"low":1.18399,"close":1.18415,"volume":219.50999450683594},{"timestamp":1742375520000,"open":1.18416,"high":1.18421,"low":1.18414,"close":1.18419,"volume":161.72000122070312},{"timestamp":1742375580000,"open":1.18418,"high":1.1843,"low":1.18398,"close":1.18401,"volume":171.0500030517578},{"timestamp":1742375640000,"open":1.184,"high":1.18405,"low":1.18397,"close":1.18401,"volume":133.72999572753906},{"timestamp":1742375700000,"open":1.18402,"high":1.18405,"low":1.18397,"close":1.18402,"volume":152.38999938964844},{"timestamp":1742375760000,"open":1.18403,"high":1.18403,"low":1.18399,"close":1.18401,"volume":80.86000061035156},{"timestamp":1742375820000,"open":1.18402,"high":1.18424,"low":1.18402,"close":1.18423,"volume":183.49000549316406},{"timestamp":1742375880000,"open":1.18424,"high":1.18426,"low":1.18416,"close":1.1842,"volume":143.05999755859375},{"timestamp":1742375940000,"open":1.18419,"high":1.18443,"low":1.18417,"close":1.18443,"volume":139.9499969482422},{"timestamp":1742376000000,"open":1.18448,"high":1.18452,"low":1.18441,"close":1.18445,"volume":158.66000366210938},{"timestamp":1742376060000,"open":1.18446,"high":1.18451,"low":1.18441,"close":1.18448,"volume":118.18000030517578},{"timestamp":1742376120000,"open":1.18447,"high":1.18449,"low":1.1844,"close":1.18445,"volume":102.62999725341797},{"timestamp":1742376180000,"open":1.18443,"high":1.18456,"low":1.18443,"close":1.18456,"volume":139.9499969482422},{"timestamp":1742376240000,"open":1.18453,"high":1.18454,"low":1.18444,"close":1.18452,"volume":115.06999969482422},{"timestamp":1742376300000,"open":1.18453,"high":1.1854,"low":1.18453,"close":1.18522,"volume":197.50999450683594},{"timestamp":1742376360000,"open":1.18519,"high":1.18523,"low":1.18514,"close":1.18515,"volume":115.06999969482422},{"timestamp":1742376420000,"open":1.18517,"high":1.18532,"low":1.18517,"close":1.18528,"volume":118.18000030517578},{"timestamp":1742376480000,"open":1.1853,"high":1.18537,"low":1.18523,"close":1.18534,"volume":83.97000122070312},{"timestamp":1742376540000,"open":1.18535,"high":1.1866,"low":1.18531,"close":1.18647,"volume":180.44000244140625},{"timestamp":1742376600000,"open":1.18637,"high":1.18656,"low":1.18632,"close":1.18641,"volume":304.9200134277344},{"timestamp":1742376660000,"open":1.18641,"high":1.18653,"low":1.18637,"close":1.18638,"volume":124.4000015258789},{"timestamp":1742376720000,"open":1.1864,"high":1.18647,"low":1.18625,"close":1.18625,"volume":179.97000122070312},{"timestamp":1742376780000,"open":1.18628,"high":1.1863,"low":1.18575,"close":1.18578,"volume":229.74000549316406},{"timestamp":1742376840000,"open":1.18576,"high":1.18595,"low":1.18556,"close":1.18581,"volume":124.4000015258789},{"timestamp":1742376900000,"open":1.18581,"high":1.18588,"low":1.18575,"close":1.18575,"volume":115.06999969482422},{"timestamp":1742376960000,"open":1.18586,"high":1.186,"low":1.18568,"close":1.18569,"volume":174.16000366210938},{"timestamp":1742377020000,"open":1.18571,"high":1.18591,"low":1.18565,"close":1.18586,"volume":139.9499969482422},{"timestamp":1742377080000,"open":1.18585,"high":1.18604,"low":1.18584,"close":1.18587,"volume":158.61000061035156},{"timestamp":1742377140000,"open":1.18589,"high":1.18589,"low":1.18575,"close":1.18579,"volume":62.20000076293945},{"timestamp":1742377200000,"open":1.18576,"high":1.18581,"low":1.18575,"close":1.18575,"volume":62.20000076293945},{"timestamp":1742377260000,"open":1.18578,"high":1.18592,"low":1.18575,"close":1.18586,"volume":108.8499984741211},{"timestamp":1742377320000,"open":1.18588,"high":1.1859,"low":1.18573,"close":1.18574,"volume":102.62999725341797},{"timestamp":1742377380000,"open":1.18574,"high":1.18586,"low":1.18574,"close":1.1858,"volume":77.75},{"timestamp":1742377440000,"open":1.18583,"high":1.18587,"low":1.1856,"close":1.18564,"volume":111.95999908447266},{"timestamp":1742377500000,"open":1.18563,"high":1.18583,"low":1.18559,"close":1.18581,"volume":105.73999786376953},{"timestamp":1742377560000,"open":1.18581,"high":1.18581,"low":1.18575,"close":1.18578,"volume":71.52999877929688},{"timestamp":1742377620000,"open":1.18577,"high":1.18619,"low":1.18576,"close":1.18619,"volume":74.63999938964844},{"timestamp":1742377680000,"open":1.18617,"high":1.18629,"low":1.18613,"close":1.18618,"volume":65.30999755859375},{"timestamp":1742377740000,"open":1.18619,"high":1.18627,"low":1.18605,"close":1.18609,"volume":121.29000091552734},{"timestamp":1742377800000,"open":1.18607,"high":1.18607,"low":1.18586,"close":1.18586,"volume":111.95999908447266},{"timestamp":1742377860000,"open":1.1859,"high":1.18601,"low":1.18581,"close":1.1859,"volume":177.27000427246094},{"timestamp":1742377920000,"open":1.18588,"high":1.18592,"low":1.18582,"close":1.18586,"volume":90.19000244140625},{"timestamp":1742377980000,"open":1.18585,"high":1.18591,"low":1.18572,"close":1.1858,"volume":177.19000244140625},{"timestamp":1742378040000,"open":1.18581,"high":1.18602,"low":1.18569,"close":1.18595,"volume":211.47999572753906},{"timestamp":1742378100000,"open":1.18595,"high":1.18603,"low":1.18592,"close":1.18597,"volume":233.25},{"timestamp":1742378160000,"open":1.18595,"high":1.18611,"low":1.18585,"close":1.18598,"volume":127.51000213623047},{"timestamp":1742378220000,"open":1.18596,"high":1.18601,"low":1.18587,"close":1.186,"volume":108.8499984741211},{"timestamp":1742378280000,"open":1.18604,"high":1.18616,"low":1.18602,"close":1.18606,"volume":183.49000549316406},{"timestamp":1742378340000,"open":1.18606,"high":1.1861,"low":1.18553,"close":1.18554,"volume":192.86000061035156},{"timestamp":1742378400000,"open":1.18546,"high":1.18588,"low":1.18545,"close":1.18561,"volume":286.25},{"timestamp":1742378460000,"open":1.18557,"high":1.18574,"low":1.18555,"close":1.18563,"volume":147.77000427246094},{"timestamp":1742378520000,"open":1.18564,"high":1.18571,"low":1.18551,"close":1.18565,"volume":93.30000305175781},{"timestamp":1742378580000,"open":1.18567,"high":1.18605,"low":1.18567,"close":1.18602,"volume":161.72000122070312},{"timestamp":1742378640000,"open":1.18602,"high":1.18615,"low":1.18595,"close":1.18595,"volume":126.73999786376953},{"timestamp":1742378700000,"open":1.186,"high":1.18626,"low":1.18596,"close":1.18607,"volume":130.6199951171875},{"timestamp":1742378760000,"open":1.1861,"high":1.18612,"low":1.18583,"close":1.18586,"volume":161.72000122070312},{"timestamp":1742378820000,"open":1.18588,"high":1.18588,"low":1.18565,"close":1.18571,"volume":87.08000183105469},{"timestamp":1742378880000,"open":1.18572,"high":1.18574,"low":1.18553,"close":1.18559,"volume":93.30000305175781},{"timestamp":1742378940000,"open":1.18555,"high":1.18555,"low":1.18526,"close":1.1855,"volume":104.19000244140625},{"timestamp":1742379000000,"open":1.1855,"high":1.18554,"low":1.18544,"close":1.18549,"volume":121.29000091552734},{"timestamp":1742379060000,"open":1.18549,"high":1.18551,"low":1.18547,"close":1.18549,"volume":59.09000015258789},{"timestamp":1742379120000,"open":1.1855,"high":1.18551,"low":1.18534,"close":1.18546,"volume":136.83999633789062},{"timestamp":1742379180000,"open":1.18545,"high":1.18547,"low":1.18533,"close":1.18533,"volume":90.19000244140625},{"timestamp":1742379240000,"open":1.18535,"high":1.18542,"low":1.18513,"close":1.18515,"volume":164.07000732421875},{"timestamp":1742379300000,"open":1.18512,"high":1.18513,"low":1.18486,"close":1.18491,"volume":83.97000122070312},{"timestamp":1742379360000,"open":1.18489,"high":1.18497,"low":1.1848,"close":1.18495,"volume":65.30999755859375},{"timestamp":1742379420000,"open":1.18494,"high":1.18498,"low":1.18489,"close":1.18491,"volume":62.20000076293945},{"timestamp":1742379480000,"open":1.18489,"high":1.18498,"low":1.18469,"close":1.1847,"volume":133.72999572753906},{"timestamp":1742379540000,"open":1.18473,"high":1.18473,"low":1.18469,"close":1.18472,"volume":43.540000915527344},{"timestamp":1742379600000,"open":1.18472,"high":1.18486,"low":1.18472,"close":1.18484,"volume":40.43000030517578},{"timestamp":1742379660000,"open":1.18485,"high":1.18532,"low":1.18485,"close":1.18528,"volume":132.19000244140625},{"timestamp":1742379720000,"open":1.18529,"high":1.18534,"low":1.18524,"close":1.18525,"volume":52.869998931884766},{"timestamp":1742379780000,"open":1.18527,"high":1.18529,"low":1.18523,"close":1.18525,"volume":99.5199966430664},{"timestamp":1742379840000,"open":1.18524,"high":1.18526,"low":1.18471,"close":1.18481,"volume":90.19000244140625},{"timestamp":1742379900000,"open":1.18478,"high":1.18478,"low":1.18463,"close":1.18469,"volume":124.4000015258789},{"timestamp":1742379960000,"open":1.18461,"high":1.18461,"low":1.18429,"close":1.18429,"volume":108.8499984741211},{"timestamp":1742380020000,"open":1.18431,"high":1.18453,"low":1.18431,"close":1.18453,"volume":46.650001525878906},{"timestamp":1742380080000,"open":1.18451,"high":1.18451,"low":1.18432,"close":1.18436,"volume":83.97000122070312},{"timestamp":1742380140000,"open":1.18439,"high":1.1844,"low":1.18428,"close":1.18437,"volume":83.97000122070312},{"timestamp":1742380200000,"open":1.18435,"high":1.18435,"low":1.18405,"close":1.18412,"volume":97.97000122070312},{"timestamp":1742380260000,"open":1.18415,"high":1.18456,"low":1.18413,"close":1.18454,"volume":97.9800033569336},{"timestamp":1742380320000,"open":1.18451,"high":1.18454,"low":1.18434,"close":1.18439,"volume":172.61000061035156},{"timestamp":1742380380000,"open":1.18427,"high":1.1843,"low":1.18422,"close":1.18428,"volume":108.8499984741211},{"timestamp":1742380440000,"open":1.18428,"high":1.1843,"low":1.18408,"close":1.18411,"volume":121.29000091552734},{"timestamp":1742380500000,"open":1.18408,"high":1.1841,"low":1.18401,"close":1.18407,"volume":90.19000244140625},{"timestamp":1742380560000,"open":1.18406,"high":1.18409,"low":1.18401,"close":1.18406,"volume":49.790000915527344},{"timestamp":1742380620000,"open":1.18405,"high":1.18408,"low":1.184,"close":1.18402,"volume":59.25},{"timestamp":1742380680000,"open":1.184,"high":1.18405,"low":1.18396,"close":1.18402,"volume":74.87999725341797},{"timestamp":1742380740000,"open":1.18401,"high":1.18402,"low":1.18392,"close":1.18397,"volume":96.72000122070312},{"timestamp":1742380800000,"open":1.18396,"high":1.18401,"low":1.18388,"close":1.18389,"volume":99.83999633789062},{"timestamp":1742380860000,"open":1.18385,"high":1.18388,"low":1.18357,"close":1.1836,"volume":88.93000030517578},{"timestamp":1742380920000,"open":1.18364,"high":1.18375,"low":1.18358,"close":1.18373,"volume":99.83999633789062},{"timestamp":1742380980000,"open":1.1837,"high":1.1838,"low":1.18351,"close":1.18351,"volume":68.63999938964844},{"timestamp":1742381040000,"open":1.18351,"high":1.18353,"low":1.18268,"close":1.18268,"volume":157.55999755859375},{"timestamp":1742381100000,"open":1.18269,"high":1.183,"low":1.18269,"close":1.18293,"volume":180.9600067138672},{"timestamp":1742381160000,"open":1.1829,"high":1.18294,"low":1.18284,"close":1.18287,"volume":87.36000061035156},{"timestamp":1742381220000,"open":1.18285,"high":1.18326,"low":1.18282,"close":1.18326,"volume":93.5999984741211},{"timestamp":1742381280000,"open":1.18324,"high":1.18335,"low":1.18323,"close":1.1833,"volume":93.5999984741211},{"timestamp":1742381340000,"open":1.18334,"high":1.18359,"low":1.18327,"close":1.18353,"volume":133.8800048828125},{"timestamp":1742381400000,"open":1.18351,"high":1.18351,"low":1.18337,"close":1.18339,"volume":68.55999755859375},{"timestamp":1742381460000,"open":1.18341,"high":1.18341,"low":1.18329,"close":1.18333,"volume":87.36000061035156},{"timestamp":1742381520000,"open":1.18329,"high":1.18337,"low":1.18328,"close":1.18337,"volume":62.400001525878906},{"timestamp":1742381580000,"open":1.18334,"high":1.18383,"low":1.18334,"close":1.1838,"volume":99.69000244140625},{"timestamp":1742381640000,"open":1.18384,"high":1.18393,"low":1.18383,"close":1.18393,"volume":71.52999877929688},{"timestamp":1742381700000,"open":1.18394,"high":1.18395,"low":1.18387,"close":1.18393,"volume":77.75},{"timestamp":1742381760000,"open":1.18391,"high":1.18402,"low":1.18388,"close":1.1839,"volume":90.19000244140625},{"timestamp":1742381820000,"open":1.1839,"high":1.18399,"low":1.18388,"close":1.18399,"volume":74.63999938964844},{"timestamp":1742381880000,"open":1.18398,"high":1.18434,"low":1.18396,"close":1.18433,"volume":185.22999572753906},{"timestamp":1742381940000,"open":1.18432,"high":1.18443,"low":1.18423,"close":1.18428,"volume":289.45001220703125},{"timestamp":1742382000000,"open":1.18427,"high":1.18462,"low":1.18427,"close":1.18456,"volume":183.77999877929688},{"timestamp":1742382060000,"open":1.18458,"high":1.18495,"low":1.18458,"close":1.18483,"volume":153.9600067138672},{"timestamp":1742382120000,"open":1.18484,"high":1.18502,"low":1.1846,"close":1.18502,"volume":214.85000610351562},{"timestamp":1742382180000,"open":1.18502,"high":1.18532,"low":1.18499,"close":1.1851,"volume":150.99000549316406},{"timestamp":1742382240000,"open":1.18511,"high":1.18528,"low":1.18502,"close":1.18502,"volume":116.62999725341797},{"timestamp":1742382300000,"open":1.185,"high":1.18527,"low":1.185,"close":1.18527,"volume":86.30999755859375},{"timestamp":1742382360000,"open":1.18527,"high":1.18536,"low":1.18526,"close":1.18528,"volume":74.63999938964844},{"timestamp":1742382420000,"open":1.1853,"high":1.18553,"low":1.18525,"close":1.18553,"volume":121.29000091552734},{"timestamp":1742382480000,"open":1.1855,"high":1.18561,"low":1.18549,"close":1.1856,"volume":99.5199966430664},{"timestamp":1742382540000,"open":1.18558,"high":1.18564,"low":1.18557,"close":1.18562,"volume":65.30999755859375},{"timestamp":1742382600000,"open":1.18562,"high":1.18578,"low":1.18562,"close":1.18576,"volume":71.52999877929688},{"timestamp":1742382660000,"open":1.18579,"high":1.18607,"low":1.18579,"close":1.18593,"volume":129.07000732421875},{"timestamp":1742382720000,"open":1.18597,"high":1.18604,"low":1.18592,"close":1.18597,"volume":124.4000015258789},{"timestamp":1742382780000,"open":1.18599,"high":1.18603,"low":1.18564,"close":1.18568,"volume":133.72999572753906},{"timestamp":1742382840000,"open":1.18565,"high":1.18572,"low":1.18561,"close":1.18565,"volume":90.19000244140625},{"timestamp":1742382900000,"open":1.18562,"high":1.18568,"low":1.18559,"close":1.18568,"volume":65.30999755859375},{"timestamp":1742382960000,"open":1.18583,"high":1.18632,"low":1.18583,"close":1.18631,"volume":130.6199951171875},{"timestamp":1742383020000,"open":1.18633,"high":1.18638,"low":1.18624,"close":1.18629,"volume":80.86000061035156},{"timestamp":1742383080000,"open":1.18631,"high":1.18652,"low":1.18627,"close":1.18642,"volume":68.41999816894531},{"timestamp":1742383140000,"open":1.18638,"high":1.18649,"low":1.18625,"close":1.18626,"volume":111.95999908447266},{"timestamp":1742383200000,"open":1.18626,"high":1.18629,"low":1.1862,"close":1.18627,"volume":127.51000213623047},{"timestamp":1742383260000,"open":1.18631,"high":1.18632,"low":1.1861,"close":1.18613,"volume":96.41000366210938},{"timestamp":1742383320000,"open":1.18614,"high":1.18634,"low":1.18604,"close":1.18614,"volume":102.62999725341797},{"timestamp":1742383380000,"open":1.18614,"high":1.18664,"low":1.18611,"close":1.18662,"volume":127.51000213623047},{"timestamp":1742383440000,"open":1.1866,"high":1.18665,"low":1.18652,"close":1.18652,"volume":77.75},{"timestamp":1742383500000,"open":1.18653,"high":1.18683,"low":1.18647,"close":1.18647,"volume":121.29000091552734},{"timestamp":1742383560000,"open":1.18641,"high":1.18644,"low":1.18625,"close":1.18643,"volume":118.18000030517578},{"timestamp":1742383620000,"open":1.18642,"high":1.18653,"low":1.1864,"close":1.18643,"volume":68.41999816894531},{"timestamp":1742383680000,"open":1.18643,"high":1.18652,"low":1.18632,"close":1.18647,"volume":90.19000244140625},{"timestamp":1742383740000,"open":1.18649,"high":1.18661,"low":1.18644,"close":1.18656,"volume":77.75},{"timestamp":1742383800000,"open":1.18663,"high":1.18666,"low":1.18642,"close":1.18646,"volume":83.97000122070312},{"timestamp":1742383860000,"open":1.18645,"high":1.18662,"low":1.1864,"close":1.18662,"volume":68.43000030517578},{"timestamp":1742383920000,"open":1.1866,"high":1.18665,"low":1.18652,"close":1.18658,"volume":71.52999877929688},{"timestamp":1742383980000,"open":1.1866,"high":1.18662,"low":1.18648,"close":1.18656,"volume":77.75},{"timestamp":1742384040000,"open":1.18658,"high":1.18693,"low":1.18655,"close":1.18689,"volume":98.51000213623047},{"timestamp":1742384100000,"open":1.1869,"high":1.18714,"low":1.1869,"close":1.18703,"volume":148.8000030517578},{"timestamp":1742384160000,"open":1.18706,"high":1.18736,"low":1.18703,"close":1.18713,"volume":96.0999984741211},{"timestamp":1742384220000,"open":1.18714,"high":1.18737,"low":1.18712,"close":1.1873,"volume":108.5},{"timestamp":1742384280000,"open":1.18741,"high":1.1877,"low":1.18741,"close":1.1875,"volume":119.38999938964844},{"timestamp":1742384340000,"open":1.18753,"high":1.18755,"low":1.18739,"close":1.18744,"volume":111.5999984741211},{"timestamp":1742384400000,"open":1.18742,"high":1.18766,"low":1.1874,"close":1.18742,"volume":102.33999633789062},{"timestamp":1742384460000,"open":1.18743,"high":1.18782,"low":1.18742,"close":1.18772,"volume":93.0199966430664},{"timestamp":1742384520000,"open":1.1877,"high":1.18807,"low":1.18769,"close":1.18802,"volume":156.55999755859375},{"timestamp":1742384580000,"open":1.18802,"high":1.18812,"low":1.18777,"close":1.1878,"volume":161.22000122070312},{"timestamp":1742384640000,"open":1.18777,"high":1.18819,"low":1.1877,"close":1.18801,"volume":206.1699981689453},{"timestamp":1742384700000,"open":1.18804,"high":1.18806,"low":1.18779,"close":1.18792,"volume":145.6999969482422},{"timestamp":1742384760000,"open":1.18789,"high":1.18793,"low":1.18766,"close":1.18773,"volume":108.5},{"timestamp":1742384820000,"open":1.18776,"high":1.18782,"low":1.18776,"close":1.1878,"volume":62},{"timestamp":1742384880000,"open":1.18779,"high":1.18779,"low":1.18769,"close":1.18771,"volume":49.599998474121094},{"timestamp":1742384940000,"open":1.18772,"high":1.1878,"low":1.1877,"close":1.18771,"volume":86.80000305175781},{"timestamp":1742385000000,"open":1.18771,"high":1.1878,"low":1.18768,"close":1.1878,"volume":111.5999984741211},{"timestamp":1742385060000,"open":1.18778,"high":1.18821,"low":1.18778,"close":1.18796,"volume":285.4700012207031},{"timestamp":1742385120000,"open":1.18797,"high":1.18822,"low":1.18794,"close":1.1882,"volume":187.6300048828125},{"timestamp":1742385180000,"open":1.18824,"high":1.18837,"low":1.18821,"close":1.18824,"volume":136.39999389648438},{"timestamp":1742385240000,"open":1.18825,"high":1.18827,"low":1.18815,"close":1.18824,"volume":83.69999694824219},{"timestamp":1742385300000,"open":1.18825,"high":1.18833,"low":1.18813,"close":1.1883,"volume":116.25},{"timestamp":1742385360000,"open":1.18829,"high":1.18844,"low":1.1878,"close":1.18819,"volume":385.989990234375},{"timestamp":1742385420000,"open":1.18818,"high":1.18854,"low":1.18801,"close":1.1885,"volume":465.42999267578125},{"timestamp":1742385480000,"open":1.18852,"high":1.18854,"low":1.1884,"close":1.18843,"volume":195.3000030517578},{"timestamp":1742385540000,"open":1.18843,"high":1.18849,"low":1.18832,"close":1.18835,"volume":117.80000305175781},{"timestamp":1742385600000,"open":1.18834,"high":1.18843,"low":1.18806,"close":1.18815,"volume":195.3000030517578},{"timestamp":1742385660000,"open":1.18814,"high":1.18816,"low":1.18773,"close":1.18786,"volume":252.6999969482422},{"timestamp":1742385720000,"open":1.18769,"high":1.18775,"low":1.18748,"close":1.1875,"volume":212.3699951171875},{"timestamp":1742385780000,"open":1.1875,"high":1.18755,"low":1.1874,"close":1.18745,"volume":162.77000427246094},{"timestamp":1742385840000,"open":1.18746,"high":1.18761,"low":1.18742,"close":1.18745,"volume":133.3000030517578},{"timestamp":1742385900000,"open":1.18749,"high":1.18749,"low":1.18729,"close":1.18739,"volume":221.69000244140625},{"timestamp":1742385960000,"open":1.18741,"high":1.18742,"low":1.18724,"close":1.18727,"volume":130.1999969482422},{"timestamp":1742386020000,"open":1.18726,"high":1.18736,"low":1.18711,"close":1.18711,"volume":142.60000610351562},{"timestamp":1742386080000,"open":1.18711,"high":1.18722,"low":1.18706,"close":1.1872,"volume":133.3000030517578},{"timestamp":1742386140000,"open":1.18722,"high":1.18739,"low":1.18715,"close":1.18732,"volume":201.57000732421875},{"timestamp":1742386200000,"open":1.18732,"high":1.18739,"low":1.18723,"close":1.18738,"volume":128.66000366210938},{"timestamp":1742386260000,"open":1.18734,"high":1.18757,"low":1.18734,"close":1.18755,"volume":139.5},{"timestamp":1742386320000,"open":1.18755,"high":1.18764,"low":1.18754,"close":1.18761,"volume":120.9000015258789},{"timestamp":1742386380000,"open":1.18763,"high":1.18773,"low":1.18735,"close":1.18737,"volume":151.91000366210938},{"timestamp":1742386440000,"open":1.18733,"high":1.18733,"low":1.18687,"close":1.18714,"volume":127.1500015258789},{"timestamp":1742386500000,"open":1.18713,"high":1.18721,"low":1.18685,"close":1.18685,"volume":127.0999984741211},{"timestamp":1742386560000,"open":1.18683,"high":1.18707,"low":1.1867,"close":1.18698,"volume":139.5},{"timestamp":1742386620000,"open":1.187,"high":1.18712,"low":1.18698,"close":1.18704,"volume":96.0999984741211},{"timestamp":1742386680000,"open":1.18703,"high":1.18705,"low":1.18695,"close":1.18705,"volume":86.80000305175781},{"timestamp":1742386740000,"open":1.18702,"high":1.18705,"low":1.18686,"close":1.18686,"volume":93},{"timestamp":1742386800000,"open":1.18689,"high":1.18712,"low":1.18686,"close":1.18707,"volume":108.5},{"timestamp":1742386860000,"open":1.18708,"high":1.18709,"low":1.18699,"close":1.18708,"volume":142.60000610351562},{"timestamp":1742386920000,"open":1.18708,"high":1.18726,"low":1.18706,"close":1.18719,"volume":117.80000305175781},{"timestamp":1742386980000,"open":1.18719,"high":1.18773,"low":1.18716,"close":1.18771,"volume":96.0999984741211},{"timestamp":1742387040000,"open":1.1877,"high":1.18772,"low":1.18753,"close":1.1877,"volume":114.69999694824219},{"timestamp":1742387100000,"open":1.18766,"high":1.18772,"low":1.18759,"close":1.1876,"volume":124},{"timestamp":1742387160000,"open":1.18762,"high":1.18785,"low":1.18735,"close":1.18763,"volume":235.6300048828125},{"timestamp":1742387220000,"open":1.18763,"high":1.18767,"low":1.1874,"close":1.18746,"volume":167.39999389648438},{"timestamp":1742387280000,"open":1.18748,"high":1.18768,"low":1.18733,"close":1.18768,"volume":209.27000427246094},{"timestamp":1742387340000,"open":1.18768,"high":1.18792,"low":1.18767,"close":1.18776,"volume":102.30000305175781},{"timestamp":1742387400000,"open":1.18778,"high":1.188,"low":1.18778,"close":1.18788,"volume":114.69999694824219},{"timestamp":1742387460000,"open":1.18787,"high":1.18799,"low":1.18779,"close":1.18781,"volume":89.9000015258789},{"timestamp":1742387520000,"open":1.18783,"high":1.18785,"low":1.18754,"close":1.18761,"volume":145.6999969482422},{"timestamp":1742387580000,"open":1.18763,"high":1.1878,"low":1.18762,"close":1.18777,"volume":151.89999389648438},{"timestamp":1742387640000,"open":1.18778,"high":1.18802,"low":1.18776,"close":1.18787,"volume":148.8000030517578},{"timestamp":1742387700000,"open":1.18789,"high":1.18796,"low":1.18781,"close":1.18786,"volume":151.89999389648438},{"timestamp":1742387760000,"open":1.18785,"high":1.18796,"low":1.1878,"close":1.18794,"volume":93},{"timestamp":1742387820000,"open":1.18795,"high":1.18798,"low":1.18779,"close":1.1878,"volume":133.3000030517578},{"timestamp":1742387880000,"open":1.18776,"high":1.18786,"low":1.18773,"close":1.1878,"volume":108.5},{"timestamp":1742387940000,"open":1.1878,"high":1.1878,"low":1.1877,"close":1.18773,"volume":68.19999694824219},{"timestamp":1742388000000,"open":1.18775,"high":1.1881,"low":1.18774,"close":1.18787,"volume":133.3000030517578},{"timestamp":1742388060000,"open":1.18788,"high":1.18794,"low":1.18784,"close":1.18786,"volume":151.89999389648438},{"timestamp":1742388120000,"open":1.18788,"high":1.18796,"low":1.18788,"close":1.18796,"volume":111.5999984741211},{"timestamp":1742388180000,"open":1.18795,"high":1.18795,"low":1.18784,"close":1.18785,"volume":111.5999984741211},{"timestamp":1742388240000,"open":1.18784,"high":1.18788,"low":1.18774,"close":1.18779,"volume":99.2300033569336},{"timestamp":1742388300000,"open":1.18781,"high":1.18786,"low":1.18774,"close":1.18778,"volume":131.7899932861328},{"timestamp":1742388360000,"open":1.18776,"high":1.18782,"low":1.18765,"close":1.18771,"volume":93},{"timestamp":1742388420000,"open":1.18774,"high":1.18786,"low":1.1877,"close":1.18776,"volume":148.8000030517578},{"timestamp":1742388480000,"open":1.18777,"high":1.18793,"low":1.18766,"close":1.18792,"volume":120.9000015258789},{"timestamp":1742388540000,"open":1.18802,"high":1.18809,"low":1.18784,"close":1.18793,"volume":148.8000030517578},{"timestamp":1742388600000,"open":1.18794,"high":1.18794,"low":1.18786,"close":1.18793,"volume":133.3000030517578},{"timestamp":1742388660000,"open":1.188,"high":1.18803,"low":1.18792,"close":1.18793,"volume":142.60000610351562},{"timestamp":1742388720000,"open":1.18794,"high":1.18806,"low":1.18786,"close":1.18806,"volume":168.9600067138672},{"timestamp":1742388780000,"open":1.18809,"high":1.1882,"low":1.188,"close":1.18808,"volume":139.5},{"timestamp":1742388840000,"open":1.18812,"high":1.18816,"low":1.18793,"close":1.18796,"volume":96.0999984741211},{"timestamp":1742388900000,"open":1.18798,"high":1.18799,"low":1.18779,"close":1.18782,"volume":207.6999969482422},{"timestamp":1742388960000,"open":1.18782,"high":1.18787,"low":1.18772,"close":1.18774,"volume":201.5},{"timestamp":1742389020000,"open":1.18773,"high":1.18779,"low":1.18771,"close":1.18778,"volume":179.8000030517578},{"timestamp":1742389080000,"open":1.1878,"high":1.18787,"low":1.18775,"close":1.18778,"volume":204.60000610351562},{"timestamp":1742389140000,"open":1.18775,"high":1.1878,"low":1.18773,"close":1.1878,"volume":148.8000030517578},{"timestamp":1742389200000,"open":1.18782,"high":1.18791,"low":1.18779,"close":1.1878,"volume":201.52000427246094},{"timestamp":1742389260000,"open":1.18782,"high":1.18821,"low":1.18782,"close":1.18821,"volume":231.0500030517578},{"timestamp":1742389320000,"open":1.1882,"high":1.1882,"low":1.18796,"close":1.18798,"volume":139.5},{"timestamp":1742389380000,"open":1.188,"high":1.18801,"low":1.1878,"close":1.18782,"volume":155},{"timestamp":1742389440000,"open":1.18789,"high":1.188,"low":1.1878,"close":1.18789,"volume":102.30000305175781},{"timestamp":1742389500000,"open":1.18786,"high":1.18796,"low":1.18774,"close":1.18789,"volume":136.39999389648438},{"timestamp":1742389560000,"open":1.18786,"high":1.18801,"low":1.18786,"close":1.18795,"volume":161.1999969482422},{"timestamp":1742389620000,"open":1.18796,"high":1.18801,"low":1.18785,"close":1.18785,"volume":114.69999694824219},{"timestamp":1742389680000,"open":1.18784,"high":1.18809,"low":1.18784,"close":1.18798,"volume":139.52000427246094},{"timestamp":1742389740000,"open":1.18799,"high":1.18801,"low":1.18782,"close":1.18782,"volume":142.60000610351562},{"timestamp":1742389800000,"open":1.1878,"high":1.18829,"low":1.1878,"close":1.18825,"volume":151.89999389648438},{"timestamp":1742389860000,"open":1.18823,"high":1.1883,"low":1.18816,"close":1.18816,"volume":158.10000610351562},{"timestamp":1742389920000,"open":1.18814,"high":1.18819,"low":1.18809,"close":1.18814,"volume":120.9000015258789},{"timestamp":1742389980000,"open":1.1881,"high":1.1881,"low":1.18805,"close":1.18808,"volume":114.69999694824219},{"timestamp":1742390040000,"open":1.18804,"high":1.18804,"low":1.18781,"close":1.18784,"volume":124},{"timestamp":1742390100000,"open":1.18784,"high":1.18788,"low":1.18775,"close":1.18775,"volume":105.4000015258789},{"timestamp":1742390160000,"open":1.18779,"high":1.18789,"low":1.18773,"close":1.18784,"volume":130.1999969482422},{"timestamp":1742390220000,"open":1.18785,"high":1.18788,"low":1.18769,"close":1.1877,"volume":96.0999984741211},{"timestamp":1742390280000,"open":1.18773,"high":1.18777,"low":1.18763,"close":1.18773,"volume":105.4000015258789},{"timestamp":1742390340000,"open":1.18773,"high":1.18774,"low":1.18748,"close":1.18748,"volume":218.8000030517578},{"timestamp":1742390400000,"open":1.18747,"high":1.18759,"low":1.18716,"close":1.18716,"volume":133.33999633789062},{"timestamp":1742390460000,"open":1.18717,"high":1.18747,"low":1.18709,"close":1.18733,"volume":259.7099914550781},{"timestamp":1742390520000,"open":1.18732,"high":1.18737,"low":1.18715,"close":1.18718,"volume":158.61000061035156},{"timestamp":1742390580000,"open":1.18716,"high":1.18725,"low":1.18706,"close":1.18717,"volume":195.92999267578125},{"timestamp":1742390640000,"open":1.18719,"high":1.18747,"low":1.18694,"close":1.18747,"volume":146.1699981689453},{"timestamp":1742390700000,"open":1.18745,"high":1.18749,"low":1.18743,"close":1.18747,"volume":99.5199966430664},{"timestamp":1742390760000,"open":1.18748,"high":1.1875,"low":1.18737,"close":1.1875,"volume":133.39999389648438},{"timestamp":1742390820000,"open":1.18748,"high":1.18748,"low":1.18719,"close":1.18722,"volume":114.95999908447266},{"timestamp":1742390880000,"open":1.18721,"high":1.18725,"low":1.18685,"close":1.18688,"volume":130.6300048828125},{"timestamp":1742390940000,"open":1.18682,"high":1.18726,"low":1.18678,"close":1.18723,"volume":180.3800048828125},{"timestamp":1742391000000,"open":1.18724,"high":1.18729,"low":1.18699,"close":1.18701,"volume":214.58999633789062},{"timestamp":1742391060000,"open":1.187,"high":1.18712,"low":1.18682,"close":1.18703,"volume":180.3800048828125},{"timestamp":1742391120000,"open":1.18702,"high":1.18713,"low":1.18665,"close":1.18665,"volume":155.5},{"timestamp":1742391180000,"open":1.18666,"high":1.18703,"low":1.18654,"close":1.18701,"volume":171.0500030517578},{"timestamp":1742391240000,"open":1.18699,"high":1.18714,"low":1.18688,"close":1.18698,"volume":149.27999877929688},{"timestamp":1742391300000,"open":1.18705,"high":1.18711,"low":1.18688,"close":1.18692,"volume":115.04000091552734},{"timestamp":1742391360000,"open":1.18688,"high":1.18689,"low":1.18679,"close":1.18679,"volume":68.41999816894531},{"timestamp":1742391420000,"open":1.18681,"high":1.18685,"low":1.18675,"close":1.1868,"volume":74.63999938964844},{"timestamp":1742391480000,"open":1.18681,"high":1.18695,"low":1.18677,"close":1.18689,"volume":118.18000030517578},{"timestamp":1742391540000,"open":1.18691,"high":1.18697,"low":1.18682,"close":1.18691,"volume":115.06999969482422},{"timestamp":1742391600000,"open":1.18689,"high":1.18704,"low":1.18686,"close":1.18704,"volume":167.94000244140625},{"timestamp":1742391660000,"open":1.18707,"high":1.18719,"low":1.18702,"close":1.18717,"volume":269.8599853515625},{"timestamp":1742391720000,"open":1.18718,"high":1.1872,"low":1.18713,"close":1.1872,"volume":221.74000549316406},{"timestamp":1742391780000,"open":1.18721,"high":1.18744,"low":1.18716,"close":1.18744,"volume":156.66000366210938},{"timestamp":1742391840000,"open":1.18744,"high":1.18792,"low":1.18744,"close":1.18791,"volume":215.5800018310547},{"timestamp":1742391900000,"open":1.18788,"high":1.18844,"low":1.18756,"close":1.18772,"volume":283.9599914550781},{"timestamp":1742391960000,"open":1.18774,"high":1.18805,"low":1.1877,"close":1.18805,"volume":251.14999389648438},{"timestamp":1742392020000,"open":1.18804,"high":1.18819,"low":1.18781,"close":1.18802,"volume":195.3000030517578},{"timestamp":1742392080000,"open":1.18803,"high":1.18806,"low":1.18791,"close":1.18803,"volume":161.1999969482422},{"timestamp":1742392140000,"open":1.18806,"high":1.18836,"low":1.18804,"close":1.18835,"volume":164.33999633789062},{"timestamp":1742392200000,"open":1.18836,"high":1.18838,"low":1.18809,"close":1.18836,"volume":209.33999633789062},{"timestamp":1742392260000,"open":1.18835,"high":1.1884,"low":1.18796,"close":1.18799,"volume":133.3000030517578},{"timestamp":1742392320000,"open":1.18805,"high":1.18814,"low":1.1879,"close":1.18801,"volume":111.5999984741211},{"timestamp":1742392380000,"open":1.188,"high":1.18824,"low":1.18798,"close":1.18814,"volume":136.39999389648438},{"timestamp":1742392440000,"open":1.18813,"high":1.18823,"low":1.188,"close":1.18822,"volume":176.6999969482422},{"timestamp":1742392500000,"open":1.18821,"high":1.18821,"low":1.18785,"close":1.18808,"volume":223.1999969482422},{"timestamp":1742392560000,"open":1.18808,"high":1.18814,"low":1.18788,"close":1.18788,"volume":198.39999389648438},{"timestamp":1742392620000,"open":1.18793,"high":1.18807,"low":1.1879,"close":1.18804,"volume":148.8000030517578},{"timestamp":1742392680000,"open":1.18803,"high":1.18825,"low":1.18803,"close":1.1882,"volume":164.3000030517578},{"timestamp":1742392740000,"open":1.18824,"high":1.1883,"low":1.18807,"close":1.18822,"volume":148.85000610351562},{"timestamp":1742392800000,"open":1.18822,"high":1.18857,"low":1.18819,"close":1.18852,"volume":280.8399963378906},{"timestamp":1742392860000,"open":1.18855,"high":1.18866,"low":1.18843,"close":1.18844,"volume":105.4000015258789},{"timestamp":1742392920000,"open":1.18839,"high":1.18844,"low":1.18816,"close":1.1882,"volume":124},{"timestamp":1742392980000,"open":1.18816,"high":1.1886,"low":1.18815,"close":1.1886,"volume":80.5999984741211},{"timestamp":1742393040000,"open":1.18862,"high":1.18862,"low":1.18829,"close":1.18845,"volume":120.9000015258789},{"timestamp":1742393100000,"open":1.18842,"high":1.1885,"low":1.18841,"close":1.18844,"volume":93},{"timestamp":1742393160000,"open":1.18844,"high":1.18868,"low":1.18843,"close":1.18846,"volume":114.69999694824219},{"timestamp":1742393220000,"open":1.18846,"high":1.18846,"low":1.18836,"close":1.18843,"volume":71.30000305175781},{"timestamp":1742393280000,"open":1.18843,"high":1.18868,"low":1.18834,"close":1.18858,"volume":148.8000030517578},{"timestamp":1742393340000,"open":1.18856,"high":1.18859,"low":1.18832,"close":1.18847,"volume":96.0999984741211},{"timestamp":1742393400000,"open":1.18845,"high":1.18865,"low":1.18845,"close":1.18848,"volume":139.5},{"timestamp":1742393460000,"open":1.18845,"high":1.18849,"low":1.18843,"close":1.18846,"volume":68.19999694824219},{"timestamp":1742393520000,"open":1.18845,"high":1.18863,"low":1.18844,"close":1.18854,"volume":133.3000030517578},{"timestamp":1742393580000,"open":1.18855,"high":1.18872,"low":1.18851,"close":1.18872,"volume":142.60000610351562},{"timestamp":1742393640000,"open":1.18875,"high":1.18927,"low":1.18868,"close":1.18925,"volume":173.60000610351562},{"timestamp":1742393700000,"open":1.18928,"high":1.18928,"low":1.18907,"close":1.18915,"volume":133.3000030517578},{"timestamp":1742393760000,"open":1.18919,"high":1.18958,"low":1.18915,"close":1.18952,"volume":142.60000610351562},{"timestamp":1742393820000,"open":1.18946,"high":1.18962,"low":1.18939,"close":1.18961,"volume":148.8000030517578},{"timestamp":1742393880000,"open":1.18961,"high":1.18987,"low":1.18961,"close":1.18987,"volume":170.52999877929688},{"timestamp":1742393940000,"open":1.18987,"high":1.19003,"low":1.18982,"close":1.18983,"volume":133.3000030517578},{"timestamp":1742394000000,"open":1.18984,"high":1.18989,"low":1.18975,"close":1.1898,"volume":93},{"timestamp":1742394060000,"open":1.1898,"high":1.1898,"low":1.18947,"close":1.18965,"volume":220.10000610351562},{"timestamp":1742394120000,"open":1.18967,"high":1.18973,"low":1.18964,"close":1.18964,"volume":83.69999694824219},{"timestamp":1742394180000,"open":1.18966,"high":1.18975,"low":1.18952,"close":1.18958,"volume":108.5},{"timestamp":1742394240000,"open":1.18955,"high":1.18963,"low":1.18948,"close":1.18961,"volume":102.30000305175781},{"timestamp":1742394300000,"open":1.18973,"high":1.18979,"low":1.18966,"close":1.18966,"volume":142.60000610351562},{"timestamp":1742394360000,"open":1.18965,"high":1.18966,"low":1.18935,"close":1.18935,"volume":93},{"timestamp":1742394420000,"open":1.18935,"high":1.18941,"low":1.18927,"close":1.18929,"volume":162.8000030517578},{"timestamp":1742394480000,"open":1.1893,"high":1.18941,"low":1.18875,"close":1.18877,"volume":251.16000366210938},{"timestamp":1742394540000,"open":1.18875,"high":1.18895,"low":1.18858,"close":1.18858,"volume":198.41000366210938},{"timestamp":1742394600000,"open":1.18854,"high":1.18877,"low":1.18854,"close":1.18873,"volume":136.39999389648438},{"timestamp":1742394660000,"open":1.18875,"high":1.18876,"low":1.18849,"close":1.18855,"volume":130.1999969482422},{"timestamp":1742394720000,"open":1.18858,"high":1.18888,"low":1.18858,"close":1.18866,"volume":99.19999694824219},{"timestamp":1742394780000,"open":1.18867,"high":1.18925,"low":1.18867,"close":1.18923,"volume":108.5},{"timestamp":1742394840000,"open":1.18926,"high":1.18952,"low":1.18923,"close":1.18952,"volume":86.80000305175781},{"timestamp":1742394900000,"open":1.18955,"high":1.18955,"low":1.18908,"close":1.18917,"volume":127.0999984741211},{"timestamp":1742394960000,"open":1.18917,"high":1.18947,"low":1.18913,"close":1.18935,"volume":99.19999694824219},{"timestamp":1742395020000,"open":1.18934,"high":1.18934,"low":1.18917,"close":1.18925,"volume":96.0999984741211},{"timestamp":1742395080000,"open":1.18923,"high":1.18946,"low":1.18923,"close":1.18941,"volume":83.69999694824219},{"timestamp":1742395140000,"open":1.18943,"high":1.18952,"low":1.18938,"close":1.18942,"volume":68.19999694824219},{"timestamp":1742395200000,"open":1.1894,"high":1.18946,"low":1.1894,"close":1.18942,"volume":49.599998474121094},{"timestamp":1742395260000,"open":1.18928,"high":1.1893,"low":1.18904,"close":1.18904,"volume":52.70000076293945},{"timestamp":1742395320000,"open":1.18903,"high":1.18911,"low":1.18892,"close":1.18908,"volume":96.0999984741211},{"timestamp":1742395380000,"open":1.18905,"high":1.18915,"low":1.18902,"close":1.18907,"volume":130.1999969482422},{"timestamp":1742395440000,"open":1.18908,"high":1.18915,"low":1.18906,"close":1.18907,"volume":96.0999984741211},{"timestamp":1742395500000,"open":1.18908,"high":1.18911,"low":1.18901,"close":1.18904,"volume":89.9000015258789},{"timestamp":1742395560000,"open":1.18901,"high":1.18901,"low":1.18888,"close":1.18897,"volume":105.4000015258789},{"timestamp":1742395620000,"open":1.18898,"high":1.18905,"low":1.18886,"close":1.18893,"volume":120.9000015258789},{"timestamp":1742395680000,"open":1.18895,"high":1.18899,"low":1.18867,"close":1.18869,"volume":155},{"timestamp":1742395740000,"open":1.18868,"high":1.18889,"low":1.18863,"close":1.18882,"volume":176.6999969482422},{"timestamp":1742395800000,"open":1.18885,"high":1.18901,"low":1.1888,"close":1.18884,"volume":117.80000305175781},{"timestamp":1742395860000,"open":1.18884,"high":1.18888,"low":1.18881,"close":1.18884,"volume":117.80000305175781},{"timestamp":1742395920000,"open":1.18882,"high":1.18882,"low":1.18847,"close":1.18847,"volume":245.5800018310547},{"timestamp":1742395980000,"open":1.18851,"high":1.18889,"low":1.1885,"close":1.18882,"volume":198.94000244140625},{"timestamp":1742396040000,"open":1.18882,"high":1.18887,"low":1.18871,"close":1.18882,"volume":171.00999450683594},{"timestamp":1742396100000,"open":1.18881,"high":1.18897,"low":1.18881,"close":1.1889,"volume":161.27999877929688},{"timestamp":1742396160000,"open":1.1889,"high":1.18902,"low":1.18887,"close":1.18892,"volume":117.80000305175781},{"timestamp":1742396220000,"open":1.18894,"high":1.18902,"low":1.18892,"close":1.18896,"volume":167.39999389648438},{"timestamp":1742396280000,"open":1.18897,"high":1.18903,"low":1.18876,"close":1.18877,"volume":139.5},{"timestamp":1742396340000,"open":1.18876,"high":1.1888,"low":1.1886,"close":1.18872,"volume":233.1699981689453},{"timestamp":1742396400000,"open":1.18872,"high":1.18882,"low":1.18872,"close":1.18875,"volume":136.72999572753906},{"timestamp":1742396460000,"open":1.18865,"high":1.18874,"low":1.18861,"close":1.18864,"volume":108.8499984741211},{"timestamp":1742396520000,"open":1.18866,"high":1.18885,"low":1.18866,"close":1.18874,"volume":130.6199951171875},{"timestamp":1742396580000,"open":1.18873,"high":1.18874,"low":1.1886,"close":1.18865,"volume":77.69999694824219},{"timestamp":1742396640000,"open":1.18867,"high":1.18897,"low":1.18866,"close":1.18893,"volume":101.58999633789062},{"timestamp":1742396700000,"open":1.18891,"high":1.18959,"low":1.18888,"close":1.18956,"volume":231.2899932861328},{"timestamp":1742396760000,"open":1.18959,"high":1.19007,"low":1.18956,"close":1.19006,"volume":204.74000549316406},{"timestamp":1742396820000,"open":1.19003,"high":1.19009,"low":1.18982,"close":1.18997,"volume":96.0999984741211},{"timestamp":1742396880000,"open":1.18999,"high":1.19008,"low":1.18997,"close":1.19008,"volume":80.5999984741211},{"timestamp":1742396940000,"open":1.19008,"high":1.19009,"low":1.18995,"close":1.19005,"volume":96.0999984741211},{"timestamp":1742397000000,"open":1.19004,"high":1.19012,"low":1.19004,"close":1.19009,"volume":71.30000305175781},{"timestamp":1742397060000,"open":1.19009,"high":1.19048,"low":1.19006,"close":1.19039,"volume":119.44000244140625},{"timestamp":1742397120000,"open":1.19039,"high":1.19071,"low":1.19037,"close":1.1907,"volume":181.5399932861328},{"timestamp":1742397180000,"open":1.19072,"high":1.19085,"low":1.1904,"close":1.19042,"volume":137.9600067138672},{"timestamp":1742397240000,"open":1.19042,"high":1.19044,"low":1.18991,"close":1.18995,"volume":151.94000244140625},{"timestamp":1742397300000,"open":1.18997,"high":1.19007,"low":1.18979,"close":1.1898,"volume":131.80999755859375},{"timestamp":1742397360000,"open":1.18976,"high":1.18981,"low":1.18955,"close":1.18971,"volume":142.60000610351562},{"timestamp":1742397420000,"open":1.18967,"high":1.1898,"low":1.18942,"close":1.18973,"volume":127.0999984741211},{"timestamp":1742397480000,"open":1.18975,"high":1.18977,"low":1.1896,"close":1.18963,"volume":130.1999969482422},{"timestamp":1742397540000,"open":1.18966,"high":1.18966,"low":1.18945,"close":1.1895,"volume":170.5},{"timestamp":1742397600000,"open":1.18957,"high":1.1896,"low":1.18948,"close":1.18949,"volume":105.4000015258789},{"timestamp":1742397660000,"open":1.18949,"high":1.1895,"low":1.18939,"close":1.1894,"volume":71.31999969482422},{"timestamp":1742397720000,"open":1.18939,"high":1.18945,"low":1.18925,"close":1.18925,"volume":58.900001525878906},{"timestamp":1742397780000,"open":1.1892,"high":1.18934,"low":1.18898,"close":1.18903,"volume":111.5999984741211},{"timestamp":1742397840000,"open":1.18901,"high":1.1892,"low":1.18894,"close":1.18917,"volume":89.9000015258789},{"timestamp":1742397900000,"open":1.18917,"high":1.18937,"low":1.18914,"close":1.18937,"volume":117.80000305175781},{"timestamp":1742397960000,"open":1.18935,"high":1.18953,"low":1.18932,"close":1.18952,"volume":102.30000305175781},{"timestamp":1742398020000,"open":1.18953,"high":1.18967,"low":1.1895,"close":1.18964,"volume":89.9000015258789},{"timestamp":1742398080000,"open":1.18963,"high":1.18967,"low":1.18945,"close":1.18964,"volume":124},{"timestamp":1742398140000,"open":1.18966,"high":1.18993,"low":1.18966,"close":1.18991,"volume":89.9000015258789},{"timestamp":1742398200000,"open":1.18986,"high":1.18995,"low":1.18974,"close":1.18987,"volume":167.39999389648438},{"timestamp":1742398260000,"open":1.18989,"high":1.19002,"low":1.18986,"close":1.19001,"volume":155},{"timestamp":1742398320000,"open":1.18999,"high":1.19004,"low":1.18949,"close":1.18954,"volume":117.81999969482422},{"timestamp":1742398380000,"open":1.18953,"high":1.18955,"low":1.18943,"close":1.18955,"volume":136.4600067138672},{"timestamp":1742398440000,"open":1.18953,"high":1.18959,"low":1.1894,"close":1.18955,"volume":142.60000610351562},{"timestamp":1742398500000,"open":1.18954,"high":1.1896,"low":1.18942,"close":1.18957,"volume":133.3000030517578},{"timestamp":1742398560000,"open":1.18955,"high":1.18957,"low":1.18945,"close":1.18955,"volume":80.5999984741211},{"timestamp":1742398620000,"open":1.18942,"high":1.18963,"low":1.18942,"close":1.18953,"volume":117.80000305175781},{"timestamp":1742398680000,"open":1.18954,"high":1.18977,"low":1.18951,"close":1.18977,"volume":161.1999969482422},{"timestamp":1742398740000,"open":1.18979,"high":1.18981,"low":1.18925,"close":1.18929,"volume":201.5},{"timestamp":1742398800000,"open":1.18928,"high":1.18939,"low":1.18926,"close":1.18929,"volume":96.0999984741211},{"timestamp":1742398860000,"open":1.18929,"high":1.18936,"low":1.18896,"close":1.18917,"volume":177.10000610351562},{"timestamp":1742398920000,"open":1.18917,"high":1.18918,"low":1.18896,"close":1.18899,"volume":90.19000244140625},{"timestamp":1742398980000,"open":1.18898,"high":1.18929,"low":1.18893,"close":1.18907,"volume":114.9800033569336},{"timestamp":1742399040000,"open":1.18905,"high":1.18921,"low":1.18904,"close":1.18911,"volume":111.72000122070312},{"timestamp":1742399100000,"open":1.1891,"high":1.18916,"low":1.18909,"close":1.18915,"volume":80.69000244140625},{"timestamp":1742399160000,"open":1.18916,"high":1.18918,"low":1.18895,"close":1.18904,"volume":77.73999786376953},{"timestamp":1742399220000,"open":1.18905,"high":1.18908,"low":1.18875,"close":1.18876,"volume":164.6999969482422},{"timestamp":1742399280000,"open":1.18876,"high":1.18887,"low":1.1885,"close":1.18863,"volume":124.22000122070312},{"timestamp":1742399340000,"open":1.18864,"high":1.18878,"low":1.18841,"close":1.18841,"volume":186.44000244140625},{"timestamp":1742399400000,"open":1.18841,"high":1.18843,"low":1.18833,"close":1.18838,"volume":200.72000122070312},{"timestamp":1742399460000,"open":1.18837,"high":1.18848,"low":1.18832,"close":1.18842,"volume":77.75},{"timestamp":1742399520000,"open":1.18844,"high":1.18859,"low":1.18841,"close":1.18849,"volume":161.72000122070312},{"timestamp":1742399580000,"open":1.18848,"high":1.18857,"low":1.18842,"close":1.18842,"volume":130.6199951171875},{"timestamp":1742399640000,"open":1.18839,"high":1.18846,"low":1.18836,"close":1.18846,"volume":90.19000244140625},{"timestamp":1742399700000,"open":1.18846,"high":1.18846,"low":1.18817,"close":1.18822,"volume":102.62999725341797},{"timestamp":1742399760000,"open":1.18817,"high":1.18828,"low":1.18812,"close":1.18825,"volume":152.38999938964844},{"timestamp":1742399820000,"open":1.18827,"high":1.18827,"low":1.18785,"close":1.188,"volume":233.25},{"timestamp":1742399880000,"open":1.18801,"high":1.18805,"low":1.18788,"close":1.18789,"volume":227.02999877929688},{"timestamp":1742399940000,"open":1.18792,"high":1.188,"low":1.18782,"close":1.18787,"volume":133.72999572753906},{"timestamp":1742400000000,"open":1.18789,"high":1.18795,"low":1.18773,"close":1.18774,"volume":233.25},{"timestamp":1742400060000,"open":1.18777,"high":1.18777,"low":1.18752,"close":1.18762,"volume":318.20001220703125},{"timestamp":1742400120000,"open":1.18769,"high":1.18774,"low":1.1873,"close":1.1873,"volume":161.72000122070312},{"timestamp":1742400180000,"open":1.18733,"high":1.18741,"low":1.18731,"close":1.18737,"volume":127.51000213623047},{"timestamp":1742400240000,"open":1.18738,"high":1.1874,"low":1.18727,"close":1.18729,"volume":99.5199966430664},{"timestamp":1742400300000,"open":1.18724,"high":1.18725,"low":1.18706,"close":1.18719,"volume":127.51000213623047},{"timestamp":1742400360000,"open":1.18718,"high":1.18721,"low":1.18714,"close":1.18715,"volume":68.41999816894531},{"timestamp":1742400420000,"open":1.18717,"high":1.18764,"low":1.18702,"close":1.18759,"volume":276.1600036621094},{"timestamp":1742400480000,"open":1.1876,"high":1.18767,"low":1.18738,"close":1.1874,"volume":90.19000244140625},{"timestamp":1742400540000,"open":1.18742,"high":1.18744,"low":1.18725,"close":1.18726,"volume":143.05999755859375},{"timestamp":1742400600000,"open":1.1873,"high":1.18733,"low":1.18726,"close":1.1873,"volume":105.76000213623047},{"timestamp":1742400660000,"open":1.18731,"high":1.18746,"low":1.18723,"close":1.18746,"volume":152.38999938964844},{"timestamp":1742400720000,"open":1.18746,"high":1.18751,"low":1.18738,"close":1.18744,"volume":121.29000091552734},{"timestamp":1742400780000,"open":1.18741,"high":1.18743,"low":1.18718,"close":1.1872,"volume":96.41000366210938},{"timestamp":1742400840000,"open":1.18718,"high":1.18728,"low":1.18716,"close":1.18724,"volume":87.08000183105469},{"timestamp":1742400900000,"open":1.18723,"high":1.18729,"low":1.18721,"close":1.18724,"volume":101.08000183105469},{"timestamp":1742400960000,"open":1.18722,"high":1.18727,"low":1.1872,"close":1.18723,"volume":116.62999725341797},{"timestamp":1742401020000,"open":1.18722,"high":1.18731,"low":1.18721,"close":1.18727,"volume":96.43000030517578},{"timestamp":1742401080000,"open":1.18729,"high":1.18729,"low":1.18722,"close":1.18727,"volume":59.09000015258789},{"timestamp":1742401140000,"open":1.18728,"high":1.18728,"low":1.18722,"close":1.18722,"volume":31.100000381469727},{"timestamp":1742401200000,"open":1.18722,"high":1.18724,"low":1.18715,"close":1.18718,"volume":99.52999877929688},{"timestamp":1742401260000,"open":1.18719,"high":1.18721,"low":1.18715,"close":1.18718,"volume":65.30999755859375},{"timestamp":1742401320000,"open":1.18718,"high":1.18728,"low":1.18714,"close":1.18723,"volume":93.30999755859375},{"timestamp":1742401380000,"open":1.18722,"high":1.18724,"low":1.18721,"close":1.18722,"volume":31.100000381469727},{"timestamp":1742401440000,"open":1.18726,"high":1.18728,"low":1.18719,"close":1.18723,"volume":90.22000122070312},{"timestamp":1742401500000,"open":1.18726,"high":1.18728,"low":1.18717,"close":1.18728,"volume":99.5199966430664},{"timestamp":1742401560000,"open":1.18727,"high":1.18729,"low":1.18716,"close":1.18723,"volume":59.16999816894531},{"timestamp":1742401620000,"open":1.18722,"high":1.1873,"low":1.18722,"close":1.18728,"volume":87.33000183105469},{"timestamp":1742401680000,"open":1.18726,"high":1.1873,"low":1.18725,"close":1.18727,"volume":63.95000076293945},{"timestamp":1742401740000,"open":1.18726,"high":1.18729,"low":1.18718,"close":1.18724,"volume":70.13999938964844},{"timestamp":1742401800000,"open":1.18725,"high":1.18725,"low":1.18718,"close":1.18721,"volume":65.4800033569336},{"timestamp":1742401860000,"open":1.1872,"high":1.18725,"low":1.18719,"close":1.18722,"volume":74.81999969482422},{"timestamp":1742401920000,"open":1.18723,"high":1.18724,"low":1.18715,"close":1.18719,"volume":108.87999725341797},{"timestamp":1742401980000,"open":1.18718,"high":1.18718,"low":1.18712,"close":1.18713,"volume":49.7599983215332},{"timestamp":1742402040000,"open":1.18708,"high":1.18718,"low":1.18708,"close":1.18717,"volume":74.63999938964844},{"timestamp":1742402100000,"open":1.18719,"high":1.1872,"low":1.18712,"close":1.18717,"volume":115.06999969482422},{"timestamp":1742402160000,"open":1.1872,"high":1.1872,"low":1.1871,"close":1.18715,"volume":55.97999954223633},{"timestamp":1742402220000,"open":1.18716,"high":1.18716,"low":1.1871,"close":1.18713,"volume":59.09000015258789},{"timestamp":1742402280000,"open":1.18718,"high":1.18718,"low":1.18711,"close":1.18711,"volume":37.31999969482422},{"timestamp":1742402340000,"open":1.18711,"high":1.18713,"low":1.18706,"close":1.18709,"volume":27.989999771118164},{"timestamp":1742402400000,"open":1.18711,"high":1.18713,"low":1.18709,"close":1.1871,"volume":55.97999954223633},{"timestamp":1742402460000,"open":1.1871,"high":1.18718,"low":1.18706,"close":1.18716,"volume":46.650001525878906},{"timestamp":1742402520000,"open":1.18718,"high":1.1872,"low":1.18713,"close":1.18718,"volume":55.97999954223633},{"timestamp":1742402580000,"open":1.18721,"high":1.18721,"low":1.1871,"close":1.18711,"volume":62.20000076293945},{"timestamp":1742402640000,"open":1.18715,"high":1.18719,"low":1.18711,"close":1.18717,"volume":68.41999816894531},{"timestamp":1742402700000,"open":1.18715,"high":1.18722,"low":1.18712,"close":1.18716,"volume":87.08000183105469},{"timestamp":1742402760000,"open":1.18716,"high":1.18718,"low":1.18715,"close":1.18716,"volume":49.7599983215332},{"timestamp":1742402820000,"open":1.18712,"high":1.1872,"low":1.18712,"close":1.18716,"volume":46.650001525878906},{"timestamp":1742402880000,"open":1.18716,"high":1.18721,"low":1.18715,"close":1.18719,"volume":52.869998931884766},{"timestamp":1742402940000,"open":1.18718,"high":1.1872,"low":1.18717,"close":1.18718,"volume":49.7599983215332},{"timestamp":1742403000000,"open":1.18717,"high":1.18722,"low":1.18715,"close":1.18716,"volume":31.100000381469727},{"timestamp":1742403060000,"open":1.18717,"high":1.18719,"low":1.18711,"close":1.18712,"volume":62.20000076293945},{"timestamp":1742403120000,"open":1.18714,"high":1.18716,"low":1.18709,"close":1.18713,"volume":115.06999969482422},{"timestamp":1742403180000,"open":1.18713,"high":1.18716,"low":1.18712,"close":1.18713,"volume":52.869998931884766},{"timestamp":1742403240000,"open":1.18711,"high":1.18715,"low":1.1871,"close":1.18711,"volume":52.869998931884766},{"timestamp":1742403300000,"open":1.18709,"high":1.18716,"low":1.18709,"close":1.18712,"volume":52.869998931884766},{"timestamp":1742403360000,"open":1.18713,"high":1.18715,"low":1.18711,"close":1.18713,"volume":37.31999969482422},{"timestamp":1742403420000,"open":1.18715,"high":1.18718,"low":1.18711,"close":1.18714,"volume":83.97000122070312},{"timestamp":1742403480000,"open":1.18715,"high":1.18721,"low":1.18715,"close":1.18715,"volume":59.09000015258789},{"timestamp":1742403540000,"open":1.18717,"high":1.1872,"low":1.18714,"close":1.18717,"volume":71.52999877929688},{"timestamp":1742403600000,"open":1.1871,"high":1.1871,"low":1.18698,"close":1.187,"volume":43.540000915527344},{"timestamp":1742403660000,"open":1.18701,"high":1.18705,"low":1.18696,"close":1.18696,"volume":34.209999084472656},{"timestamp":1742403720000,"open":1.18693,"high":1.18697,"low":1.18691,"close":1.18695,"volume":49.7599983215332},{"timestamp":1742403780000,"open":1.18695,"high":1.187,"low":1.18692,"close":1.18692,"volume":46.650001525878906},{"timestamp":1742403840000,"open":1.18694,"high":1.18694,"low":1.18687,"close":1.1869,"volume":24.8799991607666},{"timestamp":1742403900000,"open":1.18689,"high":1.1869,"low":1.18683,"close":1.18687,"volume":40.43000030517578},{"timestamp":1742403960000,"open":1.18691,"high":1.18691,"low":1.18685,"close":1.1869,"volume":40.43000030517578},{"timestamp":1742404020000,"open":1.18692,"high":1.18692,"low":1.18687,"close":1.18687,"volume":21.770000457763672},{"timestamp":1742404080000,"open":1.18689,"high":1.18692,"low":1.18687,"close":1.18687,"volume":27.989999771118164},{"timestamp":1742404140000,"open":1.1869,"high":1.18692,"low":1.18685,"close":1.18689,"volume":46.650001525878906},{"timestamp":1742404200000,"open":1.18687,"high":1.18693,"low":1.18686,"close":1.1869,"volume":40.43000030517578},{"timestamp":1742404260000,"open":1.1869,"high":1.18691,"low":1.18684,"close":1.18684,"volume":62.20000076293945},{"timestamp":1742404320000,"open":1.18687,"high":1.18687,"low":1.18681,"close":1.18681,"volume":18.65999984741211},{"timestamp":1742404380000,"open":1.18686,"high":1.18687,"low":1.18672,"close":1.18678,"volume":65.30999755859375},{"timestamp":1742404440000,"open":1.18679,"high":1.18679,"low":1.18671,"close":1.18674,"volume":65.30999755859375},{"timestamp":1742404500000,"open":1.18678,"high":1.18678,"low":1.18672,"close":1.18673,"volume":55.97999954223633},{"timestamp":1742404560000,"open":1.18679,"high":1.18682,"low":1.18673,"close":1.18676,"volume":43.540000915527344},{"timestamp":1742404620000,"open":1.18678,"high":1.18679,"low":1.18665,"close":1.18673,"volume":93.30000305175781},{"timestamp":1742404680000,"open":1.18676,"high":1.18676,"low":1.18668,"close":1.18671,"volume":68.41999816894531},{"timestamp":1742404740000,"open":1.18667,"high":1.18675,"low":1.18667,"close":1.18671,"volume":80.86000061035156},{"timestamp":1742404800000,"open":1.18673,"high":1.18681,"low":1.1867,"close":1.18678,"volume":74.63999938964844},{"timestamp":1742404860000,"open":1.1868,"high":1.18686,"low":1.18678,"close":1.18682,"volume":83.97000122070312},{"timestamp":1742404920000,"open":1.18682,"high":1.18683,"low":1.18678,"close":1.18681,"volume":55.97999954223633},{"timestamp":1742404980000,"open":1.18677,"high":1.18683,"low":1.18675,"close":1.18675,"volume":46.650001525878906},{"timestamp":1742405040000,"open":1.18677,"high":1.18683,"low":1.18672,"close":1.18679,"volume":104.23999786376953},{"timestamp":1742405100000,"open":1.1868,"high":1.18684,"low":1.18628,"close":1.18628,"volume":166.67999267578125},{"timestamp":1742405160000,"open":1.18629,"high":1.18641,"low":1.18599,"close":1.18605,"volume":205.9600067138672},{"timestamp":1742405220000,"open":1.18602,"high":1.18629,"low":1.18598,"close":1.18628,"volume":131.08999633789062},{"timestamp":1742405280000,"open":1.18624,"high":1.1863,"low":1.18622,"close":1.18625,"volume":118.55999755859375},{"timestamp":1742405340000,"open":1.18624,"high":1.18626,"low":1.18617,"close":1.18624,"volume":93.5999984741211},{"timestamp":1742405400000,"open":1.18623,"high":1.18631,"low":1.18622,"close":1.1863,"volume":154.4600067138672},{"timestamp":1742405460000,"open":1.1863,"high":1.18632,"low":1.18624,"close":1.18627,"volume":312.0400085449219},{"timestamp":1742405520000,"open":1.18627,"high":1.18635,"low":1.18625,"close":1.18634,"volume":191.88999938964844},{"timestamp":1742405580000,"open":1.18634,"high":1.18634,"low":1.18626,"close":1.18629,"volume":260.55999755859375},{"timestamp":1742405640000,"open":1.18629,"high":1.18633,"low":1.18626,"close":1.18626,"volume":263.67999267578125},{"timestamp":1742405700000,"open":1.18627,"high":1.18637,"low":1.18627,"close":1.18629,"volume":347.9599914550781},{"timestamp":1742405760000,"open":1.1863,"high":1.18636,"low":1.18625,"close":1.18631,"volume":432.239990234375},{"timestamp":1742405820000,"open":1.18633,"high":1.18633,"low":1.18621,"close":1.18622,"volume":327.7300109863281},{"timestamp":1742405880000,"open":1.18621,"high":1.18628,"low":1.18621,"close":1.18628,"volume":357.25},{"timestamp":1742405940000,"open":1.18628,"high":1.18635,"low":1.18622,"close":1.18635,"volume":276.1300048828125},{"timestamp":1742406000000,"open":1.18634,"high":1.18644,"low":1.18633,"close":1.18638,"volume":191.91000366210938},{"timestamp":1742406060000,"open":1.18634,"high":1.18669,"low":1.18634,"close":1.18668,"volume":263.7799987792969},{"timestamp":1742406120000,"open":1.18667,"high":1.18674,"low":1.18665,"close":1.1867,"volume":244.94000244140625},{"timestamp":1742406180000,"open":1.1867,"high":1.18689,"low":1.1867,"close":1.18688,"volume":201.32000732421875},{"timestamp":1742406240000,"open":1.18683,"high":1.18691,"low":1.18679,"close":1.18684,"volume":318.29998779296875},{"timestamp":1742406300000,"open":1.18687,"high":1.18693,"low":1.18679,"close":1.18687,"volume":96.7300033569336},{"timestamp":1742406360000,"open":1.18684,"high":1.18733,"low":1.18682,"close":1.18732,"volume":158.69000244140625},{"timestamp":1742406420000,"open":1.18731,"high":1.18736,"low":1.18724,"close":1.18728,"volume":167.9600067138672},{"timestamp":1742406480000,"open":1.18728,"high":1.18734,"low":1.18721,"close":1.18725,"volume":149.3300018310547},{"timestamp":1742406540000,"open":1.18721,"high":1.18741,"low":1.18702,"close":1.18741,"volume":245.8000030517578},{"timestamp":1742406600000,"open":1.18742,"high":1.18751,"low":1.18685,"close":1.1869,"volume":133.94000244140625},{"timestamp":1742406660000,"open":1.18692,"high":1.18702,"low":1.18687,"close":1.18702,"volume":74.87999725341797},{"timestamp":1742406720000,"open":1.18701,"high":1.18701,"low":1.18682,"close":1.18684,"volume":93.5999984741211},{"timestamp":1742406780000,"open":1.18685,"high":1.18695,"low":1.18679,"close":1.1869,"volume":90.4800033569336},{"timestamp":1742406840000,"open":1.18693,"high":1.18699,"low":1.1868,"close":1.18697,"volume":137.27999877929688},{"timestamp":1742406900000,"open":1.18693,"high":1.18699,"low":1.18688,"close":1.1869,"volume":115.1500015258789},{"timestamp":1742406960000,"open":1.18692,"high":1.18692,"low":1.18683,"close":1.18685,"volume":68.41999816894531},{"timestamp":1742407020000,"open":1.18683,"high":1.18691,"low":1.18682,"close":1.18682,"volume":52.869998931884766},{"timestamp":1742407080000,"open":1.18678,"high":1.18722,"low":1.18672,"close":1.1871,"volume":164.8300018310547},{"timestamp":1742407140000,"open":1.18706,"high":1.18721,"low":1.1855,"close":1.18551,"volume":290.8999938964844},{"timestamp":1742407200000,"open":1.18553,"high":1.18683,"low":1.18523,"close":1.18671,"volume":485.6499938964844},{"timestamp":1742407260000,"open":1.18669,"high":1.1872,"low":1.18593,"close":1.18664,"volume":341.5},{"timestamp":1742407320000,"open":1.18662,"high":1.18708,"low":1.18615,"close":1.18696,"volume":284.1400146484375},{"timestamp":1742407380000,"open":1.18698,"high":1.18728,"low":1.18677,"close":1.18712,"volume":220.25},{"timestamp":1742407440000,"open":1.18719,"high":1.18726,"low":1.18614,"close":1.18715,"volume":244.89999389648438},{"timestamp":1742407500000,"open":1.18714,"high":1.18732,"low":1.18679,"close":1.18713,"volume":244.89999389648438},{"timestamp":1742407560000,"open":1.1872,"high":1.18729,"low":1.18669,"close":1.18702,"volume":244.89999389648438},{"timestamp":1742407620000,"open":1.187,"high":1.18725,"low":1.18685,"close":1.18708,"volume":219.11000061035156},{"timestamp":1742407680000,"open":1.1871,"high":1.18735,"low":1.18692,"close":1.1873,"volume":192.1999969482422},{"timestamp":1742407740000,"open":1.18732,"high":1.1882,"low":1.18728,"close":1.18813,"volume":189.1300048828125},{"timestamp":1742407800000,"open":1.18809,"high":1.18816,"low":1.18797,"close":1.18813,"volume":139.52999877929688},{"timestamp":1742407860000,"open":1.1881,"high":1.18854,"low":1.18806,"close":1.18823,"volume":201.5},{"timestamp":1742407920000,"open":1.18823,"high":1.18848,"low":1.18814,"close":1.18846,"volume":176.6999969482422},{"timestamp":1742407980000,"open":1.18847,"high":1.18878,"low":1.18831,"close":1.18847,"volume":344.1000061035156},{"timestamp":1742408040000,"open":1.18839,"high":1.18852,"low":1.18801,"close":1.18808,"volume":232.52000427246094},{"timestamp":1742408100000,"open":1.18805,"high":1.18813,"low":1.18772,"close":1.18772,"volume":198.39999389648438},{"timestamp":1742408160000,"open":1.18776,"high":1.18795,"low":1.18767,"close":1.18785,"volume":252.66000366210938},{"timestamp":1742408220000,"open":1.18784,"high":1.18794,"low":1.18764,"close":1.18785,"volume":217.00999450683594},{"timestamp":1742408280000,"open":1.18783,"high":1.18839,"low":1.18768,"close":1.188,"volume":376.6600036621094},{"timestamp":1742408340000,"open":1.18804,"high":1.18815,"low":1.18758,"close":1.1876,"volume":257.3299865722656},{"timestamp":1742408400000,"open":1.18765,"high":1.18804,"low":1.18752,"close":1.18799,"volume":319.3299865722656},{"timestamp":1742408460000,"open":1.18795,"high":1.18795,"low":1.18742,"close":1.18782,"volume":218.75},{"timestamp":1742408520000,"open":1.18785,"high":1.18785,"low":1.18726,"close":1.18743,"volume":341.80999755859375},{"timestamp":1742408580000,"open":1.18742,"high":1.18813,"low":1.18738,"close":1.18804,"volume":251.13999938964844},{"timestamp":1742408640000,"open":1.18804,"high":1.18833,"low":1.18751,"close":1.18793,"volume":434},{"timestamp":1742408700000,"open":1.18788,"high":1.18802,"low":1.18765,"close":1.18787,"volume":260.3999938964844},{"timestamp":1742408760000,"open":1.18789,"high":1.18824,"low":1.18789,"close":1.18804,"volume":406.1000061035156},{"timestamp":1742408820000,"open":1.18806,"high":1.18813,"low":1.18801,"close":1.18809,"volume":207.77000427246094},{"timestamp":1742408880000,"open":1.18805,"high":1.18808,"low":1.18794,"close":1.18794,"volume":170.50999450683594},{"timestamp":1742408940000,"open":1.18796,"high":1.18796,"low":1.18752,"close":1.1877,"volume":147.4199981689453},{"timestamp":1742409000000,"open":1.1877,"high":1.18785,"low":1.18764,"close":1.18783,"volume":214.25},{"timestamp":1742409060000,"open":1.18785,"high":1.18789,"low":1.18746,"close":1.18789,"volume":257.5799865722656},{"timestamp":1742409120000,"open":1.18792,"high":1.18832,"low":1.18762,"close":1.18831,"volume":275.8999938964844},{"timestamp":1742409180000,"open":1.18827,"high":1.18833,"low":1.18817,"close":1.18828,"volume":217},{"timestamp":1742409240000,"open":1.18825,"high":1.18829,"low":1.18815,"close":1.18829,"volume":229.39999389648438},{"timestamp":1742409300000,"open":1.18828,"high":1.18832,"low":1.18815,"close":1.1882,"volume":173.60000610351562},{"timestamp":1742409360000,"open":1.18821,"high":1.18844,"low":1.18808,"close":1.18826,"volume":231.05999755859375},{"timestamp":1742409420000,"open":1.18823,"high":1.18832,"low":1.18802,"close":1.18819,"volume":319.30999755859375},{"timestamp":1742409480000,"open":1.18822,"high":1.18825,"low":1.18782,"close":1.1879,"volume":396.79998779296875},{"timestamp":1742409540000,"open":1.18787,"high":1.18815,"low":1.18772,"close":1.18789,"volume":356.510009765625},{"timestamp":1742409600000,"open":1.18786,"high":1.18833,"low":1.1877,"close":1.18817,"volume":511.5400085449219},{"timestamp":1742409660000,"open":1.18815,"high":1.18825,"low":1.18793,"close":1.188,"volume":519.27001953125},{"timestamp":1742409720000,"open":1.18804,"high":1.1882,"low":1.18786,"close":1.18801,"volume":496},{"timestamp":1742409780000,"open":1.18801,"high":1.18916,"low":1.18798,"close":1.18859,"volume":448.7200012207031},{"timestamp":1742409840000,"open":1.18869,"high":1.18895,"low":1.18848,"close":1.18874,"volume":420.75},{"timestamp":1742409900000,"open":1.18919,"high":1.18919,"low":1.18825,"close":1.18855,"volume":349.4700012207031},{"timestamp":1742409960000,"open":1.18864,"high":1.18917,"low":1.18807,"close":1.1882,"volume":258.8500061035156},{"timestamp":1742410020000,"open":1.18823,"high":1.1891,"low":1.18672,"close":1.18811,"volume":283.6499938964844},{"timestamp":1742410080000,"open":1.18811,"high":1.18856,"low":1.18734,"close":1.18817,"volume":436.3699951171875},{"timestamp":1742410140000,"open":1.18817,"high":1.18873,"low":1.18756,"close":1.18803,"volume":459.6000061035156},{"timestamp":1742410200000,"open":1.18822,"high":1.18865,"low":1.18774,"close":1.18843,"volume":358.07000732421875},{"timestamp":1742410260000,"open":1.18815,"high":1.18847,"low":1.18775,"close":1.18803,"volume":288.30999755859375},{"timestamp":1742410320000,"open":1.18801,"high":1.18829,"low":1.1875,"close":1.18811,"volume":462.010009765625},{"timestamp":1742410380000,"open":1.18812,"high":1.18827,"low":1.18744,"close":1.18783,"volume":327.0899963378906},{"timestamp":1742410440000,"open":1.18806,"high":1.18827,"low":1.18755,"close":1.18802,"volume":224.75},{"timestamp":1742410500000,"open":1.18812,"high":1.18825,"low":1.18753,"close":1.18791,"volume":199.9499969482422},{"timestamp":1742410560000,"open":1.1882,"high":1.18851,"low":1.18754,"close":1.18846,"volume":306.8800048828125},{"timestamp":1742410620000,"open":1.18842,"high":1.18885,"low":1.18819,"close":1.18854,"volume":288.29998779296875},{"timestamp":1742410680000,"open":1.18856,"high":1.1891,"low":1.1884,"close":1.18881,"volume":283.6300048828125},{"timestamp":1742410740000,"open":1.18881,"high":1.1896,"low":1.18829,"close":1.18829,"volume":505.3800048828125},{"timestamp":1742410800000,"open":1.18834,"high":1.18961,"low":1.18809,"close":1.18927,"volume":437.1000061035156},{"timestamp":1742410860000,"open":1.18927,"high":1.18946,"low":1.18869,"close":1.18897,"volume":575.8499755859375},{"timestamp":1742410920000,"open":1.18897,"high":1.18929,"low":1.18878,"close":1.18921,"volume":450.2699890136719},{"timestamp":1742410980000,"open":1.18908,"high":1.18936,"low":1.18902,"close":1.18926,"volume":353.3999938964844},{"timestamp":1742411040000,"open":1.18933,"high":1.1895,"low":1.18921,"close":1.18931,"volume":362.70001220703125},{"timestamp":1742411100000,"open":1.18933,"high":1.18951,"low":1.18924,"close":1.18941,"volume":356.510009765625},{"timestamp":1742411160000,"open":1.18941,"high":1.19,"low":1.18931,"close":1.18984,"volume":374.3599853515625},{"timestamp":1742411220000,"open":1.18983,"high":1.19024,"low":1.18967,"close":1.19019,"volume":139.5},{"timestamp":1742411280000,"open":1.19021,"high":1.19027,"low":1.18926,"close":1.18936,"volume":291.3800048828125},{"timestamp":1742411340000,"open":1.18933,"high":1.19005,"low":1.18928,"close":1.18996,"volume":367.3399963378906},{"timestamp":1742411400000,"open":1.18998,"high":1.19003,"low":1.18929,"close":1.1893,"volume":213.8800048828125},{"timestamp":1742411460000,"open":1.18941,"high":1.18987,"low":1.18903,"close":1.18919,"volume":323.95001220703125},{"timestamp":1742411520000,"open":1.18915,"high":1.18929,"low":1.18867,"close":1.18881,"volume":297.6000061035156},{"timestamp":1742411580000,"open":1.18878,"high":1.189,"low":1.18871,"close":1.1889,"volume":292.9599914550781},{"timestamp":1742411640000,"open":1.18892,"high":1.18961,"low":1.18887,"close":1.18906,"volume":358.05999755859375},{"timestamp":1742411700000,"open":1.18904,"high":1.18916,"low":1.18895,"close":1.18912,"volume":182.94000244140625},{"timestamp":1742411760000,"open":1.18913,"high":1.1899,"low":1.18872,"close":1.18875,"volume":387.510009765625},{"timestamp":1742411820000,"open":1.1888,"high":1.18884,"low":1.18857,"close":1.18875,"volume":410.80999755859375},{"timestamp":1742411880000,"open":1.18872,"high":1.18961,"low":1.18859,"close":1.18904,"volume":295.2799987792969},{"timestamp":1742411940000,"open":1.18909,"high":1.18972,"low":1.18896,"close":1.1892,"volume":344.1499938964844},{"timestamp":1742412000000,"open":1.18916,"high":1.18929,"low":1.18906,"close":1.18925,"volume":257.29998779296875},{"timestamp":1742412060000,"open":1.18927,"high":1.18929,"low":1.1891,"close":1.18922,"volume":204.6300048828125},{"timestamp":1742412120000,"open":1.18919,"high":1.18924,"low":1.18891,"close":1.18905,"volume":217},{"timestamp":1742412180000,"open":1.189,"high":1.18944,"low":1.18864,"close":1.18873,"volume":322.42999267578125},{"timestamp":1742412240000,"open":1.18875,"high":1.18917,"low":1.18864,"close":1.1887,"volume":337.8999938964844},{"timestamp":1742412300000,"open":1.18872,"high":1.18939,"low":1.18868,"close":1.18877,"volume":255.8699951171875},{"timestamp":1742412360000,"open":1.18878,"high":1.189,"low":1.18858,"close":1.18888,"volume":259.6400146484375},{"timestamp":1742412420000,"open":1.18891,"high":1.189,"low":1.18874,"close":1.18883,"volume":294.6199951171875},{"timestamp":1742412480000,"open":1.18881,"high":1.18901,"low":1.18875,"close":1.18893,"volume":306.9200134277344},{"timestamp":1742412540000,"open":1.18897,"high":1.18899,"low":1.18887,"close":1.18889,"volume":220.10000610351562},{"timestamp":1742412600000,"open":1.18892,"high":1.18951,"low":1.18851,"close":1.18868,"volume":365.1400146484375},{"timestamp":1742412660000,"open":1.18804,"high":1.18835,"low":1.18777,"close":1.18788,"volume":372.0199890136719},{"timestamp":1742412720000,"open":1.18785,"high":1.18931,"low":1.18781,"close":1.18929,"volume":350.3999938964844},{"timestamp":1742412780000,"open":1.18927,"high":1.18939,"low":1.18923,"close":1.1893,"volume":221.6699981689453},{"timestamp":1742412840000,"open":1.18933,"high":1.18936,"low":1.18917,"close":1.18926,"volume":196.8800048828125},{"timestamp":1742412900000,"open":1.18932,"high":1.18939,"low":1.18886,"close":1.18886,"volume":210.8000030517578},{"timestamp":1742412960000,"open":1.18883,"high":1.18897,"low":1.18873,"close":1.18878,"volume":221.67999267578125},{"timestamp":1742413020000,"open":1.18883,"high":1.18896,"low":1.18867,"close":1.18888,"volume":285.20001220703125},{"timestamp":1742413080000,"open":1.18889,"high":1.18898,"low":1.18879,"close":1.18886,"volume":232.50999450683594},{"timestamp":1742413140000,"open":1.18884,"high":1.18909,"low":1.18862,"close":1.18892,"volume":207.6999969482422},{"timestamp":1742413200000,"open":1.18904,"high":1.18909,"low":1.18879,"close":1.18889,"volume":248},{"timestamp":1742413260000,"open":1.1889,"high":1.189,"low":1.18882,"close":1.18897,"volume":195.3000030517578},{"timestamp":1742413320000,"open":1.18895,"high":1.18955,"low":1.18885,"close":1.18909,"volume":260.3999938964844},{"timestamp":1742413380000,"open":1.18912,"high":1.18912,"low":1.18894,"close":1.18908,"volume":316.2699890136719},{"timestamp":1742413440000,"open":1.18906,"high":1.18928,"low":1.18898,"close":1.18928,"volume":303.8800048828125},{"timestamp":1742413500000,"open":1.18929,"high":1.18935,"low":1.18926,"close":1.18935,"volume":218.67999267578125},{"timestamp":1742413560000,"open":1.18933,"high":1.18935,"low":1.18925,"close":1.18926,"volume":275.9700012207031},{"timestamp":1742413620000,"open":1.18932,"high":1.18935,"low":1.18923,"close":1.18933,"volume":249.82000732421875},{"timestamp":1742413680000,"open":1.18932,"high":1.18933,"low":1.18923,"close":1.18928,"volume":372.6099853515625},{"timestamp":1742413740000,"open":1.18926,"high":1.18945,"low":1.18926,"close":1.18943,"volume":315.1199951171875},{"timestamp":1742413800000,"open":1.18946,"high":1.18984,"low":1.18937,"close":1.18943,"volume":122.47000122070312},{"timestamp":1742413860000,"open":1.18941,"high":1.18943,"low":1.18904,"close":1.18908,"volume":145.6999969482422},{"timestamp":1742413920000,"open":1.18909,"high":1.18911,"low":1.18905,"close":1.18911,"volume":46.5099983215332},{"timestamp":1742413980000,"open":1.18911,"high":1.18916,"low":1.18902,"close":1.18912,"volume":111.62000274658203},{"timestamp":1742414040000,"open":1.18915,"high":1.18915,"low":1.18903,"close":1.18914,"volume":105.44000244140625},{"timestamp":1742414100000,"open":1.18917,"high":1.18927,"low":1.18917,"close":1.18922,"volume":86.80000305175781},{"timestamp":1742414160000,"open":1.18925,"high":1.18928,"low":1.1892,"close":1.18923,"volume":62},{"timestamp":1742414220000,"open":1.18919,"high":1.18938,"low":1.18919,"close":1.18929,"volume":83.69999694824219},{"timestamp":1742414280000,"open":1.18929,"high":1.18932,"low":1.18923,"close":1.18924,"volume":55.79999923706055},{"timestamp":1742414340000,"open":1.18926,"high":1.18934,"low":1.18922,"close":1.18933,"volume":89.9000015258789},{"timestamp":1742414400000,"open":1.18943,"high":1.18965,"low":1.18929,"close":1.18938,"volume":179.8000030517578},{"timestamp":1742414460000,"open":1.18941,"high":1.18946,"low":1.18925,"close":1.18939,"volume":93},{"timestamp":1742414520000,"open":1.18938,"high":1.18943,"low":1.18934,"close":1.18936,"volume":65.0999984741211},{"timestamp":1742414580000,"open":1.18938,"high":1.18946,"low":1.18929,"close":1.18933,"volume":77.5},{"timestamp":1742414640000,"open":1.18929,"high":1.18946,"low":1.18928,"close":1.18929,"volume":86.80000305175781},{"timestamp":1742414700000,"open":1.1893,"high":1.18938,"low":1.18926,"close":1.18933,"volume":83.69999694824219},{"timestamp":1742414760000,"open":1.18926,"high":1.1893,"low":1.18866,"close":1.18874,"volume":69.7699966430664},{"timestamp":1742414820000,"open":1.18875,"high":1.18879,"low":1.18829,"close":1.18845,"volume":58.900001525878906},{"timestamp":1742414880000,"open":1.18845,"high":1.18858,"low":1.18837,"close":1.18846,"volume":55.79999923706055},{"timestamp":1742414940000,"open":1.18847,"high":1.1885,"low":1.18845,"close":1.18846,"volume":27.899999618530273},{"timestamp":1742415000000,"open":1.18852,"high":1.18856,"low":1.18842,"close":1.18853,"volume":43.400001525878906},{"timestamp":1742415060000,"open":1.18851,"high":1.18851,"low":1.18838,"close":1.18846,"volume":43.400001525878906},{"timestamp":1742415120000,"open":1.18845,"high":1.18852,"low":1.18845,"close":1.18846,"volume":40.29999923706055},{"timestamp":1742415180000,"open":1.18844,"high":1.18853,"low":1.18843,"close":1.18852,"volume":27.899999618530273},{"timestamp":1742415240000,"open":1.18852,"high":1.18859,"low":1.18843,"close":1.18846,"volume":65.0999984741211},{"timestamp":1742415300000,"open":1.18851,"high":1.18856,"low":1.18844,"close":1.18848,"volume":83.69999694824219},{"timestamp":1742415360000,"open":1.18848,"high":1.18853,"low":1.18841,"close":1.18844,"volume":83.72000122070312},{"timestamp":1742415420000,"open":1.18841,"high":1.18851,"low":1.18841,"close":1.18846,"volume":83.70999908447266},{"timestamp":1742415480000,"open":1.18842,"high":1.18862,"low":1.18842,"close":1.18853,"volume":80.61000061035156},{"timestamp":1742415540000,"open":1.18856,"high":1.18861,"low":1.18838,"close":1.18838,"volume":120.91000366210938},{"timestamp":1742415600000,"open":1.18843,"high":1.18856,"low":1.18843,"close":1.18851,"volume":62},{"timestamp":1742415660000,"open":1.18851,"high":1.18852,"low":1.18833,"close":1.18845,"volume":34.099998474121094},{"timestamp":1742415720000,"open":1.18844,"high":1.18847,"low":1.1884,"close":1.18841,"volume":49.599998474121094},{"timestamp":1742415780000,"open":1.18842,"high":1.18847,"low":1.18839,"close":1.18842,"volume":65.0999984741211},{"timestamp":1742415840000,"open":1.18845,"high":1.18855,"low":1.18843,"close":1.1885,"volume":105.41000366210938},{"timestamp":1742415900000,"open":1.18851,"high":1.18857,"low":1.18843,"close":1.18849,"volume":120.9000015258789},{"timestamp":1742415960000,"open":1.18844,"high":1.18852,"low":1.18843,"close":1.18852,"volume":46.5},{"timestamp":1742416020000,"open":1.18847,"high":1.18848,"low":1.18847,"close":1.18848,"volume":15.5},{"timestamp":1742416080000,"open":1.18848,"high":1.18848,"low":1.18846,"close":1.18846,"volume":21.709999084472656},{"timestamp":1742416140000,"open":1.18845,"high":1.1885,"low":1.18836,"close":1.18845,"volume":49.599998474121094},{"timestamp":1742416200000,"open":1.18846,"high":1.18854,"low":1.18846,"close":1.18852,"volume":27.899999618530273},{"timestamp":1742416260000,"open":1.18853,"high":1.18859,"low":1.18852,"close":1.18859,"volume":43.400001525878906},{"timestamp":1742416320000,"open":1.18857,"high":1.18859,"low":1.18857,"close":1.18857,"volume":18.600000381469727},{"timestamp":1742416380000,"open":1.18858,"high":1.18859,"low":1.18851,"close":1.18851,"volume":34.099998474121094},{"timestamp":1742416440000,"open":1.1885,"high":1.18855,"low":1.1885,"close":1.18852,"volume":21.700000762939453},{"timestamp":1742416500000,"open":1.18853,"high":1.18858,"low":1.18851,"close":1.18852,"volume":58.90999984741211},{"timestamp":1742416560000,"open":1.18853,"high":1.18858,"low":1.18849,"close":1.18858,"volume":46.529998779296875},{"timestamp":1742416620000,"open":1.1885,"high":1.18857,"low":1.18848,"close":1.18851,"volume":74.44999694824219},{"timestamp":1742416680000,"open":1.18855,"high":1.18858,"low":1.18851,"close":1.18852,"volume":24.799999237060547},{"timestamp":1742416740000,"open":1.18853,"high":1.1886,"low":1.18851,"close":1.18854,"volume":43.41999816894531},{"timestamp":1742416800000,"open":1.18857,"high":1.18864,"low":1.18857,"close":1.1886,"volume":37.20000076293945},{"timestamp":1742416860000,"open":1.18859,"high":1.18863,"low":1.18858,"close":1.18862,"volume":62},{"timestamp":1742416920000,"open":1.18863,"high":1.18869,"low":1.18859,"close":1.18862,"volume":49.61000061035156},{"timestamp":1742416980000,"open":1.18874,"high":1.18874,"low":1.18865,"close":1.18865,"volume":52.70000076293945},{"timestamp":1742417040000,"open":1.18864,"high":1.1887,"low":1.18864,"close":1.18865,"volume":40.29999923706055},{"timestamp":1742417100000,"open":1.18865,"high":1.18867,"low":1.18853,"close":1.18853,"volume":15.5},{"timestamp":1742417160000,"open":1.18854,"high":1.18868,"low":1.18854,"close":1.18867,"volume":34.099998474121094},{"timestamp":1742417220000,"open":1.18866,"high":1.18882,"low":1.18866,"close":1.18882,"volume":21.700000762939453},{"timestamp":1742417280000,"open":1.18881,"high":1.18888,"low":1.1888,"close":1.18882,"volume":27.899999618530273},{"timestamp":1742417340000,"open":1.18881,"high":1.18883,"low":1.18852,"close":1.18863,"volume":86.80000305175781},{"timestamp":1742417400000,"open":1.18872,"high":1.18872,"low":1.1882,"close":1.18834,"volume":283.69000244140625},{"timestamp":1742417460000,"open":1.18834,"high":1.18844,"low":1.18832,"close":1.18844,"volume":220.10000610351562},{"timestamp":1742417520000,"open":1.18842,"high":1.18844,"low":1.18834,"close":1.18835,"volume":181.36000061035156},{"timestamp":1742417580000,"open":1.18834,"high":1.18834,"low":1.18685,"close":1.18731,"volume":818.2100219726562},{"timestamp":1742417640000,"open":1.18692,"high":1.18813,"low":1.18692,"close":1.18799,"volume":223.3000030517578},{"timestamp":1742417700000,"open":1.18727,"high":1.18759,"low":1.18698,"close":1.18698,"volume":79.08999633789062},{"timestamp":1742417760000,"open":1.18719,"high":1.18761,"low":1.18719,"close":1.18749,"volume":44.97999954223633},{"timestamp":1742417820000,"open":1.18749,"high":1.18749,"low":1.18662,"close":1.18691,"volume":65.11000061035156},{"timestamp":1742417880000,"open":1.18712,"high":1.18725,"low":1.18649,"close":1.18675,"volume":114.69999694824219},{"timestamp":1742417940000,"open":1.18679,"high":1.18693,"low":1.18657,"close":1.18657,"volume":49.599998474121094}]