[{"timestamp":1742342400000,"open":0.98057,"high":0.98065,"low":0.98031,"close":0.98054,"volume":105.04000091552734},{"timestamp":1742342460000,"open":0.98047,"high":0.98058,"low":0.98026,"close":0.9803,"volume":128.17999267578125},{"timestamp":1742342520000,"open":0.98032,"high":0.98033,"low":0.97997,"close":0.9802,"volume":210.88999938964844},{"timestamp":1742342580000,"open":0.98022,"high":0.9803,"low":0.98001,"close":0.9801,"volume":95.08000183105469},{"timestamp":1742342640000,"open":0.97994,"high":0.98029,"low":0.97994,"close":0.98,"volume":124.44000244140625},{"timestamp":1742342700000,"open":0.98018,"high":0.98027,"low":0.97991,"close":0.98004,"volume":220.99000549316406},{"timestamp":1742342760000,"open":0.98004,"high":0.98015,"low":0.97969,"close":0.9799,"volume":71.88999938964844},{"timestamp":1742342820000,"open":0.97984,"high":0.97984,"low":0.97951,"close":0.97981,"volume":13.930000305175781},{"timestamp":1742342880000,"open":0.97976,"high":0.97978,"low":0.97969,"close":0.97971,"volume":24.790000915527344},{"timestamp":1742342940000,"open":0.97971,"high":0.97973,"low":0.97971,"close":0.97973,"volume":7.739999771118164},{"timestamp":1742343000000,"open":0.97966,"high":0.97974,"low":0.97966,"close":0.97968,"volume":15.489999771118164},{"timestamp":1742343060000,"open":0.97966,"high":0.9797,"low":0.97927,"close":0.97928,"volume":41.790000915527344},{"timestamp":1742343120000,"open":0.97928,"high":0.97974,"low":0.97928,"close":0.97965,"volume":65.05000305175781},{"timestamp":1742343180000,"open":0.97925,"high":0.97969,"low":0.97925,"close":0.97961,"volume":40.27000045776367},{"timestamp":1742343240000,"open":0.9793,"high":0.97972,"low":0.9793,"close":0.97932,"volume":98.27999877929688},{"timestamp":1742343300000,"open":0.97968,"high":0.97975,"low":0.97931,"close":0.97975,"volume":154.77000427246094},{"timestamp":1742343360000,"open":0.97941,"high":0.97981,"low":0.97938,"close":0.97941,"volume":59.599998474121094},{"timestamp":1742343420000,"open":0.97938,"high":0.97995,"low":0.97935,"close":0.97995,"volume":89},{"timestamp":1742343480000,"open":0.97991,"high":0.97993,"low":0.97952,"close":0.97989,"volume":41.79999923706055},{"timestamp":1742343540000,"open":0.97951,"high":0.97993,"low":0.97951,"close":0.97952,"volume":44.08000183105469},{"timestamp":1742343600000,"open":0.97953,"high":0.97958,"low":0.97952,"close":0.97958,"volume":79.61000061035156},{"timestamp":1742343660000,"open":0.97956,"high":0.97982,"low":0.97951,"close":0.97956,"volume":78.02999877929688},{"timestamp":1742343720000,"open":0.97982,"high":0.97988,"low":0.97961,"close":0.97982,"volume":37.84000015258789},{"timestamp":1742343780000,"open":0.97988,"high":0.97988,"low":0.97962,"close":0.97988,"volume":27.81999969482422},{"timestamp":1742343840000,"open":0.97966,"high":0.97971,"low":0.97966,"close":0.97971,"volume":6.179999828338623},{"timestamp":1742343900000,"open":0.97988,"high":0.97993,"low":0.97952,"close":0.97954,"volume":104.33999633789062},{"timestamp":1742343960000,"open":0.97982,"high":0.97984,"low":0.97954,"close":0.97954,"volume":54.869998931884766},{"timestamp":1742344020000,"open":0.97984,"high":0.97985,"low":0.97954,"close":0.97985,"volume":107.47000122070312},{"timestamp":1742344080000,"open":0.97961,"high":0.97979,"low":0.9796,"close":0.97979,"volume":42.5099983215332},{"timestamp":1742344140000,"open":0.97959,"high":0.97982,"low":0.97958,"close":0.97976,"volume":108.22000122070312},{"timestamp":1742344200000,"open":0.97956,"high":0.97981,"low":0.97956,"close":0.97961,"volume":156.16000366210938},{"timestamp":1742344260000,"open":0.9798,"high":0.9799,"low":0.97961,"close":0.97961,"volume":34.0099983215332},{"timestamp":1742344320000,"open":0.97963,"high":0.97963,"low":0.97959,"close":0.9796,"volume":121.36000061035156},{"timestamp":1742344380000,"open":0.97958,"high":0.97959,"low":0.97947,"close":0.97948,"volume":95.9000015258789},{"timestamp":1742344440000,"open":0.97947,"high":0.97949,"low":0.97945,"close":0.97949,"volume":108.36000061035156},{"timestamp":1742344500000,"open":0.97949,"high":0.97963,"low":0.97941,"close":0.97962,"volume":248.5},{"timestamp":1742344560000,"open":0.97964,"high":0.97968,"low":0.97955,"close":0.97957,"volume":109.86000061035156},{"timestamp":1742344620000,"open":0.97956,"high":0.97975,"low":0.97948,"close":0.97964,"volume":430.57000732421875},{"timestamp":1742344680000,"open":0.97961,"high":0.97963,"low":0.97952,"close":0.97956,"volume":224.2100067138672},{"timestamp":1742344740000,"open":0.97955,"high":0.97961,"low":0.97905,"close":0.97922,"volume":392.2900085449219},{"timestamp":1742344800000,"open":0.97916,"high":0.9793,"low":0.97913,"close":0.97917,"volume":325.0199890136719},{"timestamp":1742344860000,"open":0.97916,"high":0.97925,"low":0.97903,"close":0.97904,"volume":352.1700134277344},{"timestamp":1742344920000,"open":0.97904,"high":0.97907,"low":0.979,"close":0.97904,"volume":270.7799987792969},{"timestamp":1742344980000,"open":0.97904,"high":0.97915,"low":0.97888,"close":0.97914,"volume":243.16000366210938},{"timestamp":1742345040000,"open":0.97913,"high":0.97915,"low":0.97886,"close":0.97887,"volume":270.8599853515625},{"timestamp":1742345100000,"open":0.97887,"high":0.97898,"low":0.97871,"close":0.97871,"volume":475.45001220703125},{"timestamp":1742345160000,"open":0.97871,"high":0.97887,"low":0.97865,"close":0.97871,"volume":367.6300048828125},{"timestamp":1742345220000,"open":0.97867,"high":0.9788,"low":0.97862,"close":0.97867,"volume":391.6099853515625},{"timestamp":1742345280000,"open":0.97872,"high":0.97888,"low":0.97867,"close":0.97879,"volume":293.3699951171875},{"timestamp":1742345340000,"open":0.97885,"high":0.97896,"low":0.97883,"close":0.97895,"volume":257.8800048828125},{"timestamp":1742345400000,"open":0.97895,"high":0.979,"low":0.97861,"close":0.97868,"volume":304.3999938964844},{"timestamp":1742345460000,"open":0.97868,"high":0.97874,"low":0.97864,"close":0.97868,"volume":401.25},{"timestamp":1742345520000,"open":0.9787,"high":0.9788,"low":0.97834,"close":0.97879,"volume":444.7200012207031},{"timestamp":1742345580000,"open":0.9788,"high":0.97884,"low":0.97864,"close":0.97864,"volume":58.900001525878906},{"timestamp":1742345640000,"open":0.97868,"high":0.97906,"low":0.97865,"close":0.97881,"volume":353.2799987792969},{"timestamp":1742345700000,"open":0.97889,"high":0.97899,"low":0.9787,"close":0.97881,"volume":378.8399963378906},{"timestamp":1742345760000,"open":0.97881,"high":0.97881,"low":0.97867,"close":0.97871,"volume":294.4100036621094},{"timestamp":1742345820000,"open":0.97865,"high":0.97888,"low":0.97861,"close":0.97862,"volume":315.3999938964844},{"timestamp":1742345880000,"open":0.97868,"high":0.97938,"low":0.97868,"close":0.97935,"volume":254.77999877929688},{"timestamp":1742345940000,"open":0.9793,"high":0.97942,"low":0.97929,"close":0.97934,"volume":297.20001220703125},{"timestamp":1742346000000,"open":0.97932,"high":0.97932,"low":0.97922,"close":0.97924,"volume":590.4600219726562},{"timestamp":1742346060000,"open":0.97925,"high":0.97945,"low":0.97913,"close":0.97915,"volume":654.260009765625},{"timestamp":1742346120000,"open":0.97914,"high":0.97921,"low":0.97912,"close":0.97912,"volume":415.8399963378906},{"timestamp":1742346180000,"open":0.97913,"high":0.97917,"low":0.97896,"close":0.97911,"volume":212.1300048828125},{"timestamp":1742346240000,"open":0.97916,"high":0.97924,"low":0.97911,"close":0.97921,"volume":343.010009765625},{"timestamp":1742346300000,"open":0.97921,"high":0.97928,"low":0.97917,"close":0.97917,"volume":195.11000061035156},{"timestamp":1742346360000,"open":0.97917,"high":0.97928,"low":0.97913,"close":0.97926,"volume":170.3300018310547},{"timestamp":1742346420000,"open":0.97925,"high":0.97926,"low":0.97908,"close":0.97917,"volume":186.63999938964844},{"timestamp":1742346480000,"open":0.97917,"high":0.97928,"low":0.97907,"close":0.97928,"volume":554.9600219726562},{"timestamp":1742346540000,"open":0.97927,"high":0.97935,"low":0.97918,"close":0.9793,"volume":829.3200073242188},{"timestamp":1742346600000,"open":0.97931,"high":0.97933,"low":0.97922,"close":0.9793,"volume":277.2699890136719},{"timestamp":1742346660000,"open":0.97929,"high":0.97935,"low":0.979,"close":0.97905,"volume":401.92999267578125},{"timestamp":1742346720000,"open":0.97905,"high":0.97911,"low":0.97869,"close":0.97876,"volume":866.3099975585938},{"timestamp":1742346780000,"open":0.97881,"high":0.97896,"low":0.97848,"close":0.97894,"volume":1032.8199462890625},{"timestamp":1742346840000,"open":0.97891,"high":0.97892,"low":0.97865,"close":0.9787,"volume":1054.8699951171875},{"timestamp":1742346900000,"open":0.97868,"high":0.97902,"low":0.97866,"close":0.9788,"volume":711.1900024414062},{"timestamp":1742346960000,"open":0.97877,"high":0.97926,"low":0.97873,"close":0.97925,"volume":596.239990234375},{"timestamp":1742347020000,"open":0.97927,"high":0.9793,"low":0.97885,"close":0.97894,"volume":523.3400268554688},{"timestamp":1742347080000,"open":0.97911,"high":0.97929,"low":0.9788,"close":0.97917,"volume":587.6400146484375},{"timestamp":1742347140000,"open":0.97925,"high":0.97925,"low":0.97861,"close":0.979,"volume":1292.93994140625},{"timestamp":1742347200000,"open":0.97898,"high":0.9791,"low":0.97865,"close":0.97866,"volume":302.010009765625},{"timestamp":1742347260000,"open":0.97867,"high":0.97891,"low":0.97867,"close":0.97872,"volume":119.33999633789062},{"timestamp":1742347320000,"open":0.97872,"high":0.97881,"low":0.97851,"close":0.97859,"volume":1263.1199951171875},{"timestamp":1742347380000,"open":0.97858,"high":0.97864,"low":0.97854,"close":0.97856,"volume":560.1799926757812},{"timestamp":1742347440000,"open":0.97856,"high":0.97884,"low":0.97845,"close":0.97869,"volume":1118.1500244140625},{"timestamp":1742347500000,"open":0.97867,"high":0.97887,"low":0.97836,"close":0.97864,"volume":1977.52001953125},{"timestamp":1742347560000,"open":0.97867,"high":0.97887,"low":0.97859,"close":0.97874,"volume":1517.4200439453125},{"timestamp":1742347620000,"open":0.97874,"high":0.97876,"low":0.97854,"close":0.97874,"volume":1255.760009765625},{"timestamp":1742347680000,"open":0.97874,"high":0.97875,"low":0.97855,"close":0.97869,"volume":1303.18994140625},{"timestamp":1742347740000,"open":0.97864,"high":0.97874,"low":0.97855,"close":0.97869,"volume":1263.5400390625},{"timestamp":1742347800000,"open":0.97864,"high":0.97869,"low":0.97846,"close":0.97864,"volume":2084.889892578125},{"timestamp":1742347860000,"open":0.97846,"high":0.97871,"low":0.97846,"close":0.97866,"volume":1602.0899658203125},{"timestamp":1742347920000,"open":0.97866,"high":0.97872,"low":0.97864,"close":0.97871,"volume":1673.489990234375},{"timestamp":1742347980000,"open":0.97871,"high":0.97884,"low":0.97869,"close":0.97877,"volume":1979.9100341796875},{"timestamp":1742348040000,"open":0.97881,"high":0.97899,"low":0.9787,"close":0.97891,"volume":733.22998046875},{"timestamp":1742348100000,"open":0.97888,"high":0.97892,"low":0.97881,"close":0.97881,"volume":340.489990234375},{"timestamp":1742348160000,"open":0.97881,"high":0.97883,"low":0.97839,"close":0.97862,"volume":598.9199829101562},{"timestamp":1742348220000,"open":0.97862,"high":0.97876,"low":0.97837,"close":0.97867,"volume":1753.5400390625},{"timestamp":1742348280000,"open":0.97867,"high":0.97885,"low":0.97862,"close":0.97884,"volume":1091.3599853515625},{"timestamp":1742348340000,"open":0.9788,"high":0.97882,"low":0.97827,"close":0.97857,"volume":1447.1700439453125},{"timestamp":1742348400000,"open":0.97857,"high":0.97865,"low":0.97854,"close":0.97858,"volume":1446.6700439453125},{"timestamp":1742348460000,"open":0.97858,"high":0.97869,"low":0.97857,"close":0.97866,"volume":1620.3399658203125},{"timestamp":1742348520000,"open":0.97866,"high":0.97882,"low":0.97863,"close":0.97873,"volume":1116.27001953125},{"timestamp":1742348580000,"open":0.97873,"high":0.97875,"low":0.97868,"close":0.97874,"volume":1516.239990234375},{"timestamp":1742348640000,"open":0.97873,"high":0.97888,"low":0.97871,"close":0.97884,"volume":1635.9200439453125},{"timestamp":1742348700000,"open":0.97885,"high":0.97892,"low":0.97882,"close":0.97891,"volume":1851.77001953125},{"timestamp":1742348760000,"open":0.9789,"high":0.97903,"low":0.9789,"close":0.97903,"volume":700.280029296875},{"timestamp":1742348820000,"open":0.97903,"high":0.97903,"low":0.97861,"close":0.9787,"volume":1024.06005859375},{"timestamp":1742348880000,"open":0.97868,"high":0.97874,"low":0.97832,"close":0.97867,"volume":512.9000244140625},{"timestamp":1742348940000,"open":0.97872,"high":0.97879,"low":0.97868,"close":0.97869,"volume":871.6799926757812},{"timestamp":1742349000000,"open":0.9787,"high":0.97871,"low":0.97823,"close":0.97831,"volume":935.9299926757812},{"timestamp":1742349060000,"open":0.97831,"high":0.97865,"low":0.97825,"close":0.97829,"volume":246.4199981689453},{"timestamp":1742349120000,"open":0.97849,"high":0.97872,"low":0.97847,"close":0.97869,"volume":100.75},{"timestamp":1742349180000,"open":0.97869,"high":0.97872,"low":0.97869,"close":0.97871,"volume":27.899999618530273},{"timestamp":1742349240000,"open":0.97872,"high":0.97875,"low":0.97842,"close":0.9787,"volume":133.3000030517578},{"timestamp":1742349300000,"open":0.9787,"high":0.97884,"low":0.97869,"close":0.97874,"volume":113.91000366210938},{"timestamp":1742349360000,"open":0.97873,"high":0.97884,"low":0.97873,"close":0.97884,"volume":88.3499984741211},{"timestamp":1742349420000,"open":0.97883,"high":0.97886,"low":0.97843,"close":0.97884,"volume":541.5800170898438},{"timestamp":1742349480000,"open":0.97885,"high":0.97892,"low":0.97863,"close":0.97892,"volume":348.5899963378906},{"timestamp":1742349540000,"open":0.9789,"high":0.97897,"low":0.97873,"close":0.97894,"volume":530.7100219726562},{"timestamp":1742349600000,"open":0.97894,"high":0.97904,"low":0.97873,"close":0.97893,"volume":189.05999755859375},{"timestamp":1742349660000,"open":0.97893,"high":0.97911,"low":0.97869,"close":0.97897,"volume":227.8300018310547},{"timestamp":1742349720000,"open":0.97885,"high":0.97903,"low":0.97868,"close":0.97882,"volume":407.6000061035156},{"timestamp":1742349780000,"open":0.97868,"high":0.97894,"low":0.97867,"close":0.97884,"volume":378.1499938964844},{"timestamp":1742349840000,"open":0.97885,"high":0.97885,"low":0.97884,"close":0.97884,"volume":147.24000549316406},{"timestamp":1742349900000,"open":0.97883,"high":0.97891,"low":0.97873,"close":0.97876,"volume":190.64999389648438},{"timestamp":1742349960000,"open":0.97876,"high":0.97884,"low":0.97872,"close":0.97877,"volume":592.0599975585938},{"timestamp":1742350020000,"open":0.97875,"high":0.97895,"low":0.97872,"close":0.97891,"volume":423.1199951171875},{"timestamp":1742350080000,"open":0.97894,"high":0.979,"low":0.9789,"close":0.97895,"volume":381.1400146484375},{"timestamp":1742350140000,"open":0.97895,"high":0.97895,"low":0.97889,"close":0.9789,"volume":342.4100036621094},{"timestamp":1742350200000,"open":0.97891,"high":0.97903,"low":0.97889,"close":0.97902,"volume":86.77999877929688},{"timestamp":1742350260000,"open":0.97902,"high":0.9791,"low":0.97901,"close":0.97903,"volume":190.63999938964844},{"timestamp":1742350320000,"open":0.97903,"high":0.97917,"low":0.97901,"close":0.9791,"volume":316.20001220703125},{"timestamp":1742350380000,"open":0.9791,"high":0.97918,"low":0.97909,"close":0.9791,"volume":238.6999969482422},{"timestamp":1742350440000,"open":0.97915,"high":0.97915,"low":0.97906,"close":0.97907,"volume":105.4000015258789},{"timestamp":1742350500000,"open":0.97908,"high":0.97918,"low":0.97907,"close":0.97917,"volume":114.69999694824219},{"timestamp":1742350560000,"open":0.97917,"high":0.97918,"low":0.97914,"close":0.97916,"volume":145.6999969482422},{"timestamp":1742350620000,"open":0.97916,"high":0.97927,"low":0.97915,"close":0.97921,"volume":237.05999755859375},{"timestamp":1742350680000,"open":0.97921,"high":0.97933,"low":0.9792,"close":0.97931,"volume":179.75999450683594},{"timestamp":1742350740000,"open":0.97929,"high":0.97931,"low":0.97921,"close":0.97922,"volume":257.17999267578125},{"timestamp":1742350800000,"open":0.9792,"high":0.97929,"low":0.9792,"close":0.97927,"volume":329.8599853515625},{"timestamp":1742350860000,"open":0.97924,"high":0.97944,"low":0.97924,"close":0.97939,"volume":213.82000732421875},{"timestamp":1742350920000,"open":0.9794,"high":0.97944,"low":0.97937,"close":0.97941,"volume":354.7900085449219},{"timestamp":1742350980000,"open":0.9794,"high":0.97943,"low":0.97937,"close":0.97942,"volume":229.25},{"timestamp":1742351040000,"open":0.97941,"high":0.97943,"low":0.97938,"close":0.97939,"volume":187.24000549316406},{"timestamp":1742351100000,"open":0.97939,"high":0.97944,"low":0.97905,"close":0.97911,"volume":390.45001220703125},{"timestamp":1742351160000,"open":0.9791,"high":0.97912,"low":0.9791,"close":0.9791,"volume":83.69999694824219},{"timestamp":1742351220000,"open":0.9791,"high":0.97919,"low":0.97906,"close":0.97912,"volume":275.8999938964844},{"timestamp":1742351280000,"open":0.97914,"high":0.97918,"low":0.97902,"close":0.97915,"volume":412.25},{"timestamp":1742351340000,"open":0.97915,"high":0.97917,"low":0.97904,"close":0.97905,"volume":257.2799987792969},{"timestamp":1742351400000,"open":0.97904,"high":0.97937,"low":0.97904,"close":0.97936,"volume":277.4200134277344},{"timestamp":1742351460000,"open":0.97936,"high":0.97936,"low":0.97921,"close":0.97929,"volume":179.77999877929688},{"timestamp":1742351520000,"open":0.97932,"high":0.97936,"low":0.97927,"close":0.97934,"volume":102.26000213623047},{"timestamp":1742351580000,"open":0.97935,"high":0.97963,"low":0.97935,"close":0.97962,"volume":80.5999984741211},{"timestamp":1742351640000,"open":0.97963,"high":0.97966,"low":0.97953,"close":0.97965,"volume":275.8999938964844},{"timestamp":1742351700000,"open":0.97964,"high":0.97965,"low":0.97962,"close":0.97964,"volume":114.69999694824219},{"timestamp":1742351760000,"open":0.97963,"high":0.97974,"low":0.97961,"close":0.9797,"volume":145.69000244140625},{"timestamp":1742351820000,"open":0.9797,"high":0.97971,"low":0.97963,"close":0.97964,"volume":94.54000091552734},{"timestamp":1742351880000,"open":0.97965,"high":0.97971,"low":0.97962,"close":0.97968,"volume":108.5},{"timestamp":1742351940000,"open":0.97968,"high":0.97977,"low":0.97968,"close":0.97968,"volume":86.80000305175781},{"timestamp":1742352000000,"open":0.97969,"high":0.97975,"low":0.97963,"close":0.97974,"volume":192.1999969482422},{"timestamp":1742352060000,"open":0.97974,"high":0.97975,"low":0.97961,"close":0.97961,"volume":192.1999969482422},{"timestamp":1742352120000,"open":0.97961,"high":0.97961,"low":0.97938,"close":0.97939,"volume":124},{"timestamp":1742352180000,"open":0.97939,"high":0.97944,"low":0.97933,"close":0.97933,"volume":58.900001525878906},{"timestamp":1742352240000,"open":0.97933,"high":0.97935,"low":0.97933,"close":0.97934,"volume":31},{"timestamp":1742352300000,"open":0.97933,"high":0.97947,"low":0.97932,"close":0.97945,"volume":158.10000610351562},{"timestamp":1742352360000,"open":0.97938,"high":0.97947,"low":0.97929,"close":0.9793,"volume":130.1999969482422},{"timestamp":1742352420000,"open":0.9793,"high":0.97941,"low":0.9793,"close":0.97939,"volume":65.0999984741211},{"timestamp":1742352480000,"open":0.97938,"high":0.97945,"low":0.97927,"close":0.9794,"volume":198.39999389648438},{"timestamp":1742352540000,"open":0.97941,"high":0.97942,"low":0.97936,"close":0.97937,"volume":71.30000305175781},{"timestamp":1742352600000,"open":0.97937,"high":0.97942,"low":0.97933,"close":0.97933,"volume":71.29000091552734},{"timestamp":1742352660000,"open":0.97933,"high":0.97933,"low":0.97932,"close":0.97932,"volume":24.790000915527344},{"timestamp":1742352720000,"open":0.97933,"high":0.97934,"low":0.97933,"close":0.97933,"volume":37.20000076293945},{"timestamp":1742352780000,"open":0.97939,"high":0.97944,"low":0.97939,"close":0.97943,"volume":49.599998474121094},{"timestamp":1742352840000,"open":0.97939,"high":0.97946,"low":0.97933,"close":0.97939,"volume":55.79999923706055},{"timestamp":1742352900000,"open":0.9794,"high":0.97943,"low":0.97928,"close":0.97943,"volume":71.30000305175781},{"timestamp":1742352960000,"open":0.97941,"high":0.97948,"low":0.97937,"close":0.97948,"volume":62},{"timestamp":1742353020000,"open":0.97948,"high":0.97949,"low":0.97945,"close":0.97947,"volume":86.80000305175781},{"timestamp":1742353080000,"open":0.97944,"high":0.9795,"low":0.97944,"close":0.97948,"volume":100.69999694824219},{"timestamp":1742353140000,"open":0.97945,"high":0.97948,"low":0.97931,"close":0.97934,"volume":94.54000091552734},{"timestamp":1742353200000,"open":0.97938,"high":0.9794,"low":0.97932,"close":0.97939,"volume":120.88999938964844},{"timestamp":1742353260000,"open":0.97939,"high":0.97945,"low":0.97938,"close":0.97944,"volume":43.400001525878906},{"timestamp":1742353320000,"open":0.97945,"high":0.97946,"low":0.97945,"close":0.97945,"volume":78.94999694824219},{"timestamp":1742353380000,"open":0.97946,"high":0.97951,"low":0.97945,"close":0.9795,"volume":63.52000045776367},{"timestamp":1742353440000,"open":0.97948,"high":0.9796,"low":0.97948,"close":0.97957,"volume":142.5500030517578},{"timestamp":1742353500000,"open":0.97957,"high":0.97968,"low":0.97951,"close":0.97955,"volume":99.19000244140625},{"timestamp":1742353560000,"open":0.97955,"high":0.97956,"low":0.97952,"close":0.97955,"volume":54.220001220703125},{"timestamp":1742353620000,"open":0.9796,"high":0.97962,"low":0.97955,"close":0.97961,"volume":48.02000045776367},{"timestamp":1742353680000,"open":0.97962,"high":0.97962,"low":0.9796,"close":0.97961,"volume":48.040000915527344},{"timestamp":1742353740000,"open":0.9796,"high":0.97962,"low":0.97957,"close":0.97961,"volume":78.98999786376953},{"timestamp":1742353800000,"open":0.97961,"high":0.97961,"low":0.9796,"close":0.97961,"volume":23.229999542236328},{"timestamp":1742353860000,"open":0.97961,"high":0.97962,"low":0.97959,"close":0.97961,"volume":111.44999694824219},{"timestamp":1742353920000,"open":0.97961,"high":0.97962,"low":0.97961,"close":0.97961,"volume":58.810001373291016},{"timestamp":1742353980000,"open":0.97961,"high":0.97963,"low":0.97959,"close":0.97962,"volume":66.58999633789062},{"timestamp":1742354040000,"open":0.97956,"high":0.97956,"low":0.97947,"close":0.97949,"volume":123.88999938964844},{"timestamp":1742354100000,"open":0.9795,"high":0.9795,"low":0.9794,"close":0.97945,"volume":141.75999450683594},{"timestamp":1742354160000,"open":0.97944,"high":0.97945,"low":0.97931,"close":0.97931,"volume":58.900001525878906},{"timestamp":1742354220000,"open":0.97931,"high":0.97932,"low":0.97917,"close":0.97917,"volume":34.099998474121094},{"timestamp":1742354280000,"open":0.97922,"high":0.97927,"low":0.9792,"close":0.9792,"volume":83.69999694824219},{"timestamp":1742354340000,"open":0.9792,"high":0.97929,"low":0.97914,"close":0.97928,"volume":86.80000305175781},{"timestamp":1742354400000,"open":0.97921,"high":0.97928,"low":0.97912,"close":0.97916,"volume":102.30000305175781},{"timestamp":1742354460000,"open":0.97915,"high":0.97915,"low":0.97898,"close":0.97903,"volume":142.58999633789062},{"timestamp":1742354520000,"open":0.97904,"high":0.97906,"low":0.97894,"close":0.97897,"volume":145.69000244140625},{"timestamp":1742354580000,"open":0.97897,"high":0.97904,"low":0.97897,"close":0.97903,"volume":68.19999694824219},{"timestamp":1742354640000,"open":0.97897,"high":0.97901,"low":0.97895,"close":0.979,"volume":52.70000076293945},{"timestamp":1742354700000,"open":0.979,"high":0.979,"low":0.97891,"close":0.97893,"volume":133.2899932861328},{"timestamp":1742354760000,"open":0.97891,"high":0.97894,"low":0.97879,"close":0.9788,"volume":130.1999969482422},{"timestamp":1742354820000,"open":0.9788,"high":0.97886,"low":0.97879,"close":0.9788,"volume":175.13999938964844},{"timestamp":1742354880000,"open":0.97887,"high":0.97887,"low":0.97874,"close":0.97882,"volume":100.73999786376953},{"timestamp":1742354940000,"open":0.97873,"high":0.97881,"low":0.97872,"close":0.97881,"volume":246.44000244140625},{"timestamp":1742355000000,"open":0.97881,"high":0.97882,"low":0.97874,"close":0.9788,"volume":89.9000015258789},{"timestamp":1742355060000,"open":0.97875,"high":0.97888,"low":0.97873,"close":0.97888,"volume":454.1000061035156},{"timestamp":1742355120000,"open":0.97885,"high":0.97902,"low":0.97879,"close":0.97893,"volume":232.5},{"timestamp":1742355180000,"open":0.97893,"high":0.97901,"low":0.97889,"close":0.97899,"volume":105.38999938964844},{"timestamp":1742355240000,"open":0.97898,"high":0.97923,"low":0.97897,"close":0.97923,"volume":185.99000549316406},{"timestamp":1742355300000,"open":0.97923,"high":0.97941,"low":0.97913,"close":0.97927,"volume":424.69000244140625},{"timestamp":1742355360000,"open":0.97927,"high":0.97929,"low":0.97923,"close":0.97929,"volume":114.69999694824219},{"timestamp":1742355420000,"open":0.97929,"high":0.97935,"low":0.97927,"close":0.97933,"volume":96.0999984741211},{"timestamp":1742355480000,"open":0.97928,"high":0.97928,"low":0.97921,"close":0.97927,"volume":71.30000305175781},{"timestamp":1742355540000,"open":0.97926,"high":0.97933,"low":0.97923,"close":0.97933,"volume":65.0999984741211},{"timestamp":1742355600000,"open":0.97928,"high":0.97941,"low":0.97927,"close":0.97933,"volume":220.10000610351562},{"timestamp":1742355660000,"open":0.97934,"high":0.97936,"low":0.97932,"close":0.97936,"volume":86.80000305175781},{"timestamp":1742355720000,"open":0.97936,"high":0.97936,"low":0.97923,"close":0.97928,"volume":80.5999984741211},{"timestamp":1742355780000,"open":0.97926,"high":0.97929,"low":0.9792,"close":0.97927,"volume":127.08999633789062},{"timestamp":1742355840000,"open":0.97927,"high":0.97929,"low":0.97923,"close":0.97928,"volume":52.70000076293945},{"timestamp":1742355900000,"open":0.97929,"high":0.97929,"low":0.97927,"close":0.97927,"volume":74.37999725341797},{"timestamp":1742355960000,"open":0.97928,"high":0.97929,"low":0.97923,"close":0.97924,"volume":60.43000030517578},{"timestamp":1742356020000,"open":0.9793,"high":0.97936,"low":0.9793,"close":0.9793,"volume":94.5199966430664},{"timestamp":1742356080000,"open":0.97934,"high":0.97934,"low":0.97932,"close":0.97933,"volume":37.189998626708984},{"timestamp":1742356140000,"open":0.97937,"high":0.97937,"low":0.9793,"close":0.9793,"volume":58.880001068115234},{"timestamp":1742356200000,"open":0.9793,"high":0.97937,"low":0.97929,"close":0.97935,"volume":144.10000610351562},{"timestamp":1742356260000,"open":0.97934,"high":0.97935,"low":0.97927,"close":0.97929,"volume":102.30000305175781},{"timestamp":1742356320000,"open":0.9793,"high":0.9793,"low":0.97928,"close":0.97928,"volume":40.29999923706055},{"timestamp":1742356380000,"open":0.97928,"high":0.97928,"low":0.97921,"close":0.97922,"volume":65.0999984741211},{"timestamp":1742356440000,"open":0.97922,"high":0.97932,"low":0.97902,"close":0.97907,"volume":210.77999877929688},{"timestamp":1742356500000,"open":0.97902,"high":0.9792,"low":0.97902,"close":0.9792,"volume":158.10000610351562},{"timestamp":1742356560000,"open":0.97919,"high":0.97927,"low":0.97911,"close":0.97916,"volume":161.17999267578125},{"timestamp":1742356620000,"open":0.97919,"high":0.97945,"low":0.97917,"close":0.97943,"volume":189.07000732421875},{"timestamp":1742356680000,"open":0.97942,"high":0.97947,"low":0.97938,"close":0.97942,"volume":117.80000305175781},{"timestamp":1742356740000,"open":0.97942,"high":0.97943,"low":0.97927,"close":0.97934,"volume":136.39999389648438},{"timestamp":1742356800000,"open":0.9793,"high":0.9793,"low":0.97904,"close":0.97905,"volume":313.0799865722656},{"timestamp":1742356860000,"open":0.97904,"high":0.97906,"low":0.97886,"close":0.97886,"volume":102.30000305175781},{"timestamp":1742356920000,"open":0.97885,"high":0.97887,"low":0.97885,"close":0.97887,"volume":43.400001525878906},{"timestamp":1742356980000,"open":0.97887,"high":0.97889,"low":0.97886,"close":0.97886,"volume":55.79999923706055},{"timestamp":1742357040000,"open":0.97886,"high":0.97886,"low":0.97867,"close":0.97875,"volume":113.13999938964844},{"timestamp":1742357100000,"open":0.97875,"high":0.97903,"low":0.97867,"close":0.97901,"volume":167.39999389648438},{"timestamp":1742357160000,"open":0.97894,"high":0.97903,"low":0.97891,"close":0.97898,"volume":161.1999969482422},{"timestamp":1742357220000,"open":0.97898,"high":0.97906,"low":0.97889,"close":0.979,"volume":111.58000183105469},{"timestamp":1742357280000,"open":0.979,"high":0.97907,"low":0.97875,"close":0.97886,"volume":229.39999389648438},{"timestamp":1742357340000,"open":0.9788,"high":0.97887,"low":0.97872,"close":0.97876,"volume":179.8000030517578},{"timestamp":1742357400000,"open":0.97875,"high":0.97879,"low":0.97869,"close":0.97872,"volume":139.4600067138672},{"timestamp":1742357460000,"open":0.97874,"high":0.97878,"low":0.97871,"close":0.97875,"volume":92.9800033569336},{"timestamp":1742357520000,"open":0.97877,"high":0.97877,"low":0.97857,"close":0.97858,"volume":86.79000091552734},{"timestamp":1742357580000,"open":0.97857,"high":0.97869,"low":0.97856,"close":0.97869,"volume":52.70000076293945},{"timestamp":1742357640000,"open":0.97868,"high":0.9787,"low":0.97864,"close":0.97864,"volume":92.95999908447266},{"timestamp":1742357700000,"open":0.97864,"high":0.97868,"low":0.97859,"close":0.97862,"volume":55.79999923706055},{"timestamp":1742357760000,"open":0.97862,"high":0.97868,"low":0.97862,"close":0.97868,"volume":43.400001525878906},{"timestamp":1742357820000,"open":0.97868,"high":0.97883,"low":0.97868,"close":0.97876,"volume":55.79999923706055},{"timestamp":1742357880000,"open":0.97876,"high":0.97877,"low":0.97871,"close":0.97872,"volume":27.899999618530273},{"timestamp":1742357940000,"open":0.97877,"high":0.97883,"low":0.97873,"close":0.97883,"volume":15.5},{"timestamp":1742358000000,"open":0.97875,"high":0.97889,"low":0.97875,"close":0.97887,"volume":40.29999923706055},{"timestamp":1742358060000,"open":0.97886,"high":0.97887,"low":0.97886,"close":0.97886,"volume":9.300000190734863},{"timestamp":1742358120000,"open":0.97891,"high":0.97918,"low":0.9789,"close":0.97906,"volume":72.83999633789062},{"timestamp":1742358180000,"open":0.97906,"high":0.97906,"low":0.97874,"close":0.97878,"volume":148.7899932861328},{"timestamp":1742358240000,"open":0.97878,"high":0.97883,"low":0.97872,"close":0.97877,"volume":195.27999877929688},{"timestamp":1742358300000,"open":0.97877,"high":0.9789,"low":0.97874,"close":0.97881,"volume":210.75},{"timestamp":1742358360000,"open":0.97879,"high":0.97884,"low":0.9787,"close":0.97877,"volume":294.4599914550781},{"timestamp":1742358420000,"open":0.97877,"high":0.97877,"low":0.97861,"close":0.97875,"volume":181.30999755859375},{"timestamp":1742358480000,"open":0.97876,"high":0.97876,"low":0.97847,"close":0.97847,"volume":176.6300048828125},{"timestamp":1742358540000,"open":0.97847,"high":0.97857,"low":0.97845,"close":0.97854,"volume":80.58999633789062},{"timestamp":1742358600000,"open":0.97856,"high":0.97876,"low":0.97854,"close":0.97864,"volume":410.6700134277344},{"timestamp":1742358660000,"open":0.97865,"high":0.97868,"low":0.97854,"close":0.97862,"volume":227.82000732421875},{"timestamp":1742358720000,"open":0.97861,"high":0.97868,"low":0.97847,"close":0.97854,"volume":257.0799865722656},{"timestamp":1742358780000,"open":0.97849,"high":0.97855,"low":0.97847,"close":0.97849,"volume":142.57000732421875},{"timestamp":1742358840000,"open":0.9785,"high":0.97857,"low":0.97849,"close":0.9785,"volume":130.1199951171875},{"timestamp":1742358900000,"open":0.97851,"high":0.97879,"low":0.97849,"close":0.97867,"volume":120.81999969482422},{"timestamp":1742358960000,"open":0.97863,"high":0.97888,"low":0.97863,"close":0.97881,"volume":109.97000122070312},{"timestamp":1742359020000,"open":0.97876,"high":0.97882,"low":0.97859,"close":0.97863,"volume":277.3699951171875},{"timestamp":1742359080000,"open":0.97863,"high":0.97863,"low":0.97852,"close":0.97852,"volume":243.3000030517578},{"timestamp":1742359140000,"open":0.97853,"high":0.97854,"low":0.97845,"close":0.97846,"volume":190.60000610351562},{"timestamp":1742359200000,"open":0.9785,"high":0.97852,"low":0.97842,"close":0.97849,"volume":241.7899932861328},{"timestamp":1742359260000,"open":0.9785,"high":0.9785,"low":0.97839,"close":0.9784,"volume":145.6999969482422},{"timestamp":1742359320000,"open":0.97841,"high":0.97841,"low":0.97832,"close":0.97834,"volume":40.29999923706055},{"timestamp":1742359380000,"open":0.97834,"high":0.97834,"low":0.97833,"close":0.97833,"volume":31},{"timestamp":1742359440000,"open":0.97834,"high":0.97834,"low":0.9783,"close":0.97832,"volume":31},{"timestamp":1742359500000,"open":0.97832,"high":0.9784,"low":0.97832,"close":0.97833,"volume":55.79999923706055},{"timestamp":1742359560000,"open":0.97836,"high":0.97836,"low":0.97832,"close":0.97833,"volume":49.599998474121094},{"timestamp":1742359620000,"open":0.97834,"high":0.97834,"low":0.97831,"close":0.97833,"volume":37.20000076293945},{"timestamp":1742359680000,"open":0.97832,"high":0.97834,"low":0.97829,"close":0.97834,"volume":38.75},{"timestamp":1742359740000,"open":0.97834,"high":0.97841,"low":0.97819,"close":0.97821,"volume":100.75},{"timestamp":1742359800000,"open":0.97822,"high":0.97837,"low":0.97822,"close":0.97832,"volume":72.8499984741211},{"timestamp":1742359860000,"open":0.97826,"high":0.97831,"low":0.97826,"close":0.9783,"volume":43.400001525878906},{"timestamp":1742359920000,"open":0.97829,"high":0.9783,"low":0.97828,"close":0.97829,"volume":15.5},{"timestamp":1742359980000,"open":0.97822,"high":0.97825,"low":0.97818,"close":0.97818,"volume":75.94000244140625},{"timestamp":1742360040000,"open":0.9782,"high":0.97821,"low":0.97817,"close":0.97818,"volume":86.80000305175781},{"timestamp":1742360100000,"open":0.97818,"high":0.97822,"low":0.97816,"close":0.97821,"volume":77.5},{"timestamp":1742360160000,"open":0.97821,"high":0.97836,"low":0.97819,"close":0.97826,"volume":77.5},{"timestamp":1742360220000,"open":0.97819,"high":0.97819,"low":0.97819,"close":0.97819,"volume":74.4000015258789},{"timestamp":1742360280000,"open":0.97819,"high":0.97831,"low":0.97819,"close":0.97831,"volume":106.94999694824219},{"timestamp":1742360340000,"open":0.97827,"high":0.97834,"low":0.97827,"close":0.97828,"volume":52.70000076293945},{"timestamp":1742360400000,"open":0.97832,"high":0.97853,"low":0.97832,"close":0.9784,"volume":105.4000015258789},{"timestamp":1742360460000,"open":0.9784,"high":0.97886,"low":0.9784,"close":0.97877,"volume":136.38999938964844},{"timestamp":1742360520000,"open":0.97877,"high":0.97882,"low":0.97856,"close":0.9786,"volume":263.4700012207031},{"timestamp":1742360580000,"open":0.97863,"high":0.97883,"low":0.97863,"close":0.97875,"volume":236.99000549316406},{"timestamp":1742360640000,"open":0.97864,"high":0.97881,"low":0.97864,"close":0.97876,"volume":207.5399932861328},{"timestamp":1742360700000,"open":0.97878,"high":0.97903,"low":0.97876,"close":0.97903,"volume":325.3900146484375},{"timestamp":1742360760000,"open":0.97903,"high":0.97908,"low":0.9789,"close":0.97895,"volume":300.5199890136719},{"timestamp":1742360820000,"open":0.97897,"high":0.97911,"low":0.97895,"close":0.979,"volume":130.1999969482422},{"timestamp":1742360880000,"open":0.97894,"high":0.97898,"low":0.97866,"close":0.97891,"volume":731.280029296875},{"timestamp":1742360940000,"open":0.97891,"high":0.97907,"low":0.97884,"close":0.97893,"volume":173.60000610351562},{"timestamp":1742361000000,"open":0.97893,"high":0.97912,"low":0.97881,"close":0.97911,"volume":285.17999267578125},{"timestamp":1742361060000,"open":0.97901,"high":0.97969,"low":0.97901,"close":0.97934,"volume":189.10000610351562},{"timestamp":1742361120000,"open":0.97933,"high":0.97939,"low":0.9791,"close":0.97911,"volume":77.5},{"timestamp":1742361180000,"open":0.97912,"high":0.97912,"low":0.97885,"close":0.97902,"volume":102.30000305175781},{"timestamp":1742361240000,"open":0.97902,"high":0.97903,"low":0.97896,"close":0.97903,"volume":65.0999984741211},{"timestamp":1742361300000,"open":0.97902,"high":0.9793,"low":0.97896,"close":0.97926,"volume":89.9000015258789},{"timestamp":1742361360000,"open":0.97925,"high":0.97927,"low":0.97912,"close":0.97916,"volume":173.60000610351562},{"timestamp":1742361420000,"open":0.97916,"high":0.97916,"low":0.97904,"close":0.9791,"volume":93},{"timestamp":1742361480000,"open":0.9791,"high":0.97919,"low":0.97909,"close":0.97914,"volume":125.52999877929688},{"timestamp":1742361540000,"open":0.97914,"high":0.97914,"low":0.97877,"close":0.9788,"volume":173.58999633789062},{"timestamp":1742361600000,"open":0.9788,"high":0.9789,"low":0.9788,"close":0.9788,"volume":97.62000274658203},{"timestamp":1742361660000,"open":0.9788,"high":0.97882,"low":0.97877,"close":0.97882,"volume":32.540000915527344},{"timestamp":1742361720000,"open":0.97882,"high":0.97901,"low":0.97866,"close":0.97901,"volume":186},{"timestamp":1742361780000,"open":0.97899,"high":0.97907,"low":0.9788,"close":0.97885,"volume":207.6699981689453},{"timestamp":1742361840000,"open":0.97888,"high":0.97911,"low":0.9788,"close":0.97909,"volume":117.79000091552734},{"timestamp":1742361900000,"open":0.97908,"high":0.97923,"low":0.97905,"close":0.97917,"volume":136.39999389648438},{"timestamp":1742361960000,"open":0.97918,"high":0.97935,"low":0.97897,"close":0.97912,"volume":254.14999389648438},{"timestamp":1742362020000,"open":0.97913,"high":0.97917,"low":0.97906,"close":0.97911,"volume":114.66000366210938},{"timestamp":1742362080000,"open":0.97911,"high":0.97919,"low":0.97904,"close":0.97904,"volume":150.30999755859375},{"timestamp":1742362140000,"open":0.97906,"high":0.9791,"low":0.97905,"close":0.97905,"volume":108.45999908447266},{"timestamp":1742362200000,"open":0.97901,"high":0.97913,"low":0.97894,"close":0.97897,"volume":130.19000244140625},{"timestamp":1742362260000,"open":0.97897,"high":0.97913,"low":0.97897,"close":0.97904,"volume":105.38999938964844},{"timestamp":1742362320000,"open":0.97905,"high":0.97905,"low":0.97882,"close":0.97886,"volume":105.4000015258789},{"timestamp":1742362380000,"open":0.97886,"high":0.97888,"low":0.9786,"close":0.9786,"volume":179.8000030517578},{"timestamp":1742362440000,"open":0.97865,"high":0.97868,"low":0.97849,"close":0.97855,"volume":210.7899932861328},{"timestamp":1742362500000,"open":0.97862,"high":0.97867,"low":0.97854,"close":0.9786,"volume":120.8499984741211},{"timestamp":1742362560000,"open":0.97861,"high":0.97879,"low":0.9785,"close":0.97879,"volume":204.5500030517578},{"timestamp":1742362620000,"open":0.97879,"high":0.97879,"low":0.97866,"close":0.97866,"volume":260.260009765625},{"timestamp":1742362680000,"open":0.97866,"high":0.97869,"low":0.97863,"close":0.97863,"volume":404.2099914550781},{"timestamp":1742362740000,"open":0.97875,"high":0.97875,"low":0.97859,"close":0.97874,"volume":202.9600067138672},{"timestamp":1742362800000,"open":0.97869,"high":0.97874,"low":0.97868,"close":0.97873,"volume":164.1199951171875},{"timestamp":1742362860000,"open":0.97874,"high":0.97875,"low":0.97859,"close":0.97864,"volume":179.74000549316406},{"timestamp":1742362920000,"open":0.97864,"high":0.97865,"low":0.97863,"close":0.97864,"volume":65.0999984741211},{"timestamp":1742362980000,"open":0.97864,"high":0.97869,"low":0.9786,"close":0.97867,"volume":74.4000015258789},{"timestamp":1742363040000,"open":0.97868,"high":0.97869,"low":0.97856,"close":0.97868,"volume":92.98999786376953},{"timestamp":1742363100000,"open":0.97868,"high":0.97874,"low":0.97866,"close":0.9787,"volume":161.10000610351562},{"timestamp":1742363160000,"open":0.9787,"high":0.97875,"low":0.97869,"close":0.97875,"volume":80.58000183105469},{"timestamp":1742363220000,"open":0.97877,"high":0.9789,"low":0.97854,"close":0.97883,"volume":317.6600036621094},{"timestamp":1742363280000,"open":0.97884,"high":0.97896,"low":0.97882,"close":0.97887,"volume":111.58999633789062},{"timestamp":1742363340000,"open":0.97894,"high":0.97902,"low":0.97894,"close":0.97902,"volume":93},{"timestamp":1742363400000,"open":0.97902,"high":0.97916,"low":0.97899,"close":0.97913,"volume":96.08000183105469},{"timestamp":1742363460000,"open":0.97906,"high":0.97906,"low":0.97877,"close":0.97882,"volume":220.05999755859375},{"timestamp":1742363520000,"open":0.97882,"high":0.97885,"low":0.97859,"close":0.97863,"volume":457.0199890136719},{"timestamp":1742363580000,"open":0.97866,"high":0.97868,"low":0.97841,"close":0.97841,"volume":292.8699951171875},{"timestamp":1742363640000,"open":0.97843,"high":0.97849,"low":0.97838,"close":0.97839,"volume":179.75999450683594},{"timestamp":1742363700000,"open":0.97842,"high":0.9786,"low":0.97841,"close":0.9785,"volume":263.45001220703125},{"timestamp":1742363760000,"open":0.97849,"high":0.97861,"low":0.97845,"close":0.97854,"volume":159.6300048828125},{"timestamp":1742363820000,"open":0.97851,"high":0.97854,"low":0.97828,"close":0.9784,"volume":261.92999267578125},{"timestamp":1742363880000,"open":0.97843,"high":0.97843,"low":0.97835,"close":0.97838,"volume":100.7300033569336},{"timestamp":1742363940000,"open":0.97839,"high":0.97847,"low":0.97839,"close":0.97841,"volume":113.13999938964844},{"timestamp":1742364000000,"open":0.97843,"high":0.97849,"low":0.97826,"close":0.97848,"volume":168.91000366210938},{"timestamp":1742364060000,"open":0.97848,"high":0.97856,"low":0.97844,"close":0.97852,"volume":240.25},{"timestamp":1742364120000,"open":0.97852,"high":0.97852,"low":0.97837,"close":0.97845,"volume":165.85000610351562},{"timestamp":1742364180000,"open":0.97844,"high":0.97848,"low":0.97838,"close":0.97838,"volume":68.19000244140625},{"timestamp":1742364240000,"open":0.97839,"high":0.97841,"low":0.9782,"close":0.97825,"volume":187.52000427246094},{"timestamp":1742364300000,"open":0.97824,"high":0.97828,"low":0.97815,"close":0.97819,"volume":226.27999877929688},{"timestamp":1742364360000,"open":0.97819,"high":0.97822,"low":0.97811,"close":0.97816,"volume":327.04998779296875},{"timestamp":1742364420000,"open":0.97817,"high":0.97817,"low":0.97812,"close":0.97816,"volume":260.3999938964844},{"timestamp":1742364480000,"open":0.97815,"high":0.97817,"low":0.97815,"close":0.97815,"volume":133.3000030517578},{"timestamp":1742364540000,"open":0.97816,"high":0.97816,"low":0.978,"close":0.97802,"volume":238.6999969482422},{"timestamp":1742364600000,"open":0.97801,"high":0.97803,"low":0.978,"close":0.97803,"volume":125.54000091552734},{"timestamp":1742364660000,"open":0.97804,"high":0.97804,"low":0.97801,"close":0.97802,"volume":148.8000030517578},{"timestamp":1742364720000,"open":0.97802,"high":0.97803,"low":0.97788,"close":0.97788,"volume":117.80000305175781},{"timestamp":1742364780000,"open":0.97789,"high":0.97796,"low":0.97789,"close":0.97795,"volume":117.80000305175781},{"timestamp":1742364840000,"open":0.97802,"high":0.97808,"low":0.97796,"close":0.97796,"volume":189.10000610351562},{"timestamp":1742364900000,"open":0.97796,"high":0.97796,"low":0.97787,"close":0.97787,"volume":125.55000305175781},{"timestamp":1742364960000,"open":0.97788,"high":0.97794,"low":0.97787,"close":0.97794,"volume":105.37000274658203},{"timestamp":1742365020000,"open":0.97794,"high":0.97827,"low":0.97794,"close":0.97827,"volume":108.5},{"timestamp":1742365080000,"open":0.97827,"high":0.97831,"low":0.97817,"close":0.97817,"volume":130.1999969482422},{"timestamp":1742365140000,"open":0.97817,"high":0.97822,"low":0.97816,"close":0.97817,"volume":49.599998474121094},{"timestamp":1742365200000,"open":0.97817,"high":0.97817,"low":0.97808,"close":0.97808,"volume":58.900001525878906},{"timestamp":1742365260000,"open":0.97807,"high":0.97807,"low":0.97767,"close":0.97778,"volume":218.5399932861328},{"timestamp":1742365320000,"open":0.97778,"high":0.97785,"low":0.9777,"close":0.9777,"volume":148.8000030517578},{"timestamp":1742365380000,"open":0.9777,"high":0.97777,"low":0.97759,"close":0.9776,"volume":317.69000244140625},{"timestamp":1742365440000,"open":0.97758,"high":0.97793,"low":0.97757,"close":0.97784,"volume":235.58999633789062},{"timestamp":1742365500000,"open":0.97783,"high":0.97841,"low":0.97776,"close":0.97798,"volume":237.14999389648438},{"timestamp":1742365560000,"open":0.97798,"high":0.97798,"low":0.9779,"close":0.97791,"volume":161.1999969482422},{"timestamp":1742365620000,"open":0.9779,"high":0.97812,"low":0.9779,"close":0.97796,"volume":251.08999633789062},{"timestamp":1742365680000,"open":0.97797,"high":0.978,"low":0.97795,"close":0.97797,"volume":319.29998779296875},{"timestamp":1742365740000,"open":0.97798,"high":0.97804,"low":0.97795,"close":0.97801,"volume":330.0799865722656},{"timestamp":1742365800000,"open":0.978,"high":0.97811,"low":0.97795,"close":0.97802,"volume":158.05999755859375},{"timestamp":1742365860000,"open":0.97784,"high":0.97804,"low":0.97783,"close":0.978,"volume":127.08999633789062},{"timestamp":1742365920000,"open":0.97792,"high":0.97815,"low":0.97792,"close":0.97811,"volume":127.0999984741211},{"timestamp":1742365980000,"open":0.97809,"high":0.97845,"low":0.97809,"close":0.97833,"volume":385.92999267578125},{"timestamp":1742366040000,"open":0.9784,"high":0.97871,"low":0.97834,"close":0.97864,"volume":158.10000610351562},{"timestamp":1742366100000,"open":0.97865,"high":0.97869,"low":0.97862,"close":0.97866,"volume":182.88999938964844},{"timestamp":1742366160000,"open":0.97867,"high":0.97871,"low":0.97861,"close":0.97861,"volume":291.30999755859375},{"timestamp":1742366220000,"open":0.97862,"high":0.97869,"low":0.97841,"close":0.97856,"volume":340.94000244140625},{"timestamp":1742366280000,"open":0.97855,"high":0.97855,"low":0.97801,"close":0.97807,"volume":370.4100036621094},{"timestamp":1742366340000,"open":0.97812,"high":0.97812,"low":0.97802,"close":0.97809,"volume":144.1199951171875},{"timestamp":1742366400000,"open":0.97809,"high":0.97812,"low":0.97784,"close":0.97797,"volume":387.6199951171875},{"timestamp":1742366460000,"open":0.97793,"high":0.97801,"low":0.97762,"close":0.97772,"volume":249.6699981689453},{"timestamp":1742366520000,"open":0.97776,"high":0.97776,"low":0.97762,"close":0.97768,"volume":167.39999389648438},{"timestamp":1742366580000,"open":0.97769,"high":0.9778,"low":0.97761,"close":0.9778,"volume":337.8999938964844},{"timestamp":1742366640000,"open":0.97779,"high":0.97812,"low":0.97779,"close":0.97798,"volume":182.8699951171875},{"timestamp":1742366700000,"open":0.97802,"high":0.9783,"low":0.97802,"close":0.9783,"volume":120.88999938964844},{"timestamp":1742366760000,"open":0.97829,"high":0.97856,"low":0.97828,"close":0.97844,"volume":285.20001220703125},{"timestamp":1742366820000,"open":0.97843,"high":0.97861,"low":0.97842,"close":0.97857,"volume":144.13999938964844},{"timestamp":1742366880000,"open":0.97853,"high":0.97872,"low":0.9783,"close":0.97849,"volume":317.67999267578125},{"timestamp":1742366940000,"open":0.97844,"high":0.97879,"low":0.9784,"close":0.97859,"volume":100.72000122070312},{"timestamp":1742367000000,"open":0.97861,"high":0.97876,"low":0.97853,"close":0.97872,"volume":170.5},{"timestamp":1742367060000,"open":0.97883,"high":0.97889,"low":0.97864,"close":0.97869,"volume":89.9000015258789},{"timestamp":1742367120000,"open":0.97864,"high":0.97885,"low":0.97849,"close":0.97861,"volume":158.07000732421875},{"timestamp":1742367180000,"open":0.97861,"high":0.97868,"low":0.97859,"close":0.97868,"volume":77.48999786376953},{"timestamp":1742367240000,"open":0.97861,"high":0.9787,"low":0.97855,"close":0.97869,"volume":257.260009765625},{"timestamp":1742367300000,"open":0.97869,"high":0.9787,"low":0.97849,"close":0.97849,"volume":345.6000061035156},{"timestamp":1742367360000,"open":0.97849,"high":0.9786,"low":0.97803,"close":0.97815,"volume":354.9200134277344},{"timestamp":1742367420000,"open":0.97812,"high":0.97812,"low":0.97747,"close":0.97774,"volume":393.69000244140625},{"timestamp":1742367480000,"open":0.97772,"high":0.97781,"low":0.97744,"close":0.97753,"volume":263.5},{"timestamp":1742367540000,"open":0.97751,"high":0.97753,"low":0.97725,"close":0.97737,"volume":316.20001220703125},{"timestamp":1742367600000,"open":0.97736,"high":0.97774,"low":0.9771,"close":0.97771,"volume":354.2699890136719},{"timestamp":1742367660000,"open":0.97775,"high":0.97791,"low":0.97768,"close":0.97768,"volume":269.0799865722656},{"timestamp":1742367720000,"open":0.9777,"high":0.97773,"low":0.97752,"close":0.97761,"volume":77.5},{"timestamp":1742367780000,"open":0.97763,"high":0.97774,"low":0.97761,"close":0.97761,"volume":86.80000305175781},{"timestamp":1742367840000,"open":0.97763,"high":0.97766,"low":0.97754,"close":0.97763,"volume":83.69999694824219},{"timestamp":1742367900000,"open":0.97762,"high":0.97774,"low":0.97762,"close":0.97769,"volume":65.0999984741211},{"timestamp":1742367960000,"open":0.97772,"high":0.97776,"low":0.97754,"close":0.97756,"volume":74.4000015258789},{"timestamp":1742368020000,"open":0.97756,"high":0.97756,"low":0.97731,"close":0.97742,"volume":102.30000305175781},{"timestamp":1742368080000,"open":0.97743,"high":0.9775,"low":0.97718,"close":0.97721,"volume":68.19999694824219},{"timestamp":1742368140000,"open":0.97723,"high":0.97726,"low":0.97685,"close":0.97685,"volume":120.9000015258789},{"timestamp":1742368200000,"open":0.97686,"high":0.97707,"low":0.97678,"close":0.97702,"volume":96.0999984741211},{"timestamp":1742368260000,"open":0.977,"high":0.977,"low":0.9768,"close":0.97694,"volume":71.30000305175781},{"timestamp":1742368320000,"open":0.97691,"high":0.97719,"low":0.97691,"close":0.97719,"volume":77.5},{"timestamp":1742368380000,"open":0.97714,"high":0.97715,"low":0.97671,"close":0.97671,"volume":96.0999984741211},{"timestamp":1742368440000,"open":0.97669,"high":0.97677,"low":0.97659,"close":0.97664,"volume":77.5},{"timestamp":1742368500000,"open":0.97666,"high":0.97686,"low":0.97604,"close":0.9761,"volume":127.0999984741211},{"timestamp":1742368560000,"open":0.97608,"high":0.97621,"low":0.97594,"close":0.97615,"volume":83.69999694824219},{"timestamp":1742368620000,"open":0.97613,"high":0.97625,"low":0.97613,"close":0.97617,"volume":55.79999923706055},{"timestamp":1742368680000,"open":0.97615,"high":0.97615,"low":0.97592,"close":0.97613,"volume":74.4000015258789},{"timestamp":1742368740000,"open":0.97613,"high":0.97622,"low":0.97603,"close":0.97603,"volume":43.400001525878906},{"timestamp":1742368800000,"open":0.97603,"high":0.97628,"low":0.97598,"close":0.97618,"volume":77.5},{"timestamp":1742368860000,"open":0.97616,"high":0.97616,"low":0.9759,"close":0.97605,"volume":71.30000305175781},{"timestamp":1742368920000,"open":0.97602,"high":0.97617,"low":0.97599,"close":0.97609,"volume":86.80000305175781},{"timestamp":1742368980000,"open":0.97606,"high":0.97618,"low":0.97576,"close":0.97618,"volume":155},{"timestamp":1742369040000,"open":0.97598,"high":0.97605,"low":0.97561,"close":0.97569,"volume":153.47000122070312},{"timestamp":1742369100000,"open":0.97571,"high":0.97575,"low":0.97558,"close":0.97573,"volume":155.05999755859375},{"timestamp":1742369160000,"open":0.97572,"high":0.9759,"low":0.97563,"close":0.97564,"volume":170.52999877929688},{"timestamp":1742369220000,"open":0.97564,"high":0.97566,"low":0.97553,"close":0.97558,"volume":147.2899932861328},{"timestamp":1742369280000,"open":0.97558,"high":0.97577,"low":0.97558,"close":0.97571,"volume":130.25999450683594},{"timestamp":1742369340000,"open":0.97573,"high":0.97573,"low":0.97559,"close":0.97573,"volume":136.47999572753906},{"timestamp":1742369400000,"open":0.97571,"high":0.97571,"low":0.97498,"close":0.97515,"volume":335.739990234375},{"timestamp":1742369460000,"open":0.97517,"high":0.97522,"low":0.97481,"close":0.97486,"volume":290.1300048828125},{"timestamp":1742369520000,"open":0.97483,"high":0.97505,"low":0.9745,"close":0.97457,"volume":290.75},{"timestamp":1742369580000,"open":0.97454,"high":0.97457,"low":0.97373,"close":0.97373,"volume":255.05999755859375},{"timestamp":1742369640000,"open":0.97376,"high":0.97383,"low":0.97316,"close":0.97342,"volume":273.67999267578125},{"timestamp":1742369700000,"open":0.97342,"high":0.97342,"low":0.97292,"close":0.97294,"volume":325.1700134277344},{"timestamp":1742369760000,"open":0.97297,"high":0.97305,"low":0.97211,"close":0.97213,"volume":314.20001220703125},{"timestamp":1742369820000,"open":0.97211,"high":0.97211,"low":0.97128,"close":0.97154,"volume":669.27001953125},{"timestamp":1742369880000,"open":0.97151,"high":0.97192,"low":0.97119,"close":0.97185,"volume":474.2799987792969},{"timestamp":1742369940000,"open":0.97182,"high":0.97262,"low":0.9718,"close":0.97203,"volume":485.80999755859375},{"timestamp":1742370000000,"open":0.97206,"high":0.97263,"low":0.97199,"close":0.97262,"volume":364.8699951171875},{"timestamp":1742370060000,"open":0.97264,"high":0.97319,"low":0.9724,"close":0.97301,"volume":262.8800048828125},{"timestamp":1742370120000,"open":0.97307,"high":0.97313,"low":0.97213,"close":0.97213,"volume":398.260009765625},{"timestamp":1742370180000,"open":0.97213,"high":0.97222,"low":0.97145,"close":0.97172,"volume":691.1099853515625},{"timestamp":1742370240000,"open":0.97172,"high":0.97191,"low":0.97131,"close":0.97188,"volume":427.45001220703125},{"timestamp":1742370300000,"open":0.97189,"high":0.9719,"low":0.97141,"close":0.97141,"volume":355.69000244140625},{"timestamp":1742370360000,"open":0.97142,"high":0.97156,"low":0.97109,"close":0.97115,"volume":315.1400146484375},{"timestamp":1742370420000,"open":0.97116,"high":0.97127,"low":0.97074,"close":0.97099,"volume":365.1199951171875},{"timestamp":1742370480000,"open":0.97099,"high":0.97134,"low":0.97063,"close":0.97131,"volume":312},{"timestamp":1742370540000,"open":0.97138,"high":0.97197,"low":0.97138,"close":0.97197,"volume":252.75999450683594},{"timestamp":1742370600000,"open":0.972,"high":0.97225,"low":0.97177,"close":0.97222,"volume":293.2799987792969},{"timestamp":1742370660000,"open":0.97225,"high":0.97292,"low":0.97225,"close":0.97292,"volume":250.52000427246094},{"timestamp":1742370720000,"open":0.97292,"high":0.97359,"low":0.97279,"close":0.97359,"volume":504.2799987792969},{"timestamp":1742370780000,"open":0.97356,"high":0.97412,"low":0.97342,"close":0.97349,"volume":463.54998779296875},{"timestamp":1742370840000,"open":0.97347,"high":0.97374,"low":0.97329,"close":0.9737,"volume":283.3800048828125},{"timestamp":1742370900000,"open":0.97371,"high":0.97437,"low":0.97358,"close":0.97425,"volume":195.92999267578125},{"timestamp":1742370960000,"open":0.97432,"high":0.97446,"low":0.97418,"close":0.97418,"volume":155.5},{"timestamp":1742371020000,"open":0.9741,"high":0.97418,"low":0.97389,"close":0.97406,"volume":139.9499969482422},{"timestamp":1742371080000,"open":0.97404,"high":0.97404,"low":0.97347,"close":0.97359,"volume":247.3000030517578},{"timestamp":1742371140000,"open":0.97357,"high":0.97387,"low":0.97351,"close":0.97387,"volume":289.260009765625},{"timestamp":1742371200000,"open":0.97387,"high":0.97457,"low":0.97382,"close":0.97449,"volume":482.1000061035156},{"timestamp":1742371260000,"open":0.97445,"high":0.97482,"low":0.97421,"close":0.9747,"volume":284.6099853515625},{"timestamp":1742371320000,"open":0.97467,"high":0.97509,"low":0.97467,"close":0.97507,"volume":150.8000030517578},{"timestamp":1742371380000,"open":0.97511,"high":0.97537,"low":0.97503,"close":0.97512,"volume":189.11000061035156},{"timestamp":1742371440000,"open":0.97514,"high":0.97516,"low":0.97444,"close":0.97451,"volume":242.27999877929688},{"timestamp":1742371500000,"open":0.97449,"high":0.97496,"low":0.97428,"close":0.97491,"volume":144.61000061035156},{"timestamp":1742371560000,"open":0.97489,"high":0.97489,"low":0.97438,"close":0.97453,"volume":210},{"timestamp":1742371620000,"open":0.97452,"high":0.97453,"low":0.9743,"close":0.97442,"volume":175.72999572753906},{"timestamp":1742371680000,"open":0.97442,"high":0.97442,"low":0.97401,"close":0.97419,"volume":180.39999389648438},{"timestamp":1742371740000,"open":0.97414,"high":0.97419,"low":0.97377,"close":0.97402,"volume":183.49000549316406},{"timestamp":1742371800000,"open":0.97404,"high":0.97417,"low":0.97386,"close":0.97387,"volume":127.51000213623047},{"timestamp":1742371860000,"open":0.9739,"high":0.97409,"low":0.97381,"close":0.97386,"volume":99.5199966430664},{"timestamp":1742371920000,"open":0.97388,"high":0.9739,"low":0.9737,"close":0.9739,"volume":99.5199966430664},{"timestamp":1742371980000,"open":0.97387,"high":0.97387,"low":0.97359,"close":0.97366,"volume":135.2899932861328},{"timestamp":1742372040000,"open":0.97369,"high":0.97389,"low":0.97364,"close":0.97379,"volume":108.8499984741211},{"timestamp":1742372100000,"open":0.97378,"high":0.9739,"low":0.97326,"close":0.97337,"volume":155.52000427246094},{"timestamp":1742372160000,"open":0.97343,"high":0.97378,"low":0.97343,"close":0.9735,"volume":136.83999633789062},{"timestamp":1742372220000,"open":0.97352,"high":0.97381,"low":0.97352,"close":0.97381,"volume":65.30999755859375},{"timestamp":1742372280000,"open":0.97383,"high":0.97383,"low":0.97366,"close":0.97366,"volume":83.97000122070312},{"timestamp":1742372340000,"open":0.97369,"high":0.97387,"low":0.97366,"close":0.97376,"volume":80.86000061035156},{"timestamp":1742372400000,"open":0.97374,"high":0.97386,"low":0.97355,"close":0.97383,"volume":102.62999725341797},{"timestamp":1742372460000,"open":0.97387,"high":0.97407,"low":0.97377,"close":0.97404,"volume":49.7599983215332},{"timestamp":1742372520000,"open":0.97401,"high":0.97425,"low":0.9739,"close":0.97425,"volume":62.20000076293945},{"timestamp":1742372580000,"open":0.97424,"high":0.97482,"low":0.97422,"close":0.97482,"volume":83.98999786376953},{"timestamp":1742372640000,"open":0.9748,"high":0.975,"low":0.97477,"close":0.97491,"volume":71.52999877929688},{"timestamp":1742372700000,"open":0.97486,"high":0.97487,"low":0.97476,"close":0.97477,"volume":52.869998931884766},{"timestamp":1742372760000,"open":0.9748,"high":0.97491,"low":0.97471,"close":0.97491,"volume":98.01000213623047},{"timestamp":1742372820000,"open":0.97488,"high":0.97502,"low":0.97482,"close":0.97497,"volume":104.23999786376953},{"timestamp":1742372880000,"open":0.97494,"high":0.97507,"low":0.97492,"close":0.97502,"volume":49.7599983215332},{"timestamp":1742372940000,"open":0.97499,"high":0.9751,"low":0.97499,"close":0.97504,"volume":52.86000061035156},{"timestamp":1742373000000,"open":0.97502,"high":0.97526,"low":0.97496,"close":0.97526,"volume":80.69000244140625},{"timestamp":1742373060000,"open":0.97528,"high":0.97541,"low":0.97515,"close":0.97515,"volume":68.19999694824219},{"timestamp":1742373120000,"open":0.97511,"high":0.97511,"low":0.97483,"close":0.97499,"volume":68.41000366210938},{"timestamp":1742373180000,"open":0.97501,"high":0.97502,"low":0.9748,"close":0.97492,"volume":83.97000122070312},{"timestamp":1742373240000,"open":0.97494,"high":0.97505,"low":0.97488,"close":0.97505,"volume":77.75},{"timestamp":1742373300000,"open":0.97508,"high":0.97508,"low":0.97477,"close":0.97493,"volume":87.08000183105469},{"timestamp":1742373360000,"open":0.97494,"high":0.97507,"low":0.97494,"close":0.97505,"volume":52.869998931884766},{"timestamp":1742373420000,"open":0.97502,"high":0.9751,"low":0.97489,"close":0.97489,"volume":80.83999633789062},{"timestamp":1742373480000,"open":0.97493,"high":0.97494,"low":0.97463,"close":0.97463,"volume":65.30999755859375},{"timestamp":1742373540000,"open":0.9746,"high":0.97475,"low":0.97451,"close":0.97457,"volume":71.52999877929688},{"timestamp":1742373600000,"open":0.97453,"high":0.97455,"low":0.97426,"close":0.97434,"volume":111.95999908447266},{"timestamp":1742373660000,"open":0.97435,"high":0.97442,"low":0.97414,"close":0.97424,"volume":119.75},{"timestamp":1742373720000,"open":0.97423,"high":0.97447,"low":0.97422,"close":0.97422,"volume":65.30999755859375},{"timestamp":1742373780000,"open":0.97424,"high":0.97449,"low":0.97402,"close":0.9743,"volume":136.83999633789062},{"timestamp":1742373840000,"open":0.97427,"high":0.97437,"low":0.97422,"close":0.97431,"volume":55.97999954223633},{"timestamp":1742373900000,"open":0.97427,"high":0.97427,"low":0.97408,"close":0.97425,"volume":83.97000122070312},{"timestamp":1742373960000,"open":0.97425,"high":0.97434,"low":0.97409,"close":0.97409,"volume":77.75},{"timestamp":1742374020000,"open":0.97407,"high":0.97407,"low":0.97384,"close":0.97392,"volume":43.540000915527344},{"timestamp":1742374080000,"open":0.9739,"high":0.97393,"low":0.9737,"close":0.97393,"volume":83.97000122070312},{"timestamp":1742374140000,"open":0.97387,"high":0.97388,"low":0.97364,"close":0.97364,"volume":96.41000366210938},{"timestamp":1742374200000,"open":0.97361,"high":0.97363,"low":0.97324,"close":0.97328,"volume":130.6199951171875},{"timestamp":1742374260000,"open":0.97331,"high":0.97338,"low":0.97294,"close":0.97296,"volume":127.51000213623047},{"timestamp":1742374320000,"open":0.97298,"high":0.97329,"low":0.97298,"close":0.97323,"volume":102.62999725341797},{"timestamp":1742374380000,"open":0.97326,"high":0.97331,"low":0.97322,"close":0.97328,"volume":43.540000915527344},{"timestamp":1742374440000,"open":0.97328,"high":0.97374,"low":0.97324,"close":0.97374,"volume":80.86000061035156},{"timestamp":1742374500000,"open":0.97378,"high":0.97381,"low":0.97359,"close":0.97371,"volume":62.20000076293945},{"timestamp":1742374560000,"open":0.97376,"high":0.97379,"low":0.9737,"close":0.97379,"volume":21.770000457763672},{"timestamp":1742374620000,"open":0.97376,"high":0.97377,"low":0.97348,"close":0.97348,"volume":59.09000015258789},{"timestamp":1742374680000,"open":0.97349,"high":0.97365,"low":0.97347,"close":0.97365,"volume":55.97999954223633},{"timestamp":1742374740000,"open":0.97365,"high":0.97369,"low":0.97352,"close":0.97356,"volume":68.41999816894531},{"timestamp":1742374800000,"open":0.97354,"high":0.97354,"low":0.97317,"close":0.97317,"volume":96.41000366210938},{"timestamp":1742374860000,"open":0.97323,"high":0.97348,"low":0.97323,"close":0.9734,"volume":52.869998931884766},{"timestamp":1742374920000,"open":0.97338,"high":0.97346,"low":0.97332,"close":0.97337,"volume":55.97999954223633},{"timestamp":1742374980000,"open":0.97335,"high":0.97345,"low":0.97318,"close":0.97318,"volume":93.30000305175781},{"timestamp":1742375040000,"open":0.97321,"high":0.97326,"low":0.9726,"close":0.9726,"volume":121.31999969482422},{"timestamp":1742375100000,"open":0.97258,"high":0.97262,"low":0.97235,"close":0.97252,"volume":90.19000244140625},{"timestamp":1742375160000,"open":0.97256,"high":0.9726,"low":0.97223,"close":0.97229,"volume":130.6999969482422},{"timestamp":1742375220000,"open":0.9723,"high":0.9727,"low":0.97229,"close":0.9727,"volume":99.54000091552734},{"timestamp":1742375280000,"open":0.97275,"high":0.97279,"low":0.97267,"close":0.9727,"volume":83.97000122070312},{"timestamp":1742375340000,"open":0.97267,"high":0.97277,"low":0.97267,"close":0.97275,"volume":46.650001525878906},{"timestamp":1742375400000,"open":0.97272,"high":0.97289,"low":0.97272,"close":0.97287,"volume":21.770000457763672},{"timestamp":1742375460000,"open":0.97289,"high":0.97321,"low":0.97279,"close":0.97318,"volume":124.52999877929688},{"timestamp":1742375520000,"open":0.97315,"high":0.97315,"low":0.973,"close":0.97305,"volume":37.31999969482422},{"timestamp":1742375580000,"open":0.97303,"high":0.97303,"low":0.97254,"close":0.97257,"volume":93.30000305175781},{"timestamp":1742375640000,"open":0.97259,"high":0.97265,"low":0.97241,"close":0.97241,"volume":55.97999954223633},{"timestamp":1742375700000,"open":0.97238,"high":0.97253,"low":0.97235,"close":0.97253,"volume":59.09000015258789},{"timestamp":1742375760000,"open":0.97252,"high":0.97252,"low":0.97238,"close":0.97238,"volume":31.100000381469727},{"timestamp":1742375820000,"open":0.97243,"high":0.97277,"low":0.97243,"close":0.97276,"volume":93.30000305175781},{"timestamp":1742375880000,"open":0.97275,"high":0.97275,"low":0.9725,"close":0.97252,"volume":65.30999755859375},{"timestamp":1742375940000,"open":0.97249,"high":0.97263,"low":0.9724,"close":0.97263,"volume":46.650001525878906},{"timestamp":1742376000000,"open":0.97267,"high":0.97267,"low":0.97251,"close":0.97262,"volume":68.47000122070312},{"timestamp":1742376060000,"open":0.97267,"high":0.97292,"low":0.97267,"close":0.97282,"volume":71.52999877929688},{"timestamp":1742376120000,"open":0.97281,"high":0.9729,"low":0.97275,"close":0.97275,"volume":40.43000030517578},{"timestamp":1742376180000,"open":0.97277,"high":0.97306,"low":0.97277,"close":0.97303,"volume":59.09000015258789},{"timestamp":1742376240000,"open":0.973,"high":0.97319,"low":0.973,"close":0.97312,"volume":59.09000015258789},{"timestamp":1742376300000,"open":0.97317,"high":0.97369,"low":0.97312,"close":0.97356,"volume":124.41999816894531},{"timestamp":1742376360000,"open":0.97353,"high":0.97374,"low":0.97352,"close":0.97374,"volume":49.7599983215332},{"timestamp":1742376420000,"open":0.97372,"high":0.97381,"low":0.97361,"close":0.97368,"volume":55.97999954223633},{"timestamp":1742376480000,"open":0.97367,"high":0.97374,"low":0.97363,"close":0.97363,"volume":55.97999954223633},{"timestamp":1742376540000,"open":0.97362,"high":0.97475,"low":0.97362,"close":0.97466,"volume":146.22999572753906},{"timestamp":1742376600000,"open":0.97457,"high":0.97485,"low":0.9745,"close":0.97475,"volume":242.69000244140625},{"timestamp":1742376660000,"open":0.97472,"high":0.97492,"low":0.97467,"close":0.97484,"volume":74.63999938964844},{"timestamp":1742376720000,"open":0.97487,"high":0.9753,"low":0.97487,"close":0.97512,"volume":127.27999877929688},{"timestamp":1742376780000,"open":0.97513,"high":0.97515,"low":0.97492,"close":0.97492,"volume":80.7300033569336},{"timestamp":1742376840000,"open":0.97489,"high":0.97491,"low":0.97451,"close":0.97473,"volume":83.97000122070312},{"timestamp":1742376900000,"open":0.97472,"high":0.97472,"low":0.97435,"close":0.97437,"volume":49.7599983215332},{"timestamp":1742376960000,"open":0.97442,"high":0.97458,"low":0.97429,"close":0.97456,"volume":71.52999877929688},{"timestamp":1742377020000,"open":0.97458,"high":0.97477,"low":0.97451,"close":0.97477,"volume":62.20000076293945},{"timestamp":1742377080000,"open":0.97474,"high":0.97474,"low":0.9745,"close":0.97453,"volume":68.41999816894531},{"timestamp":1742377140000,"open":0.97453,"high":0.97464,"low":0.97451,"close":0.97464,"volume":31.100000381469727},{"timestamp":1742377200000,"open":0.97462,"high":0.97462,"low":0.9745,"close":0.97461,"volume":27.989999771118164},{"timestamp":1742377260000,"open":0.97464,"high":0.97478,"low":0.97454,"close":0.97462,"volume":65.30999755859375},{"timestamp":1742377320000,"open":0.97456,"high":0.97464,"low":0.97444,"close":0.97444,"volume":43.540000915527344},{"timestamp":1742377380000,"open":0.97443,"high":0.97443,"low":0.97432,"close":0.97437,"volume":40.43000030517578},{"timestamp":1742377440000,"open":0.97435,"high":0.97435,"low":0.97406,"close":0.9741,"volume":62.20000076293945},{"timestamp":1742377500000,"open":0.97413,"high":0.97422,"low":0.97409,"close":0.97415,"volume":34.209999084472656},{"timestamp":1742377560000,"open":0.97416,"high":0.97419,"low":0.97412,"close":0.97419,"volume":37.31999969482422},{"timestamp":1742377620000,"open":0.97423,"high":0.97445,"low":0.97414,"close":0.97445,"volume":49.7599983215332},{"timestamp":1742377680000,"open":0.97444,"high":0.97469,"low":0.97439,"close":0.97459,"volume":52.869998931884766},{"timestamp":1742377740000,"open":0.97458,"high":0.97483,"low":0.9745,"close":0.97473,"volume":71.52999877929688},{"timestamp":1742377800000,"open":0.97468,"high":0.97472,"low":0.97462,"close":0.97464,"volume":65.30999755859375},{"timestamp":1742377860000,"open":0.97466,"high":0.97484,"low":0.9746,"close":0.97484,"volume":108.8499984741211},{"timestamp":1742377920000,"open":0.97482,"high":0.97504,"low":0.97482,"close":0.97504,"volume":43.540000915527344},{"timestamp":1742377980000,"open":0.97502,"high":0.97508,"low":0.97478,"close":0.9749,"volume":87.05000305175781},{"timestamp":1742378040000,"open":0.97488,"high":0.975,"low":0.97463,"close":0.97466,"volume":133.72999572753906},{"timestamp":1742378100000,"open":0.97465,"high":0.97474,"low":0.97444,"close":0.97452,"volume":136.83999633789062},{"timestamp":1742378160000,"open":0.97449,"high":0.97484,"low":0.97449,"close":0.97479,"volume":90.19000244140625},{"timestamp":1742378220000,"open":0.97478,"high":0.97483,"low":0.97458,"close":0.97461,"volume":46.650001525878906},{"timestamp":1742378280000,"open":0.97455,"high":0.97461,"low":0.97451,"close":0.97454,"volume":121.29000091552734},{"timestamp":1742378340000,"open":0.97456,"high":0.97459,"low":0.97427,"close":0.97428,"volume":127.52999877929688},{"timestamp":1742378400000,"open":0.97421,"high":0.97446,"low":0.97411,"close":0.97415,"volume":214.67999267578125},{"timestamp":1742378460000,"open":0.97412,"high":0.97422,"low":0.97404,"close":0.97404,"volume":88.66000366210938},{"timestamp":1742378520000,"open":0.97401,"high":0.97428,"low":0.97396,"close":0.97428,"volume":65.30999755859375},{"timestamp":1742378580000,"open":0.97432,"high":0.97452,"low":0.97431,"close":0.97444,"volume":93.30000305175781},{"timestamp":1742378640000,"open":0.97442,"high":0.97449,"low":0.9743,"close":0.9743,"volume":49.7599983215332},{"timestamp":1742378700000,"open":0.97431,"high":0.97452,"low":0.97429,"close":0.97432,"volume":102.62999725341797},{"timestamp":1742378760000,"open":0.97428,"high":0.97428,"low":0.97402,"close":0.97403,"volume":74.63999938964844},{"timestamp":1742378820000,"open":0.974,"high":0.974,"low":0.97386,"close":0.97392,"volume":46.650001525878906},{"timestamp":1742378880000,"open":0.97386,"high":0.97399,"low":0.97365,"close":0.97365,"volume":52.869998931884766},{"timestamp":1742378940000,"open":0.97364,"high":0.97367,"low":0.97344,"close":0.97362,"volume":79.30999755859375},{"timestamp":1742379000000,"open":0.97359,"high":0.97367,"low":0.97354,"close":0.97364,"volume":52.869998931884766},{"timestamp":1742379060000,"open":0.97367,"high":0.97367,"low":0.97358,"close":0.9736,"volume":21.770000457763672},{"timestamp":1742379120000,"open":0.97358,"high":0.97377,"low":0.97345,"close":0.97377,"volume":74.63999938964844},{"timestamp":1742379180000,"open":0.97377,"high":0.97377,"low":0.9735,"close":0.9735,"volume":46.650001525878906},{"timestamp":1742379240000,"open":0.97348,"high":0.97372,"low":0.97339,"close":0.97339,"volume":95.6500015258789},{"timestamp":1742379300000,"open":0.97341,"high":0.97341,"low":0.97308,"close":0.97311,"volume":65.30999755859375},{"timestamp":1742379360000,"open":0.97314,"high":0.9732,"low":0.97301,"close":0.97318,"volume":40.43000030517578},{"timestamp":1742379420000,"open":0.97319,"high":0.97321,"low":0.97315,"close":0.97315,"volume":24.8799991607666},{"timestamp":1742379480000,"open":0.97316,"high":0.97336,"low":0.97298,"close":0.97298,"volume":71.52999877929688},{"timestamp":1742379840000,"open":0.97386,"high":0.97386,"low":0.97342,"close":0.97349,"volume":49.7599983215332},{"timestamp":1742379900000,"open":0.97343,"high":0.97345,"low":0.97315,"close":0.97331,"volume":74.63999938964844},{"timestamp":1742379960000,"open":0.97329,"high":0.97329,"low":0.97311,"close":0.97316,"volume":93.30000305175781},{"timestamp":1742380020000,"open":0.9733,"high":0.97331,"low":0.97326,"close":0.97326,"volume":24.8799991607666},{"timestamp":1742380080000,"open":0.97325,"high":0.97325,"low":0.973,"close":0.973,"volume":40.43000030517578},{"timestamp":1742380140000,"open":0.97298,"high":0.97305,"low":0.97291,"close":0.97303,"volume":46.650001525878906},{"timestamp":1742380200000,"open":0.97301,"high":0.97301,"low":0.97246,"close":0.97267,"volume":76.19999694824219},{"timestamp":1742380260000,"open":0.97265,"high":0.97297,"low":0.97252,"close":0.97295,"volume":60.65999984741211},{"timestamp":1742380320000,"open":0.97291,"high":0.97292,"low":0.97259,"close":0.97283,"volume":110.41000366210938},{"timestamp":1742380380000,"open":0.97277,"high":0.97278,"low":0.97262,"close":0.97276,"volume":52.869998931884766},{"timestamp":1742380440000,"open":0.97274,"high":0.97274,"low":0.97241,"close":0.97259,"volume":65.30999755859375},{"timestamp":1742380500000,"open":0.97252,"high":0.97252,"low":0.9723,"close":0.97233,"volume":52.869998931884766},{"timestamp":1742380560000,"open":0.97232,"high":0.97232,"low":0.97225,"close":0.97231,"volume":21.780000686645508},{"timestamp":1742380620000,"open":0.97229,"high":0.97229,"low":0.97212,"close":0.97212,"volume":24.940000534057617},{"timestamp":1742380680000,"open":0.97212,"high":0.97215,"low":0.97201,"close":0.97209,"volume":43.68000030517578},{"timestamp":1742380740000,"open":0.97207,"high":0.97214,"low":0.97198,"close":0.97205,"volume":40.560001373291016},{"timestamp":1742380800000,"open":0.97204,"high":0.97211,"low":0.97186,"close":0.97191,"volume":56.15999984741211},{"timestamp":1742380860000,"open":0.9719,"high":0.9719,"low":0.97157,"close":0.97162,"volume":67.08999633789062},{"timestamp":1742380920000,"open":0.97165,"high":0.97184,"low":0.97161,"close":0.97178,"volume":53.040000915527344},{"timestamp":1742380980000,"open":0.9718,"high":0.97185,"low":0.97155,"close":0.97157,"volume":46.79999923706055},{"timestamp":1742381040000,"open":0.97154,"high":0.97155,"low":0.9709,"close":0.97101,"volume":99.83999633789062},{"timestamp":1742381100000,"open":0.97103,"high":0.97155,"low":0.97103,"close":0.97134,"volume":143.52000427246094},{"timestamp":1742381160000,"open":0.97132,"high":0.97138,"low":0.97127,"close":0.97127,"volume":59.279998779296875},{"timestamp":1742381220000,"open":0.97129,"high":0.97176,"low":0.97129,"close":0.97174,"volume":49.91999816894531},{"timestamp":1742381280000,"open":0.97171,"high":0.97198,"low":0.97168,"close":0.97197,"volume":56.15999984741211},{"timestamp":1742381340000,"open":0.97199,"high":0.9724,"low":0.97194,"close":0.97233,"volume":66.94999694824219},{"timestamp":1742381400000,"open":0.97235,"high":0.97239,"low":0.97208,"close":0.97208,"volume":49.86000061035156},{"timestamp":1742381460000,"open":0.97213,"high":0.97216,"low":0.97192,"close":0.97192,"volume":46.79999923706055},{"timestamp":1742381520000,"open":0.97197,"high":0.97202,"low":0.97191,"close":0.97195,"volume":37.439998626708984},{"timestamp":1742381580000,"open":0.97197,"high":0.97242,"low":0.97195,"close":0.97242,"volume":49.86000061035156},{"timestamp":1742381640000,"open":0.97245,"high":0.97261,"low":0.97245,"close":0.97258,"volume":52.869998931884766},{"timestamp":1742381700000,"open":0.9726,"high":0.97264,"low":0.97256,"close":0.97264,"volume":37.31999969482422},{"timestamp":1742381760000,"open":0.97263,"high":0.97274,"low":0.97258,"close":0.97261,"volume":55.97999954223633},{"timestamp":1742381820000,"open":0.97259,"high":0.97267,"low":0.97256,"close":0.97267,"volume":46.650001525878906},{"timestamp":1742381880000,"open":0.97267,"high":0.97286,"low":0.97263,"close":0.97285,"volume":157.19000244140625},{"timestamp":1742381940000,"open":0.97285,"high":0.97301,"low":0.97285,"close":0.97287,"volume":245.88999938964844},{"timestamp":1742382000000,"open":0.97287,"high":0.97314,"low":0.97287,"close":0.97308,"volume":163.52000427246094},{"timestamp":1742382060000,"open":0.97308,"high":0.97349,"low":0.97308,"close":0.97335,"volume":146.19000244140625},{"timestamp":1742382120000,"open":0.97333,"high":0.97334,"low":0.97312,"close":0.97331,"volume":160.3800048828125},{"timestamp":1742382180000,"open":0.9733,"high":0.97365,"low":0.9733,"close":0.97346,"volume":126.0999984741211},{"timestamp":1742382240000,"open":0.97353,"high":0.97361,"low":0.97334,"close":0.97336,"volume":48.209999084472656},{"timestamp":1742382300000,"open":0.97336,"high":0.97348,"low":0.9733,"close":0.97342,"volume":67.6500015258789},{"timestamp":1742382360000,"open":0.97347,"high":0.97347,"low":0.97318,"close":0.97329,"volume":43.540000915527344},{"timestamp":1742382420000,"open":0.97327,"high":0.97355,"low":0.97318,"close":0.97355,"volume":80.86000061035156},{"timestamp":1742382480000,"open":0.97351,"high":0.97369,"low":0.97351,"close":0.97363,"volume":37.31999969482422},{"timestamp":1742382540000,"open":0.9736,"high":0.97373,"low":0.97354,"close":0.9737,"volume":43.540000915527344},{"timestamp":1742382600000,"open":0.97367,"high":0.9738,"low":0.97362,"close":0.9738,"volume":49.7599983215332},{"timestamp":1742382660000,"open":0.97382,"high":0.9743,"low":0.97382,"close":0.97415,"volume":93.30000305175781},{"timestamp":1742382720000,"open":0.97418,"high":0.97423,"low":0.97412,"close":0.97419,"volume":52.869998931884766},{"timestamp":1742382780000,"open":0.97419,"high":0.97429,"low":0.97392,"close":0.97397,"volume":74.63999938964844},{"timestamp":1742382840000,"open":0.97396,"high":0.97406,"low":0.97382,"close":0.97387,"volume":71.52999877929688},{"timestamp":1742382900000,"open":0.97391,"high":0.97392,"low":0.97378,"close":0.97385,"volume":37.31999969482422},{"timestamp":1742382960000,"open":0.97397,"high":0.97441,"low":0.97397,"close":0.97432,"volume":68.41999816894531},{"timestamp":1742383020000,"open":0.9743,"high":0.97445,"low":0.9743,"close":0.97437,"volume":49.7599983215332},{"timestamp":1742383080000,"open":0.97435,"high":0.9747,"low":0.97432,"close":0.97461,"volume":49.7599983215332},{"timestamp":1742383140000,"open":0.97458,"high":0.97461,"low":0.97421,"close":0.97421,"volume":71.52999877929688},{"timestamp":1742383200000,"open":0.97418,"high":0.97424,"low":0.97412,"close":0.97419,"volume":52.869998931884766},{"timestamp":1742383260000,"open":0.97422,"high":0.97427,"low":0.97405,"close":0.97405,"volume":59.09000015258789},{"timestamp":1742383320000,"open":0.97408,"high":0.97421,"low":0.97396,"close":0.97401,"volume":62.20000076293945},{"timestamp":1742383380000,"open":0.97409,"high":0.97476,"low":0.97409,"close":0.97474,"volume":77.75},{"timestamp":1742383440000,"open":0.97472,"high":0.97478,"low":0.97459,"close":0.97459,"volume":43.540000915527344},{"timestamp":1742383500000,"open":0.97461,"high":0.97493,"low":0.97461,"close":0.97468,"volume":93.30000305175781},{"timestamp":1742383560000,"open":0.97466,"high":0.97469,"low":0.97451,"close":0.97464,"volume":77.75},{"timestamp":1742383620000,"open":0.97467,"high":0.97479,"low":0.97467,"close":0.97468,"volume":34.209999084472656},{"timestamp":1742383680000,"open":0.97465,"high":0.97483,"low":0.97461,"close":0.97471,"volume":59.09000015258789},{"timestamp":1742383740000,"open":0.97468,"high":0.97488,"low":0.97468,"close":0.97474,"volume":55.97999954223633},{"timestamp":1742383800000,"open":0.97478,"high":0.9748,"low":0.97452,"close":0.97454,"volume":68.41999816894531},{"timestamp":1742383860000,"open":0.97451,"high":0.97466,"low":0.97449,"close":0.97466,"volume":43.54999923706055},{"timestamp":1742383920000,"open":0.97465,"high":0.97488,"low":0.97461,"close":0.97488,"volume":40.43000030517578},{"timestamp":1742383980000,"open":0.97487,"high":0.97493,"low":0.97482,"close":0.97492,"volume":40.43000030517578},{"timestamp":1742384040000,"open":0.97494,"high":0.97539,"low":0.97494,"close":0.97535,"volume":46.529998779296875},{"timestamp":1742384100000,"open":0.97541,"high":0.9757,"low":0.97541,"close":0.9757,"volume":93},{"timestamp":1742384160000,"open":0.97572,"high":0.97587,"low":0.97565,"close":0.97572,"volume":80.5999984741211},{"timestamp":1742384220000,"open":0.97575,"high":0.97601,"low":0.97575,"close":0.97594,"volume":55.79999923706055},{"timestamp":1742384280000,"open":0.97598,"high":0.97641,"low":0.97589,"close":0.97626,"volume":88.3499984741211},{"timestamp":1742384340000,"open":0.97624,"high":0.97626,"low":0.97582,"close":0.97585,"volume":58.900001525878906},{"timestamp":1742384400000,"open":0.97585,"high":0.9761,"low":0.97583,"close":0.97583,"volume":57.38999938964844},{"timestamp":1742384460000,"open":0.97592,"high":0.97628,"low":0.97592,"close":0.97618,"volume":65.12000274658203},{"timestamp":1742384520000,"open":0.97617,"high":0.97648,"low":0.9761,"close":0.97648,"volume":106.95999908447266},{"timestamp":1742384580000,"open":0.97643,"high":0.9766,"low":0.97627,"close":0.97647,"volume":117.81999969482422},{"timestamp":1742384640000,"open":0.97645,"high":0.97694,"low":0.97635,"close":0.97679,"volume":158.11000061035156},{"timestamp":1742384700000,"open":0.9768,"high":0.9768,"low":0.9766,"close":0.97676,"volume":83.69999694824219},{"timestamp":1742384760000,"open":0.97672,"high":0.97676,"low":0.9765,"close":0.9765,"volume":80.5999984741211},{"timestamp":1742384820000,"open":0.97654,"high":0.97665,"low":0.97652,"close":0.97652,"volume":27.899999618530273},{"timestamp":1742384880000,"open":0.97652,"high":0.97652,"low":0.97639,"close":0.97639,"volume":27.899999618530273},{"timestamp":1742384940000,"open":0.97642,"high":0.9765,"low":0.97642,"close":0.97645,"volume":52.70000076293945},{"timestamp":1742385000000,"open":0.97643,"high":0.97657,"low":0.97637,"close":0.97647,"volume":71.30000305175781},{"timestamp":1742385060000,"open":0.97644,"high":0.97678,"low":0.97644,"close":0.97661,"volume":207.8800048828125},{"timestamp":1742385120000,"open":0.97658,"high":0.97699,"low":0.97655,"close":0.97696,"volume":172.1300048828125},{"timestamp":1742385180000,"open":0.97699,"high":0.97708,"low":0.97692,"close":0.97695,"volume":99.19999694824219},{"timestamp":1742385240000,"open":0.97698,"high":0.97698,"low":0.97672,"close":0.97682,"volume":65.0999984741211},{"timestamp":1742385300000,"open":0.97687,"high":0.97715,"low":0.97678,"close":0.97715,"volume":88.3499984741211},{"timestamp":1742385360000,"open":0.97721,"high":0.9774,"low":0.97665,"close":0.97686,"volume":313.1199951171875},{"timestamp":1742385420000,"open":0.97671,"high":0.97734,"low":0.97663,"close":0.97731,"volume":358.44000244140625},{"timestamp":1742385480000,"open":0.97733,"high":0.97733,"low":0.97699,"close":0.97705,"volume":117.80000305175781},{"timestamp":1742385540000,"open":0.97706,"high":0.97709,"low":0.97691,"close":0.97696,"volume":80.5999984741211},{"timestamp":1742385600000,"open":0.97698,"high":0.97704,"low":0.97676,"close":0.97686,"volume":151.89999389648438},{"timestamp":1742385660000,"open":0.97683,"high":0.9769,"low":0.97668,"close":0.97673,"volume":165.88999938964844},{"timestamp":1742385720000,"open":0.9766,"high":0.97673,"low":0.97655,"close":0.97662,"volume":116.2699966430664},{"timestamp":1742385780000,"open":0.9766,"high":0.97662,"low":0.97646,"close":0.97649,"volume":94.56999969482422},{"timestamp":1742385840000,"open":0.97648,"high":0.97677,"low":0.97647,"close":0.97677,"volume":93},{"timestamp":1742385900000,"open":0.9768,"high":0.97688,"low":0.9766,"close":0.97684,"volume":96.0999984741211},{"timestamp":1742385960000,"open":0.97686,"high":0.97695,"low":0.97679,"close":0.97681,"volume":74.4000015258789},{"timestamp":1742386020000,"open":0.97683,"high":0.97684,"low":0.97662,"close":0.97665,"volume":102.30000305175781},{"timestamp":1742386080000,"open":0.97663,"high":0.97683,"low":0.9766,"close":0.97682,"volume":77.5},{"timestamp":1742386140000,"open":0.97679,"high":0.9768,"low":0.97658,"close":0.97663,"volume":130.25999450683594},{"timestamp":1742386200000,"open":0.97663,"high":0.97667,"low":0.97641,"close":0.97658,"volume":82.16000366210938},{"timestamp":1742386260000,"open":0.97656,"high":0.97684,"low":0.97654,"close":0.97683,"volume":86.80000305175781},{"timestamp":1742386320000,"open":0.97686,"high":0.97713,"low":0.97686,"close":0.97709,"volume":71.30000305175781},{"timestamp":1742386380000,"open":0.97711,"high":0.97713,"low":0.97664,"close":0.97665,"volume":86.80000305175781},{"timestamp":1742386440000,"open":0.97662,"high":0.97669,"low":0.97628,"close":0.9765,"volume":83.73999786376953},{"timestamp":1742386500000,"open":0.97651,"high":0.97662,"low":0.97622,"close":0.97622,"volume":89.9000015258789},{"timestamp":1742386560000,"open":0.97615,"high":0.97637,"low":0.97609,"close":0.97631,"volume":74.4000015258789},{"timestamp":1742386620000,"open":0.97629,"high":0.97648,"low":0.97629,"close":0.97635,"volume":49.599998474121094},{"timestamp":1742386680000,"open":0.97633,"high":0.97633,"low":0.97619,"close":0.97619,"volume":46.5},{"timestamp":1742386740000,"open":0.97623,"high":0.97642,"low":0.9762,"close":0.9763,"volume":43.400001525878906},{"timestamp":1742386800000,"open":0.97628,"high":0.97656,"low":0.97623,"close":0.97653,"volume":55.79999923706055},{"timestamp":1742386860000,"open":0.97653,"high":0.97653,"low":0.9763,"close":0.97637,"volume":68.19999694824219},{"timestamp":1742386920000,"open":0.97637,"high":0.97653,"low":0.97636,"close":0.97647,"volume":74.4000015258789},{"timestamp":1742386980000,"open":0.97645,"high":0.97689,"low":0.97642,"close":0.97682,"volume":29.450000762939453},{"timestamp":1742387040000,"open":0.97683,"high":0.97683,"low":0.97661,"close":0.97665,"volume":52.70000076293945},{"timestamp":1742387100000,"open":0.97663,"high":0.97663,"low":0.97632,"close":0.97634,"volume":71.30000305175781},{"timestamp":1742387160000,"open":0.97635,"high":0.97679,"low":0.97632,"close":0.97634,"volume":134.85000610351562},{"timestamp":1742387220000,"open":0.97641,"high":0.97651,"low":0.97624,"close":0.97632,"volume":108.5},{"timestamp":1742387280000,"open":0.9763,"high":0.97633,"low":0.97607,"close":0.97631,"volume":127.12000274658203},{"timestamp":1742387340000,"open":0.9763,"high":0.9766,"low":0.9763,"close":0.97641,"volume":77.5},{"timestamp":1742387400000,"open":0.9764,"high":0.97657,"low":0.97639,"close":0.97642,"volume":74.4000015258789},{"timestamp":1742387460000,"open":0.97643,"high":0.97646,"low":0.97627,"close":0.97629,"volume":62.029998779296875},{"timestamp":1742387520000,"open":0.9763,"high":0.97635,"low":0.9761,"close":0.97618,"volume":68.19999694824219},{"timestamp":1742387580000,"open":0.97624,"high":0.97645,"low":0.97617,"close":0.97643,"volume":83.69999694824219},{"timestamp":1742387640000,"open":0.97641,"high":0.97672,"low":0.97641,"close":0.9767,"volume":108.5},{"timestamp":1742387700000,"open":0.9767,"high":0.977,"low":0.97663,"close":0.97677,"volume":93},{"timestamp":1742387760000,"open":0.97677,"high":0.97689,"low":0.97669,"close":0.97684,"volume":40.29999923706055},{"timestamp":1742387820000,"open":0.97691,"high":0.97702,"low":0.97677,"close":0.97677,"volume":80.5999984741211},{"timestamp":1742387880000,"open":0.97673,"high":0.97682,"low":0.9766,"close":0.9766,"volume":71.30000305175781},{"timestamp":1742387940000,"open":0.97656,"high":0.97666,"low":0.97652,"close":0.97666,"volume":40.29999923706055},{"timestamp":1742388000000,"open":0.97668,"high":0.97717,"low":0.97668,"close":0.97717,"volume":86.80000305175781},{"timestamp":1742388060000,"open":0.9772,"high":0.97722,"low":0.97695,"close":0.97715,"volume":65.0999984741211},{"timestamp":1742388120000,"open":0.9772,"high":0.97733,"low":0.9772,"close":0.97725,"volume":55.79999923706055},{"timestamp":1742388180000,"open":0.97722,"high":0.97722,"low":0.97696,"close":0.97701,"volume":49.599998474121094},{"timestamp":1742388240000,"open":0.977,"high":0.97702,"low":0.97687,"close":0.977,"volume":49.599998474121094},{"timestamp":1742388300000,"open":0.97697,"high":0.97699,"low":0.9769,"close":0.97694,"volume":62},{"timestamp":1742388360000,"open":0.97688,"high":0.97688,"low":0.97662,"close":0.97665,"volume":65.0999984741211},{"timestamp":1742388420000,"open":0.97662,"high":0.97684,"low":0.97658,"close":0.97676,"volume":62},{"timestamp":1742388480000,"open":0.97674,"high":0.97694,"low":0.97665,"close":0.97693,"volume":83.69999694824219},{"timestamp":1742388540000,"open":0.97695,"high":0.97709,"low":0.97686,"close":0.97687,"volume":80.5999984741211},{"timestamp":1742388600000,"open":0.97685,"high":0.97694,"low":0.97676,"close":0.97688,"volume":86.80000305175781},{"timestamp":1742388660000,"open":0.97694,"high":0.97704,"low":0.97679,"close":0.97679,"volume":71.30000305175781},{"timestamp":1742388720000,"open":0.97681,"high":0.97689,"low":0.9767,"close":0.97683,"volume":85.26000213623047},{"timestamp":1742388780000,"open":0.97693,"high":0.97697,"low":0.97678,"close":0.97683,"volume":77.51000213623047},{"timestamp":1742388840000,"open":0.97689,"high":0.97689,"low":0.97671,"close":0.97676,"volume":55.79999923706055},{"timestamp":1742388900000,"open":0.97676,"high":0.97676,"low":0.97621,"close":0.97626,"volume":96.0999984741211},{"timestamp":1742388960000,"open":0.97631,"high":0.97631,"low":0.97591,"close":0.97591,"volume":96.0999984741211},{"timestamp":1742389020000,"open":0.97593,"high":0.97593,"low":0.97573,"close":0.97578,"volume":86.80000305175781},{"timestamp":1742389080000,"open":0.9758,"high":0.97587,"low":0.97573,"close":0.97584,"volume":86.80000305175781},{"timestamp":1742389140000,"open":0.97582,"high":0.97587,"low":0.97565,"close":0.97587,"volume":77.5},{"timestamp":1742389200000,"open":0.97587,"high":0.97594,"low":0.9758,"close":0.97583,"volume":79.05999755859375},{"timestamp":1742389260000,"open":0.97585,"high":0.97633,"low":0.97585,"close":0.97633,"volume":148.89999389648438},{"timestamp":1742389320000,"open":0.97633,"high":0.97633,"low":0.97605,"close":0.97612,"volume":68.19999694824219},{"timestamp":1742389380000,"open":0.97613,"high":0.97618,"low":0.97587,"close":0.97588,"volume":65.0999984741211},{"timestamp":1742389440000,"open":0.97586,"high":0.97605,"low":0.97586,"close":0.97597,"volume":52.70000076293945},{"timestamp":1742389500000,"open":0.97592,"high":0.97612,"low":0.97587,"close":0.97611,"volume":68.19999694824219},{"timestamp":1742389560000,"open":0.97609,"high":0.97621,"low":0.97596,"close":0.976,"volume":80.5999984741211},{"timestamp":1742389620000,"open":0.97602,"high":0.97607,"low":0.97595,"close":0.97595,"volume":49.599998474121094},{"timestamp":1742389680000,"open":0.97599,"high":0.97618,"low":0.97581,"close":0.97581,"volume":80.61000061035156},{"timestamp":1742389740000,"open":0.97577,"high":0.97578,"low":0.97547,"close":0.97547,"volume":77.5},{"timestamp":1742389800000,"open":0.9755,"high":0.97614,"low":0.9755,"close":0.97611,"volume":89.9000015258789},{"timestamp":1742389860000,"open":0.97618,"high":0.97626,"low":0.97605,"close":0.97606,"volume":83.69999694824219},{"timestamp":1742389920000,"open":0.97609,"high":0.97609,"low":0.97583,"close":0.97583,"volume":40.29999923706055},{"timestamp":1742389980000,"open":0.9758,"high":0.97586,"low":0.97577,"close":0.97577,"volume":55.79999923706055},{"timestamp":1742390040000,"open":0.97573,"high":0.97573,"low":0.9755,"close":0.97562,"volume":58.900001525878906},{"timestamp":1742390100000,"open":0.97564,"high":0.97566,"low":0.97553,"close":0.97553,"volume":62},{"timestamp":1742390160000,"open":0.97559,"high":0.97576,"low":0.97559,"close":0.97576,"volume":46.5},{"timestamp":1742390220000,"open":0.9758,"high":0.97582,"low":0.97559,"close":0.97559,"volume":58.900001525878906},{"timestamp":1742390280000,"open":0.97553,"high":0.97559,"low":0.97544,"close":0.97555,"volume":62},{"timestamp":1742390340000,"open":0.97553,"high":0.97556,"low":0.97523,"close":0.97524,"volume":139.6699981689453},{"timestamp":1742390400000,"open":0.97525,"high":0.97539,"low":0.97482,"close":0.97482,"volume":80.63999938964844},{"timestamp":1742390460000,"open":0.97485,"high":0.9749,"low":0.97454,"close":0.97471,"volume":203.74000549316406},{"timestamp":1742390520000,"open":0.97474,"high":0.97483,"low":0.9746,"close":0.9746,"volume":93.30000305175781},{"timestamp":1742390580000,"open":0.97463,"high":0.97492,"low":0.97456,"close":0.97489,"volume":111.95999908447266},{"timestamp":1742390640000,"open":0.97491,"high":0.97507,"low":0.97465,"close":0.97506,"volume":96.43000030517578},{"timestamp":1742390700000,"open":0.97504,"high":0.97519,"low":0.97504,"close":0.97518,"volume":40.43000030517578},{"timestamp":1742390760000,"open":0.97517,"high":0.97543,"low":0.9751,"close":0.97537,"volume":77.58999633789062},{"timestamp":1742390820000,"open":0.97534,"high":0.97534,"low":0.97503,"close":0.97505,"volume":65.25},{"timestamp":1742390880000,"open":0.97507,"high":0.97507,"low":0.97466,"close":0.97466,"volume":105.75},{"timestamp":1742390940000,"open":0.97462,"high":0.97497,"low":0.97454,"close":0.97488,"volume":115.06999969482422},{"timestamp":1742391000000,"open":0.97488,"high":0.97504,"low":0.97469,"close":0.97482,"volume":102.62999725341797},{"timestamp":1742391060000,"open":0.97479,"high":0.97512,"low":0.97466,"close":0.97507,"volume":108.8499984741211},{"timestamp":1742391120000,"open":0.97506,"high":0.97512,"low":0.97476,"close":0.97476,"volume":102.62999725341797},{"timestamp":1742391180000,"open":0.97473,"high":0.97511,"low":0.97467,"close":0.97503,"volume":99.5199966430664},{"timestamp":1742391240000,"open":0.975,"high":0.97513,"low":0.97495,"close":0.9751,"volume":99.5199966430664},{"timestamp":1742391300000,"open":0.97516,"high":0.97519,"low":0.97498,"close":0.97503,"volume":74.61000061035156},{"timestamp":1742391360000,"open":0.97499,"high":0.97499,"low":0.97482,"close":0.97482,"volume":43.540000915527344},{"timestamp":1742391420000,"open":0.97484,"high":0.97486,"low":0.97478,"close":0.97481,"volume":37.31999969482422},{"timestamp":1742391480000,"open":0.97477,"high":0.97477,"low":0.97462,"close":0.97469,"volume":59.09000015258789},{"timestamp":1742391540000,"open":0.97472,"high":0.97479,"low":0.97452,"close":0.97474,"volume":74.63999938964844},{"timestamp":1742391600000,"open":0.97472,"high":0.97504,"low":0.97469,"close":0.97504,"volume":90.19000244140625},{"timestamp":1742391660000,"open":0.97509,"high":0.97544,"low":0.97509,"close":0.97528,"volume":179.92999267578125},{"timestamp":1742391720000,"open":0.97528,"high":0.97531,"low":0.97513,"close":0.97523,"volume":131.82000732421875},{"timestamp":1742391780000,"open":0.97522,"high":0.97534,"low":0.97502,"close":0.97522,"volume":111.66999816894531},{"timestamp":1742391840000,"open":0.97522,"high":0.9757,"low":0.97521,"close":0.9757,"volume":125.62999725341797},{"timestamp":1742391900000,"open":0.97571,"high":0.97625,"low":0.97538,"close":0.97542,"volume":248.36000061035156},{"timestamp":1742391960000,"open":0.9754,"high":0.97567,"low":0.9754,"close":0.97567,"volume":136.4499969482422},{"timestamp":1742392020000,"open":0.9757,"high":0.97585,"low":0.97554,"close":0.97573,"volume":86.80000305175781},{"timestamp":1742392080000,"open":0.9757,"high":0.9757,"low":0.97558,"close":0.97565,"volume":77.5},{"timestamp":1742392140000,"open":0.97567,"high":0.97593,"low":0.97566,"close":0.97592,"volume":105.44000244140625},{"timestamp":1742392200000,"open":0.97593,"high":0.97599,"low":0.9757,"close":0.97582,"volume":130.25999450683594},{"timestamp":1742392260000,"open":0.97587,"high":0.97589,"low":0.97542,"close":0.97548,"volume":77.5},{"timestamp":1742392320000,"open":0.97554,"high":0.97559,"low":0.97532,"close":0.97547,"volume":77.5},{"timestamp":1742392380000,"open":0.97544,"high":0.97559,"low":0.97542,"close":0.97543,"volume":77.5},{"timestamp":1742392440000,"open":0.97538,"high":0.9755,"low":0.97527,"close":0.97548,"volume":114.69999694824219},{"timestamp":1742392500000,"open":0.97548,"high":0.97551,"low":0.97523,"close":0.97551,"volume":133.3000030517578},{"timestamp":1742392560000,"open":0.97551,"high":0.9756,"low":0.97534,"close":0.97541,"volume":120.9000015258789},{"timestamp":1742392620000,"open":0.97547,"high":0.97567,"low":0.97544,"close":0.97557,"volume":86.80000305175781},{"timestamp":1742392680000,"open":0.9756,"high":0.97569,"low":0.97554,"close":0.97565,"volume":83.69999694824219},{"timestamp":1742392740000,"open":0.97568,"high":0.97568,"low":0.97543,"close":0.97553,"volume":82.19000244140625},{"timestamp":1742392800000,"open":0.97551,"high":0.9759,"low":0.9754,"close":0.97588,"volume":187.8000030517578},{"timestamp":1742392860000,"open":0.9759,"high":0.97598,"low":0.97579,"close":0.97579,"volume":52.70000076293945},{"timestamp":1742392920000,"open":0.97581,"high":0.97588,"low":0.97573,"close":0.97576,"volume":55.79999923706055},{"timestamp":1742392980000,"open":0.97573,"high":0.97614,"low":0.97573,"close":0.97614,"volume":55.79999923706055},{"timestamp":1742393040000,"open":0.97612,"high":0.9762,"low":0.97589,"close":0.97617,"volume":86.80000305175781},{"timestamp":1742393100000,"open":0.97615,"high":0.97615,"low":0.97601,"close":0.97601,"volume":34.099998474121094},{"timestamp":1742393160000,"open":0.97598,"high":0.97625,"low":0.97597,"close":0.97604,"volume":86.80000305175781},{"timestamp":1742393220000,"open":0.97607,"high":0.97615,"low":0.97591,"close":0.97595,"volume":58.900001525878906},{"timestamp":1742393280000,"open":0.97593,"high":0.97612,"low":0.97585,"close":0.97599,"volume":89.9000015258789},{"timestamp":1742393340000,"open":0.97599,"high":0.97599,"low":0.97571,"close":0.97597,"volume":62},{"timestamp":1742393400000,"open":0.97599,"high":0.97623,"low":0.97597,"close":0.97601,"volume":74.4000015258789},{"timestamp":1742393460000,"open":0.97598,"high":0.97605,"low":0.97587,"close":0.9759,"volume":37.20000076293945},{"timestamp":1742393520000,"open":0.9759,"high":0.97613,"low":0.97585,"close":0.97594,"volume":65.0999984741211},{"timestamp":1742393580000,"open":0.97594,"high":0.97613,"low":0.97593,"close":0.97613,"volume":93},{"timestamp":1742393640000,"open":0.97615,"high":0.97669,"low":0.97611,"close":0.97667,"volume":83.69999694824219},{"timestamp":1742393700000,"open":0.97669,"high":0.97671,"low":0.97652,"close":0.97666,"volume":71.30000305175781},{"timestamp":1742393760000,"open":0.97668,"high":0.97711,"low":0.97663,"close":0.97711,"volume":102.30000305175781},{"timestamp":1742393820000,"open":0.977,"high":0.97707,"low":0.97693,"close":0.97704,"volume":86.83000183105469},{"timestamp":1742393880000,"open":0.97704,"high":0.9773,"low":0.97704,"close":0.9773,"volume":111.62999725341797},{"timestamp":1742393940000,"open":0.9773,"high":0.97742,"low":0.97721,"close":0.97725,"volume":93},{"timestamp":1742394000000,"open":0.97724,"high":0.97725,"low":0.97706,"close":0.97706,"volume":68.19999694824219},{"timestamp":1742394060000,"open":0.97702,"high":0.97702,"low":0.97665,"close":0.97689,"volume":148.8000030517578},{"timestamp":1742394120000,"open":0.97691,"high":0.97702,"low":0.97686,"close":0.977,"volume":49.599998474121094},{"timestamp":1742394180000,"open":0.977,"high":0.97705,"low":0.97685,"close":0.97687,"volume":49.599998474121094},{"timestamp":1742394240000,"open":0.97684,"high":0.977,"low":0.97678,"close":0.97695,"volume":77.5},{"timestamp":1742394300000,"open":0.97698,"high":0.97713,"low":0.97698,"close":0.97713,"volume":71.30000305175781},{"timestamp":1742394360000,"open":0.97691,"high":0.977,"low":0.97691,"close":0.97697,"volume":40.31999969482422},{"timestamp":1742394420000,"open":0.97697,"high":0.97704,"low":0.97692,"close":0.97692,"volume":134.91000366210938},{"timestamp":1742394480000,"open":0.97692,"high":0.97696,"low":0.97637,"close":0.97639,"volume":201.5500030517578},{"timestamp":1742394540000,"open":0.97642,"high":0.97655,"low":0.97613,"close":0.97613,"volume":105.41000366210938},{"timestamp":1742394600000,"open":0.97615,"high":0.97638,"low":0.97615,"close":0.97638,"volume":65.0999984741211},{"timestamp":1742394660000,"open":0.97636,"high":0.97636,"low":0.97604,"close":0.97617,"volume":93},{"timestamp":1742394720000,"open":0.97619,"high":0.97645,"low":0.97619,"close":0.97632,"volume":58.900001525878906},{"timestamp":1742394780000,"open":0.97633,"high":0.97677,"low":0.97633,"close":0.97668,"volume":65.0999984741211},{"timestamp":1742394840000,"open":0.97668,"high":0.9768,"low":0.97666,"close":0.9768,"volume":49.599998474121094},{"timestamp":1742394900000,"open":0.97683,"high":0.97687,"low":0.97646,"close":0.97652,"volume":83.69999694824219},{"timestamp":1742394960000,"open":0.97655,"high":0.97685,"low":0.97655,"close":0.97671,"volume":52.70000076293945},{"timestamp":1742395020000,"open":0.97668,"high":0.97668,"low":0.97647,"close":0.97662,"volume":49.599998474121094},{"timestamp":1742395080000,"open":0.97665,"high":0.97672,"low":0.97658,"close":0.9767,"volume":58.900001525878906},{"timestamp":1742395140000,"open":0.97677,"high":0.97679,"low":0.97662,"close":0.97665,"volume":49.599998474121094},{"timestamp":1742395200000,"open":0.97668,"high":0.97678,"low":0.97668,"close":0.97674,"volume":31},{"timestamp":1742395260000,"open":0.97662,"high":0.97664,"low":0.97631,"close":0.97633,"volume":40.29999923706055},{"timestamp":1742395320000,"open":0.97636,"high":0.9764,"low":0.97609,"close":0.9763,"volume":52.70000076293945},{"timestamp":1742395380000,"open":0.97633,"high":0.97649,"low":0.97633,"close":0.97649,"volume":71.30000305175781},{"timestamp":1742395440000,"open":0.97651,"high":0.97656,"low":0.97641,"close":0.97645,"volume":27.899999618530273},{"timestamp":1742395500000,"open":0.97647,"high":0.97649,"low":0.97638,"close":0.97639,"volume":46.5},{"timestamp":1742395560000,"open":0.97637,"high":0.97637,"low":0.97613,"close":0.97624,"volume":52.70000076293945},{"timestamp":1742395620000,"open":0.97624,"high":0.97624,"low":0.97595,"close":0.97597,"volume":77.5},{"timestamp":1742395680000,"open":0.97594,"high":0.97599,"low":0.97566,"close":0.97566,"volume":89.9000015258789},{"timestamp":1742395740000,"open":0.97566,"high":0.97583,"low":0.97562,"close":0.97583,"volume":99.19999694824219},{"timestamp":1742395800000,"open":0.97586,"high":0.97597,"low":0.97578,"close":0.97578,"volume":86.80000305175781},{"timestamp":1742395860000,"open":0.97578,"high":0.97578,"low":0.97565,"close":0.97565,"volume":68.19999694824219},{"timestamp":1742395920000,"open":0.97562,"high":0.97562,"low":0.97469,"close":0.97469,"volume":146.08999633789062},{"timestamp":1742395980000,"open":0.97472,"high":0.97526,"low":0.97469,"close":0.97514,"volume":118.08999633789062},{"timestamp":1742396040000,"open":0.97513,"high":0.97513,"low":0.9749,"close":0.97499,"volume":87.06999969482422},{"timestamp":1742396100000,"open":0.97502,"high":0.97546,"low":0.97502,"close":0.97534,"volume":96.13999938964844},{"timestamp":1742396160000,"open":0.97534,"high":0.97536,"low":0.97521,"close":0.97522,"volume":55.79999923706055},{"timestamp":1742396220000,"open":0.97527,"high":0.97559,"low":0.97522,"close":0.97552,"volume":89.9000015258789},{"timestamp":1742396280000,"open":0.97552,"high":0.97561,"low":0.97522,"close":0.97527,"volume":96.0999984741211},{"timestamp":1742396340000,"open":0.97525,"high":0.97525,"low":0.97493,"close":0.97502,"volume":136.77000427246094},{"timestamp":1742396400000,"open":0.97501,"high":0.97522,"low":0.97501,"close":0.97514,"volume":62.13999938964844},{"timestamp":1742396460000,"open":0.97512,"high":0.97512,"low":0.97489,"close":0.97494,"volume":52.869998931884766},{"timestamp":1742396520000,"open":0.97499,"high":0.97517,"low":0.97499,"close":0.97507,"volume":71.52999877929688},{"timestamp":1742396580000,"open":0.97505,"high":0.97517,"low":0.97495,"close":0.97517,"volume":34.20000076293945},{"timestamp":1742396640000,"open":0.97519,"high":0.97545,"low":0.97519,"close":0.97538,"volume":71.31999969482422},{"timestamp":1742396700000,"open":0.97531,"high":0.9758,"low":0.97528,"close":0.97575,"volume":172.38999938964844},{"timestamp":1742396760000,"open":0.97572,"high":0.97615,"low":0.97567,"close":0.97611,"volume":189.2899932861328},{"timestamp":1742396820000,"open":0.97608,"high":0.97621,"low":0.976,"close":0.97621,"volume":58.900001525878906},{"timestamp":1742396880000,"open":0.97617,"high":0.97634,"low":0.97613,"close":0.97634,"volume":46.5},{"timestamp":1742396940000,"open":0.97637,"high":0.97642,"low":0.97624,"close":0.97624,"volume":74.4000015258789},{"timestamp":1742397000000,"open":0.97621,"high":0.97631,"low":0.97621,"close":0.97621,"volume":43.400001525878906},{"timestamp":1742397060000,"open":0.97621,"high":0.97651,"low":0.97619,"close":0.97651,"volume":94.62000274658203},{"timestamp":1742397120000,"open":0.97651,"high":0.97674,"low":0.97651,"close":0.97671,"volume":129.5800018310547},{"timestamp":1742397180000,"open":0.97669,"high":0.97681,"low":0.97642,"close":0.97642,"volume":97.68000030517578},{"timestamp":1742397240000,"open":0.97642,"high":0.97645,"low":0.976,"close":0.97603,"volume":110.11000061035156},{"timestamp":1742397300000,"open":0.97613,"high":0.97613,"low":0.97583,"close":0.97588,"volume":74.4000015258789},{"timestamp":1742397360000,"open":0.97587,"high":0.97598,"low":0.97573,"close":0.97596,"volume":103.87000274658203},{"timestamp":1742397420000,"open":0.97589,"high":0.97599,"low":0.97573,"close":0.97593,"volume":83.69999694824219},{"timestamp":1742397480000,"open":0.97584,"high":0.97586,"low":0.97559,"close":0.97566,"volume":58.900001525878906},{"timestamp":1742397540000,"open":0.9757,"high":0.9757,"low":0.9755,"close":0.97565,"volume":86.80000305175781},{"timestamp":1742397600000,"open":0.9757,"high":0.97584,"low":0.97566,"close":0.97577,"volume":77.5},{"timestamp":1742397660000,"open":0.9758,"high":0.9758,"low":0.97572,"close":0.97574,"volume":31},{"timestamp":1742397720000,"open":0.97571,"high":0.97577,"low":0.97564,"close":0.97564,"volume":40.29999923706055},{"timestamp":1742397780000,"open":0.9756,"high":0.97569,"low":0.97538,"close":0.97542,"volume":86.80000305175781},{"timestamp":1742397840000,"open":0.97544,"high":0.97555,"low":0.97536,"close":0.97555,"volume":49.599998474121094},{"timestamp":1742397900000,"open":0.97558,"high":0.97572,"low":0.97553,"close":0.97572,"volume":68.19999694824219},{"timestamp":1742397960000,"open":0.9757,"high":0.97585,"low":0.97568,"close":0.97585,"volume":55.79999923706055},{"timestamp":1742398020000,"open":0.97587,"high":0.97601,"low":0.97587,"close":0.97601,"volume":34.099998474121094},{"timestamp":1742398080000,"open":0.97603,"high":0.9761,"low":0.97582,"close":0.97609,"volume":68.19999694824219},{"timestamp":1742398140000,"open":0.97606,"high":0.97626,"low":0.97606,"close":0.97626,"volume":37.20000076293945},{"timestamp":1742398200000,"open":0.97623,"high":0.97625,"low":0.97609,"close":0.97615,"volume":80.5999984741211},{"timestamp":1742398260000,"open":0.97617,"high":0.97632,"low":0.97617,"close":0.97628,"volume":77.5},{"timestamp":1742398320000,"open":0.97626,"high":0.97635,"low":0.97584,"close":0.97587,"volume":89.95999908447266},{"timestamp":1742398380000,"open":0.9759,"high":0.9759,"low":0.97575,"close":0.97575,"volume":52.70000076293945},{"timestamp":1742398440000,"open":0.97573,"high":0.97575,"low":0.97549,"close":0.97557,"volume":96.0999984741211},{"timestamp":1742398500000,"open":0.97556,"high":0.97559,"low":0.97536,"close":0.97558,"volume":83.69999694824219},{"timestamp":1742398560000,"open":0.97561,"high":0.97563,"low":0.97553,"close":0.9756,"volume":31},{"timestamp":1742398620000,"open":0.97549,"high":0.9758,"low":0.97549,"close":0.97559,"volume":77.5},{"timestamp":1742398680000,"open":0.97557,"high":0.97596,"low":0.97547,"close":0.97596,"volume":89.9000015258789},{"timestamp":1742398740000,"open":0.97593,"high":0.97613,"low":0.97548,"close":0.97553,"volume":139.52000427246094},{"timestamp":1742398800000,"open":0.97551,"high":0.97556,"low":0.97535,"close":0.97535,"volume":37.20000076293945},{"timestamp":1742398860000,"open":0.9754,"high":0.9754,"low":0.97492,"close":0.97507,"volume":136.74000549316406},{"timestamp":1742398920000,"open":0.97509,"high":0.97509,"low":0.97488,"close":0.97491,"volume":55.97999954223633},{"timestamp":1742398980000,"open":0.97492,"high":0.97523,"low":0.97492,"close":0.97504,"volume":68.37999725341797},{"timestamp":1742399040000,"open":0.97502,"high":0.9752,"low":0.97502,"close":0.97511,"volume":55.869998931884766},{"timestamp":1742399100000,"open":0.9751,"high":0.97521,"low":0.9751,"close":0.97521,"volume":31.040000915527344},{"timestamp":1742399160000,"open":0.97519,"high":0.97519,"low":0.97498,"close":0.97507,"volume":37.310001373291016},{"timestamp":1742399220000,"open":0.97509,"high":0.97518,"low":0.97501,"close":0.97504,"volume":96.31999969482422},{"timestamp":1742399280000,"open":0.97504,"high":0.97521,"low":0.97495,"close":0.9751,"volume":80.7300033569336},{"timestamp":1742399340000,"open":0.97505,"high":0.9752,"low":0.97476,"close":0.97476,"volume":133.6199951171875},{"timestamp":1742399400000,"open":0.97473,"high":0.97474,"low":0.97449,"close":0.97449,"volume":93.31999969482422},{"timestamp":1742399460000,"open":0.97448,"high":0.97456,"low":0.97445,"close":0.97451,"volume":40.43000030517578},{"timestamp":1742399520000,"open":0.97449,"high":0.97459,"low":0.9744,"close":0.9744,"volume":59.09000015258789},{"timestamp":1742399580000,"open":0.97442,"high":0.97454,"low":0.97423,"close":0.97425,"volume":71.52999877929688},{"timestamp":1742399640000,"open":0.9742,"high":0.97428,"low":0.97416,"close":0.97422,"volume":34.209999084472656},{"timestamp":1742399700000,"open":0.97421,"high":0.97421,"low":0.97394,"close":0.97394,"volume":46.650001525878906},{"timestamp":1742399760000,"open":0.97392,"high":0.97397,"low":0.97379,"close":0.97394,"volume":71.52999877929688},{"timestamp":1742399820000,"open":0.97396,"high":0.97396,"low":0.97357,"close":0.97376,"volume":174.16000366210938},{"timestamp":1742399880000,"open":0.97376,"high":0.97376,"low":0.97349,"close":0.97349,"volume":105.73999786376953},{"timestamp":1742399940000,"open":0.97352,"high":0.97366,"low":0.97351,"close":0.97357,"volume":71.52999877929688},{"timestamp":1742400000000,"open":0.97359,"high":0.97392,"low":0.97359,"close":0.97371,"volume":118.18000030517578},{"timestamp":1742400060000,"open":0.97374,"high":0.97375,"low":0.97337,"close":0.97348,"volume":247.47000122070312},{"timestamp":1742400120000,"open":0.97354,"high":0.9736,"low":0.97329,"close":0.97333,"volume":99.5199966430664},{"timestamp":1742400180000,"open":0.97337,"high":0.97338,"low":0.97324,"close":0.97333,"volume":71.52999877929688},{"timestamp":1742400240000,"open":0.97331,"high":0.97331,"low":0.97318,"close":0.9732,"volume":34.209999084472656},{"timestamp":1742400300000,"open":0.97317,"high":0.97324,"low":0.97297,"close":0.973,"volume":74.63999938964844},{"timestamp":1742400360000,"open":0.97302,"high":0.97304,"low":0.97294,"close":0.97294,"volume":40.43000030517578},{"timestamp":1742400420000,"open":0.97295,"high":0.97361,"low":0.97288,"close":0.97358,"volume":175.82000732421875},{"timestamp":1742400480000,"open":0.97356,"high":0.97373,"low":0.97347,"close":0.97354,"volume":62.20000076293945},{"timestamp":1742400540000,"open":0.97353,"high":0.97359,"low":0.9734,"close":0.97342,"volume":80.86000061035156},{"timestamp":1742400600000,"open":0.97344,"high":0.97358,"low":0.9734,"close":0.97355,"volume":71.55000305175781},{"timestamp":1742400660000,"open":0.97353,"high":0.97365,"low":0.97343,"close":0.97365,"volume":80.86000061035156},{"timestamp":1742400720000,"open":0.97367,"high":0.9737,"low":0.97338,"close":0.97359,"volume":59.09000015258789},{"timestamp":1742400780000,"open":0.97361,"high":0.97364,"low":0.97338,"close":0.97342,"volume":49.7599983215332},{"timestamp":1742400840000,"open":0.97344,"high":0.97364,"low":0.97344,"close":0.97361,"volume":49.7599983215332},{"timestamp":1742400900000,"open":0.97364,"high":0.97386,"low":0.97364,"close":0.97386,"volume":46.65999984741211},{"timestamp":1742400960000,"open":0.97385,"high":0.97385,"low":0.97372,"close":0.97376,"volume":76.19999694824219},{"timestamp":1742401020000,"open":0.97375,"high":0.9738,"low":0.97368,"close":0.97372,"volume":37.31999969482422},{"timestamp":1742401080000,"open":0.97369,"high":0.97372,"low":0.97361,"close":0.97372,"volume":27.989999771118164},{"timestamp":1742401140000,"open":0.97375,"high":0.9738,"low":0.97375,"close":0.97377,"volume":10.890000343322754},{"timestamp":1742401200000,"open":0.97379,"high":0.97381,"low":0.97372,"close":0.97376,"volume":38.880001068115234},{"timestamp":1742401260000,"open":0.97372,"high":0.97377,"low":0.97366,"close":0.97372,"volume":31.100000381469727},{"timestamp":1742401320000,"open":0.97372,"high":0.97386,"low":0.97369,"close":0.97386,"volume":40.439998626708984},{"timestamp":1742401380000,"open":0.97386,"high":0.97386,"low":0.97383,"close":0.97385,"volume":18.65999984741211},{"timestamp":1742401440000,"open":0.97389,"high":0.97396,"low":0.97384,"close":0.97396,"volume":49.779998779296875},{"timestamp":1742401500000,"open":0.97393,"high":0.97399,"low":0.97387,"close":0.97396,"volume":37.31999969482422},{"timestamp":1742401560000,"open":0.97396,"high":0.97396,"low":0.97385,"close":0.97389,"volume":32.689998626708984},{"timestamp":1742401620000,"open":0.97387,"high":0.97395,"low":0.97386,"close":0.97393,"volume":59.2599983215332},{"timestamp":1742401680000,"open":0.97393,"high":0.97401,"low":0.97392,"close":0.97392,"volume":45.22999954223633},{"timestamp":1742401740000,"open":0.97389,"high":0.97394,"low":0.97388,"close":0.97389,"volume":56.11000061035156},{"timestamp":1742401800000,"open":0.97384,"high":0.97391,"low":0.97382,"close":0.97386,"volume":63.880001068115234},{"timestamp":1742401860000,"open":0.97386,"high":0.97389,"low":0.97383,"close":0.97385,"volume":38.97999954223633},{"timestamp":1742401920000,"open":0.97385,"high":0.97385,"low":0.97357,"close":0.9736,"volume":76.22000122070312},{"timestamp":1742401980000,"open":0.97362,"high":0.97362,"low":0.97351,"close":0.97355,"volume":21.770000457763672},{"timestamp":1742402040000,"open":0.97356,"high":0.97356,"low":0.97337,"close":0.9734,"volume":31.100000381469727},{"timestamp":1742402100000,"open":0.97337,"high":0.97337,"low":0.97325,"close":0.97336,"volume":40.43000030517578},{"timestamp":1742402160000,"open":0.97339,"high":0.97339,"low":0.97326,"close":0.97326,"volume":24.8799991607666},{"timestamp":1742402220000,"open":0.97326,"high":0.97333,"low":0.97323,"close":0.97333,"volume":24.8799991607666},{"timestamp":1742402280000,"open":0.97338,"high":0.97345,"low":0.97338,"close":0.97345,"volume":24.8799991607666},{"timestamp":1742402340000,"open":0.97348,"high":0.97353,"low":0.97346,"close":0.97353,"volume":12.4399995803833},{"timestamp":1742402400000,"open":0.9735,"high":0.9735,"low":0.97345,"close":0.97345,"volume":18.65999984741211},{"timestamp":1742402460000,"open":0.97342,"high":0.97354,"low":0.97341,"close":0.97354,"volume":15.550000190734863},{"timestamp":1742402520000,"open":0.97356,"high":0.9736,"low":0.97344,"close":0.97347,"volume":43.540000915527344},{"timestamp":1742402580000,"open":0.97346,"high":0.97362,"low":0.97346,"close":0.97362,"volume":27.989999771118164},{"timestamp":1742402640000,"open":0.97364,"high":0.97371,"low":0.97364,"close":0.97368,"volume":37.31999969482422},{"timestamp":1742402700000,"open":0.97368,"high":0.97387,"low":0.97368,"close":0.97387,"volume":52.869998931884766},{"timestamp":1742402760000,"open":0.97387,"high":0.97388,"low":0.97379,"close":0.97385,"volume":37.31999969482422},{"timestamp":1742402820000,"open":0.97381,"high":0.97382,"low":0.97377,"close":0.97382,"volume":21.770000457763672},{"timestamp":1742402880000,"open":0.97384,"high":0.97387,"low":0.97379,"close":0.97383,"volume":27.989999771118164},{"timestamp":1742402940000,"open":0.97385,"high":0.97385,"low":0.97377,"close":0.97382,"volume":24.8799991607666},{"timestamp":1742403000000,"open":0.97381,"high":0.97381,"low":0.97368,"close":0.97368,"volume":21.770000457763672},{"timestamp":1742403060000,"open":0.97365,"high":0.97366,"low":0.97349,"close":0.97354,"volume":40.43000030517578},{"timestamp":1742403120000,"open":0.97357,"high":0.97359,"low":0.97347,"close":0.97354,"volume":59.09000015258789},{"timestamp":1742403180000,"open":0.97355,"high":0.97357,"low":0.97349,"close":0.97357,"volume":21.770000457763672},{"timestamp":1742403240000,"open":0.9736,"high":0.97361,"low":0.97354,"close":0.97356,"volume":21.770000457763672},{"timestamp":1742403300000,"open":0.97361,"high":0.97369,"low":0.97356,"close":0.97356,"volume":24.8799991607666},{"timestamp":1742403360000,"open":0.97354,"high":0.97361,"low":0.97354,"close":0.97361,"volume":15.550000190734863},{"timestamp":1742403420000,"open":0.97364,"high":0.97369,"low":0.97362,"close":0.97369,"volume":40.43000030517578},{"timestamp":1742403480000,"open":0.97372,"high":0.97387,"low":0.97372,"close":0.97385,"volume":46.650001525878906},{"timestamp":1742403540000,"open":0.97382,"high":0.97386,"low":0.97373,"close":0.97384,"volume":27.989999771118164},{"timestamp":1742403600000,"open":0.97381,"high":0.97381,"low":0.97372,"close":0.97377,"volume":37.31999969482422},{"timestamp":1742403660000,"open":0.97375,"high":0.97375,"low":0.9736,"close":0.9736,"volume":24.8799991607666},{"timestamp":1742403720000,"open":0.97358,"high":0.97366,"low":0.97356,"close":0.97356,"volume":31.100000381469727},{"timestamp":1742403780000,"open":0.97357,"high":0.9736,"low":0.97338,"close":0.97338,"volume":31.100000381469727},{"timestamp":1742403840000,"open":0.9734,"high":0.97343,"low":0.97339,"close":0.97342,"volume":15.550000190734863},{"timestamp":1742403900000,"open":0.97344,"high":0.97344,"low":0.97335,"close":0.97337,"volume":27.989999771118164},{"timestamp":1742403960000,"open":0.97334,"high":0.97342,"low":0.97334,"close":0.97342,"volume":15.550000190734863},{"timestamp":1742404020000,"open":0.97338,"high":0.97338,"low":0.9733,"close":0.97335,"volume":18.65999984741211},{"timestamp":1742404080000,"open":0.97335,"high":0.97335,"low":0.97322,"close":0.97322,"volume":21.770000457763672},{"timestamp":1742404140000,"open":0.97318,"high":0.97318,"low":0.97308,"close":0.97308,"volume":21.770000457763672},{"timestamp":1742404200000,"open":0.97304,"high":0.97307,"low":0.97302,"close":0.97307,"volume":18.65999984741211},{"timestamp":1742404260000,"open":0.97302,"high":0.9731,"low":0.97298,"close":0.97298,"volume":40.43000030517578},{"timestamp":1742404320000,"open":0.97301,"high":0.97301,"low":0.97298,"close":0.97298,"volume":6.21999979019165},{"timestamp":1742404380000,"open":0.97301,"high":0.97301,"low":0.97276,"close":0.97276,"volume":37.31999969482422},{"timestamp":1742404440000,"open":0.97272,"high":0.97272,"low":0.97262,"close":0.97268,"volume":34.209999084472656},{"timestamp":1742404500000,"open":0.97271,"high":0.97273,"low":0.97267,"close":0.97271,"volume":21.770000457763672},{"timestamp":1742404560000,"open":0.97273,"high":0.97273,"low":0.97251,"close":0.97251,"volume":24.8799991607666},{"timestamp":1742404620000,"open":0.97249,"high":0.97251,"low":0.97231,"close":0.97234,"volume":62.20000076293945},{"timestamp":1742404680000,"open":0.97232,"high":0.97241,"low":0.97232,"close":0.97232,"volume":27.989999771118164},{"timestamp":1742404740000,"open":0.97236,"high":0.97241,"low":0.97232,"close":0.97232,"volume":27.989999771118164},{"timestamp":1742404800000,"open":0.97229,"high":0.97234,"low":0.97225,"close":0.97231,"volume":43.540000915527344},{"timestamp":1742404860000,"open":0.97237,"high":0.9725,"low":0.97237,"close":0.97241,"volume":49.7599983215332},{"timestamp":1742404920000,"open":0.97242,"high":0.97245,"low":0.97233,"close":0.97233,"volume":40.43000030517578},{"timestamp":1742404980000,"open":0.97233,"high":0.97233,"low":0.97226,"close":0.97226,"volume":24.8799991607666},{"timestamp":1742405040000,"open":0.97229,"high":0.97237,"low":0.97224,"close":0.97226,"volume":77.80999755859375},{"timestamp":1742405100000,"open":0.97226,"high":0.97226,"low":0.97171,"close":0.97171,"volume":141.74000549316406},{"timestamp":1742405160000,"open":0.97166,"high":0.97189,"low":0.97145,"close":0.97147,"volume":152.92999267578125},{"timestamp":1742405220000,"open":0.97145,"high":0.97166,"low":0.97145,"close":0.97165,"volume":90.5199966430664},{"timestamp":1742405280000,"open":0.97162,"high":0.9717,"low":0.9716,"close":0.9716,"volume":56.15999984741211},{"timestamp":1742405340000,"open":0.97157,"high":0.97165,"low":0.97149,"close":0.97151,"volume":53.040000915527344},{"timestamp":1742405400000,"open":0.97143,"high":0.9715,"low":0.97125,"close":0.97134,"volume":120.13999938964844},{"timestamp":1742405460000,"open":0.97134,"high":0.97145,"low":0.97131,"close":0.97132,"volume":258.989990234375},{"timestamp":1742405520000,"open":0.97131,"high":0.97163,"low":0.97131,"close":0.97163,"volume":151.3300018310547},{"timestamp":1742405580000,"open":0.9716,"high":0.9716,"low":0.9714,"close":0.97149,"volume":235.60000610351562},{"timestamp":1742405640000,"open":0.97149,"high":0.97149,"low":0.97139,"close":0.97147,"volume":235.60000610351562},{"timestamp":1742405700000,"open":0.97148,"high":0.97148,"low":0.97127,"close":0.97129,"volume":246.5500030517578},{"timestamp":1742405760000,"open":0.97129,"high":0.97133,"low":0.97105,"close":0.97105,"volume":299.6400146484375},{"timestamp":1742405820000,"open":0.97106,"high":0.9713,"low":0.97105,"close":0.97126,"volume":249.69000244140625},{"timestamp":1742405880000,"open":0.97126,"high":0.97139,"low":0.97116,"close":0.97119,"volume":321.3699951171875},{"timestamp":1742405940000,"open":0.97119,"high":0.97148,"low":0.97119,"close":0.97147,"volume":224.64999389648438},{"timestamp":1742406000000,"open":0.97151,"high":0.97153,"low":0.97136,"close":0.97137,"volume":154.4600067138672},{"timestamp":1742406060000,"open":0.97141,"high":0.97179,"low":0.97141,"close":0.97178,"volume":204.47000122070312},{"timestamp":1742406120000,"open":0.97176,"high":0.97186,"low":0.97166,"close":0.97176,"volume":210.6199951171875},{"timestamp":1742406180000,"open":0.97176,"high":0.97193,"low":0.97176,"close":0.97193,"volume":191.9600067138672},{"timestamp":1742406240000,"open":0.97189,"high":0.97195,"low":0.97182,"close":0.97191,"volume":271.5},{"timestamp":1742406300000,"open":0.97186,"high":0.97213,"low":0.97186,"close":0.97211,"volume":56.15999984741211},{"timestamp":1742406360000,"open":0.97215,"high":0.97268,"low":0.97215,"close":0.97268,"volume":127.55999755859375},{"timestamp":1742406420000,"open":0.97265,"high":0.97265,"low":0.97247,"close":0.97247,"volume":130.66000366210938},{"timestamp":1742406480000,"open":0.97247,"high":0.97247,"low":0.97227,"close":0.97227,"volume":133.77999877929688},{"timestamp":1742406540000,"open":0.97222,"high":0.97229,"low":0.9719,"close":0.97225,"volume":217.80999755859375},{"timestamp":1742406600000,"open":0.97225,"high":0.97229,"low":0.97182,"close":0.97182,"volume":99.66000366210938},{"timestamp":1742406660000,"open":0.97184,"high":0.97188,"low":0.97176,"close":0.97183,"volume":56.15999984741211},{"timestamp":1742406720000,"open":0.97182,"high":0.97189,"low":0.97165,"close":0.97165,"volume":65.5199966430664},{"timestamp":1742406780000,"open":0.97168,"high":0.97181,"low":0.97166,"close":0.97178,"volume":68.63999938964844},{"timestamp":1742406840000,"open":0.9717,"high":0.97206,"low":0.97167,"close":0.97206,"volume":81.12000274658203},{"timestamp":1742406900000,"open":0.97203,"high":0.97231,"low":0.97197,"close":0.9723,"volume":74.69999694824219},{"timestamp":1742406960000,"open":0.97233,"high":0.97248,"low":0.97233,"close":0.97248,"volume":43.540000915527344},{"timestamp":1742407020000,"open":0.97248,"high":0.97254,"low":0.97246,"close":0.97246,"volume":34.209999084472656},{"timestamp":1742407080000,"open":0.97254,"high":0.97272,"low":0.97237,"close":0.97263,"volume":118.18000030517578},{"timestamp":1742407140000,"open":0.97266,"high":0.97267,"low":0.97149,"close":0.97149,"volume":191.3800048828125},{"timestamp":1742407200000,"open":0.9713,"high":0.97374,"low":0.97127,"close":0.97366,"volume":350.70001220703125},{"timestamp":1742407260000,"open":0.97361,"high":0.97403,"low":0.97318,"close":0.97355,"volume":125.7300033569336},{"timestamp":1742407320000,"open":0.9738,"high":0.9742,"low":0.97286,"close":0.97387,"volume":114.41000366210938},{"timestamp":1742407380000,"open":0.97389,"high":0.97436,"low":0.97385,"close":0.9742,"volume":75.98999786376953},{"timestamp":1742407440000,"open":0.97426,"high":0.97473,"low":0.97376,"close":0.97464,"volume":86.80000305175781},{"timestamp":1742407500000,"open":0.97464,"high":0.97466,"low":0.97413,"close":0.97447,"volume":94.55000305175781},{"timestamp":1742407560000,"open":0.97453,"high":0.97453,"low":0.97377,"close":0.97387,"volume":119.37999725341797},{"timestamp":1742407620000,"open":0.97386,"high":0.97401,"low":0.97365,"close":0.97398,"volume":87.0199966430664},{"timestamp":1742407680000,"open":0.97404,"high":0.97452,"low":0.97381,"close":0.97447,"volume":83.69999694824219},{"timestamp":1742407740000,"open":0.97448,"high":0.97544,"low":0.97445,"close":0.97539,"volume":124.02999877929688},{"timestamp":1742407800000,"open":0.97536,"high":0.97559,"low":0.97525,"close":0.97557,"volume":110.11000061035156},{"timestamp":1742407860000,"open":0.97557,"high":0.97595,"low":0.97552,"close":0.97552,"volume":184.4499969482422},{"timestamp":1742407920000,"open":0.97552,"high":0.97577,"low":0.97537,"close":0.97577,"volume":108.5},{"timestamp":1742407980000,"open":0.97575,"high":0.97611,"low":0.9755,"close":0.97561,"volume":316.2099914550781},{"timestamp":1742408040000,"open":0.97562,"high":0.97568,"low":0.97493,"close":0.97496,"volume":176.7100067138672},{"timestamp":1742408100000,"open":0.97503,"high":0.97512,"low":0.97459,"close":0.97467,"volume":139.50999450683594},{"timestamp":1742408160000,"open":0.97471,"high":0.97511,"low":0.97471,"close":0.97497,"volume":167.41000366210938},{"timestamp":1742408220000,"open":0.97498,"high":0.97498,"low":0.97447,"close":0.97472,"volume":142.61000061035156},{"timestamp":1742408280000,"open":0.97471,"high":0.97523,"low":0.97459,"close":0.97507,"volume":334.80999755859375},{"timestamp":1742408340000,"open":0.9751,"high":0.97516,"low":0.97457,"close":0.97457,"volume":203.07000732421875},{"timestamp":1742408400000,"open":0.97457,"high":0.97498,"low":0.97444,"close":0.97476,"volume":277.4800109863281},{"timestamp":1742408460000,"open":0.97472,"high":0.97472,"low":0.97406,"close":0.97433,"volume":181.5399932861328},{"timestamp":1742408520000,"open":0.97433,"high":0.97461,"low":0.97387,"close":0.97435,"volume":257.9700012207031},{"timestamp":1742408580000,"open":0.97436,"high":0.97517,"low":0.97435,"close":0.97515,"volume":192.25},{"timestamp":1742408640000,"open":0.97516,"high":0.97565,"low":0.97486,"close":0.97506,"volume":387.57000732421875},{"timestamp":1742408700000,"open":0.97502,"high":0.97538,"low":0.97497,"close":0.97526,"volume":195.3000030517578},{"timestamp":1742408760000,"open":0.97522,"high":0.97555,"low":0.97495,"close":0.97504,"volume":347.20001220703125},{"timestamp":1742408820000,"open":0.97501,"high":0.97519,"low":0.97489,"close":0.975,"volume":173.66000366210938},{"timestamp":1742408880000,"open":0.97497,"high":0.97518,"low":0.97492,"close":0.97492,"volume":127.11000061035156},{"timestamp":1742408940000,"open":0.97496,"high":0.97499,"low":0.97462,"close":0.97474,"volume":83.77999877929688},{"timestamp":1742409000000,"open":0.97474,"high":0.97503,"low":0.97459,"close":0.97477,"volume":170.77000427246094},{"timestamp":1742409060000,"open":0.9748,"high":0.97514,"low":0.97459,"close":0.9751,"volume":192.39999389648438},{"timestamp":1742409120000,"open":0.97507,"high":0.97564,"low":0.975,"close":0.97549,"volume":220.10000610351562},{"timestamp":1742409180000,"open":0.97552,"high":0.97569,"low":0.97539,"close":0.97555,"volume":130.1999969482422},{"timestamp":1742409240000,"open":0.9755,"high":0.97596,"low":0.97546,"close":0.97574,"volume":179.8000030517578},{"timestamp":1742409300000,"open":0.97572,"high":0.97615,"low":0.97572,"close":0.97597,"volume":136.39999389648438},{"timestamp":1742409360000,"open":0.97601,"high":0.97648,"low":0.97589,"close":0.97598,"volume":190.75},{"timestamp":1742409420000,"open":0.97601,"high":0.97619,"low":0.97586,"close":0.97596,"volume":229.39999389648438},{"timestamp":1742409480000,"open":0.97584,"high":0.97597,"low":0.97523,"close":0.97526,"volume":213.89999389648438},{"timestamp":1742409540000,"open":0.97524,"high":0.97571,"low":0.975,"close":0.97568,"volume":213.91000366210938},{"timestamp":1742409600000,"open":0.97554,"high":0.9762,"low":0.97551,"close":0.97583,"volume":382.8599853515625},{"timestamp":1742409660000,"open":0.97586,"high":0.97652,"low":0.97569,"close":0.97642,"volume":333.2699890136719},{"timestamp":1742409720000,"open":0.97643,"high":0.9769,"low":0.97633,"close":0.97687,"volume":368.8900146484375},{"timestamp":1742409780000,"open":0.9769,"high":0.97783,"low":0.9769,"close":0.97742,"volume":282.0899963378906},{"timestamp":1742409840000,"open":0.97742,"high":0.97777,"low":0.97708,"close":0.97776,"volume":282.05999755859375},{"timestamp":1742409900000,"open":0.97797,"high":0.97814,"low":0.97702,"close":0.9773,"volume":247.97999572753906},{"timestamp":1742409960000,"open":0.97713,"high":0.97763,"low":0.97654,"close":0.97662,"volume":153.4499969482422},{"timestamp":1742410020000,"open":0.97652,"high":0.97688,"low":0.97511,"close":0.97676,"volume":213.89999389648438},{"timestamp":1742410080000,"open":0.97677,"high":0.97718,"low":0.97601,"close":0.97644,"volume":335.6000061035156},{"timestamp":1742410140000,"open":0.97605,"high":0.97728,"low":0.97605,"close":0.97654,"volume":374.3500061035156},{"timestamp":1742410200000,"open":0.9767,"high":0.9771,"low":0.97631,"close":0.9765,"volume":289.8800048828125},{"timestamp":1742410260000,"open":0.97683,"high":0.97683,"low":0.97599,"close":0.97639,"volume":234.05999755859375},{"timestamp":1742410320000,"open":0.97642,"high":0.97666,"low":0.97594,"close":0.97646,"volume":411.6199951171875},{"timestamp":1742410380000,"open":0.97645,"high":0.97668,"low":0.97597,"close":0.97628,"volume":260.44000244140625},{"timestamp":1742410440000,"open":0.97646,"high":0.97659,"low":0.9759,"close":0.97638,"volume":103.8499984741211},{"timestamp":1742410500000,"open":0.97647,"high":0.97671,"low":0.97575,"close":0.97671,"volume":94.55000305175781},{"timestamp":1742410560000,"open":0.97667,"high":0.97724,"low":0.97625,"close":0.97721,"volume":229.39999389648438},{"timestamp":1742410620000,"open":0.97718,"high":0.97766,"low":0.97698,"close":0.97729,"volume":198.39999389648438},{"timestamp":1742410680000,"open":0.97726,"high":0.97772,"low":0.97713,"close":0.97738,"volume":195.2899932861328},{"timestamp":1742410740000,"open":0.97738,"high":0.97818,"low":0.97701,"close":0.97702,"volume":368.95001220703125},{"timestamp":1742410800000,"open":0.97702,"high":0.97787,"low":0.97684,"close":0.97759,"volume":313.1099853515625},{"timestamp":1742410860000,"open":0.97759,"high":0.9777,"low":0.9771,"close":0.97716,"volume":492.95001220703125},{"timestamp":1742410920000,"open":0.97715,"high":0.9775,"low":0.97695,"close":0.97747,"volume":354.1700134277344},{"timestamp":1742410980000,"open":0.97751,"high":0.9777,"low":0.97729,"close":0.97762,"volume":328.6000061035156},{"timestamp":1742411040000,"open":0.97768,"high":0.97796,"low":0.97755,"close":0.97769,"volume":306.8999938964844},{"timestamp":1742411100000,"open":0.97771,"high":0.9778,"low":0.97739,"close":0.97744,"volume":291.4100036621094},{"timestamp":1742411160000,"open":0.97744,"high":0.97801,"low":0.9774,"close":0.97792,"volume":329.4100036621094},{"timestamp":1742411220000,"open":0.97791,"high":0.97861,"low":0.9778,"close":0.97861,"volume":89.9000015258789},{"timestamp":1742411280000,"open":0.97828,"high":0.97865,"low":0.97802,"close":0.97828,"volume":201.5},{"timestamp":1742411340000,"open":0.97831,"high":0.97862,"low":0.97798,"close":0.97858,"volume":300.70001220703125},{"timestamp":1742411400000,"open":0.97846,"high":0.97876,"low":0.9782,"close":0.9782,"volume":184.42999267578125},{"timestamp":1742411460000,"open":0.97829,"high":0.97866,"low":0.9774,"close":0.97747,"volume":241.80999755859375},{"timestamp":1742411520000,"open":0.97744,"high":0.97756,"low":0.97697,"close":0.97708,"volume":223.17999267578125},{"timestamp":1742411580000,"open":0.97707,"high":0.97719,"low":0.97702,"close":0.97709,"volume":206.16000366210938},{"timestamp":1742411640000,"open":0.97706,"high":0.97744,"low":0.97692,"close":0.97693,"volume":248.00999450683594},{"timestamp":1742411700000,"open":0.97698,"high":0.97712,"low":0.97694,"close":0.97709,"volume":108.5},{"timestamp":1742411760000,"open":0.97706,"high":0.97768,"low":0.97614,"close":0.97618,"volume":423.17999267578125},{"timestamp":1742411820000,"open":0.97621,"high":0.97627,"low":0.9757,"close":0.97588,"volume":257.32000732421875},{"timestamp":1742411880000,"open":0.97584,"high":0.97657,"low":0.97568,"close":0.97613,"volume":261.19000244140625},{"timestamp":1742411940000,"open":0.97617,"high":0.97658,"low":0.97595,"close":0.97611,"volume":297.6600036621094},{"timestamp":1742412000000,"open":0.97618,"high":0.97641,"low":0.97611,"close":0.97626,"volume":159.64999389648438},{"timestamp":1742412060000,"open":0.97623,"high":0.97623,"low":0.97598,"close":0.97617,"volume":134.85000610351562},{"timestamp":1742412120000,"open":0.97614,"high":0.97623,"low":0.9758,"close":0.97585,"volume":178.25999450683594},{"timestamp":1742412180000,"open":0.97582,"high":0.9759,"low":0.97528,"close":0.97531,"volume":251.1300048828125},{"timestamp":1742412240000,"open":0.97532,"high":0.97572,"low":0.97526,"close":0.97553,"volume":271.25},{"timestamp":1742412300000,"open":0.97553,"high":0.97602,"low":0.97541,"close":0.9756,"volume":187.58999633789062},{"timestamp":1742412360000,"open":0.97568,"high":0.97572,"low":0.97535,"close":0.9756,"volume":237.2100067138672},{"timestamp":1742412420000,"open":0.97562,"high":0.97586,"low":0.97555,"close":0.97577,"volume":251.17999267578125},{"timestamp":1742412480000,"open":0.97579,"high":0.97593,"low":0.97574,"close":0.97579,"volume":231},{"timestamp":1742412540000,"open":0.97579,"high":0.97581,"low":0.97565,"close":0.97579,"volume":158.10000610351562},{"timestamp":1742412600000,"open":0.97578,"high":0.97624,"low":0.97543,"close":0.97557,"volume":294.5899963378906},{"timestamp":1742412660000,"open":0.97505,"high":0.97527,"low":0.97474,"close":0.97478,"volume":331.7200012207031},{"timestamp":1742412720000,"open":0.97478,"high":0.97611,"low":0.97476,"close":0.97609,"volume":322.5},{"timestamp":1742412780000,"open":0.97611,"high":0.97672,"low":0.97611,"close":0.97672,"volume":137.97000122070312},{"timestamp":1742412840000,"open":0.97672,"high":0.97684,"low":0.97656,"close":0.97657,"volume":144.16000366210938},{"timestamp":1742412900000,"open":0.97661,"high":0.97673,"low":0.97634,"close":0.97639,"volume":161.1999969482422},{"timestamp":1742412960000,"open":0.97635,"high":0.97643,"low":0.97621,"close":0.97631,"volume":165.8699951171875},{"timestamp":1742413020000,"open":0.97636,"high":0.97665,"low":0.97632,"close":0.97661,"volume":223.1999969482422},{"timestamp":1742413080000,"open":0.97663,"high":0.97676,"low":0.97658,"close":0.97661,"volume":173.61000061035156},{"timestamp":1742413140000,"open":0.97661,"high":0.97665,"low":0.97636,"close":0.97655,"volume":170.5},{"timestamp":1742413200000,"open":0.97655,"high":0.97667,"low":0.9764,"close":0.97649,"volume":220.10000610351562},{"timestamp":1742413260000,"open":0.97655,"high":0.97661,"low":0.97644,"close":0.97658,"volume":161.1999969482422},{"timestamp":1742413320000,"open":0.97665,"high":0.97707,"low":0.97652,"close":0.97672,"volume":241.8000030517578},{"timestamp":1742413380000,"open":0.97664,"high":0.97672,"low":0.97658,"close":0.97661,"volume":271.30999755859375},{"timestamp":1742413440000,"open":0.9766,"high":0.97685,"low":0.9764,"close":0.97684,"volume":227.89999389648438},{"timestamp":1742413500000,"open":0.97685,"high":0.97694,"low":0.97684,"close":0.97693,"volume":156.6300048828125},{"timestamp":1742413560000,"open":0.97688,"high":0.97688,"low":0.97663,"close":0.97663,"volume":234.10000610351562},{"timestamp":1742413620000,"open":0.97663,"high":0.97664,"low":0.97644,"close":0.97647,"volume":173.7899932861328},{"timestamp":1742413680000,"open":0.97647,"high":0.97652,"low":0.97642,"close":0.97651,"volume":288.760009765625},{"timestamp":1742413740000,"open":0.97651,"high":0.97682,"low":0.97651,"close":0.97682,"volume":257.67999267578125},{"timestamp":1742413800000,"open":0.97685,"high":0.97733,"low":0.97685,"close":0.97702,"volume":85.2699966430664},{"timestamp":1742413860000,"open":0.97697,"high":0.97697,"low":0.97664,"close":0.97676,"volume":127.11000061035156},{"timestamp":1742413920000,"open":0.97677,"high":0.9768,"low":0.97676,"close":0.97676,"volume":9.300000190734863},{"timestamp":1742413980000,"open":0.97674,"high":0.97681,"low":0.97671,"close":0.97671,"volume":91.45999908447266},{"timestamp":1742414040000,"open":0.97667,"high":0.97674,"low":0.97659,"close":0.97674,"volume":72.87000274658203},{"timestamp":1742414100000,"open":0.97678,"high":0.97704,"low":0.97678,"close":0.97701,"volume":49.599998474121094},{"timestamp":1742414160000,"open":0.97697,"high":0.977,"low":0.97687,"close":0.97696,"volume":31},{"timestamp":1742414220000,"open":0.97692,"high":0.97707,"low":0.97686,"close":0.97699,"volume":68.19999694824219},{"timestamp":1742414280000,"open":0.97695,"high":0.97695,"low":0.97679,"close":0.9768,"volume":27.899999618530273},{"timestamp":1742414340000,"open":0.97681,"high":0.97701,"low":0.97681,"close":0.97701,"volume":55.79999923706055},{"timestamp":1742414400000,"open":0.97705,"high":0.97724,"low":0.97695,"close":0.97718,"volume":127.0999984741211},{"timestamp":1742414460000,"open":0.97719,"high":0.97723,"low":0.97707,"close":0.97718,"volume":82.93000030517578},{"timestamp":1742414520000,"open":0.97719,"high":0.97727,"low":0.97716,"close":0.97716,"volume":52.70000076293945},{"timestamp":1742414580000,"open":0.97711,"high":0.97717,"low":0.97703,"close":0.97706,"volume":68.19999694824219},{"timestamp":1742414640000,"open":0.97703,"high":0.97716,"low":0.97695,"close":0.97695,"volume":83.69999694824219},{"timestamp":1742414700000,"open":0.97702,"high":0.97702,"low":0.9769,"close":0.97697,"volume":65.0999984741211},{"timestamp":1742414760000,"open":0.97691,"high":0.97695,"low":0.97641,"close":0.97647,"volume":60.470001220703125},{"timestamp":1742414820000,"open":0.97648,"high":0.97652,"low":0.9761,"close":0.97625,"volume":52.70000076293945},{"timestamp":1742414880000,"open":0.97625,"high":0.97625,"low":0.97602,"close":0.97613,"volume":31},{"timestamp":1742414940000,"open":0.97618,"high":0.97618,"low":0.97614,"close":0.97617,"volume":15.5},{"timestamp":1742415000000,"open":0.97622,"high":0.97632,"low":0.97622,"close":0.9763,"volume":27.899999618530273},{"timestamp":1742415060000,"open":0.97632,"high":0.97645,"low":0.97631,"close":0.97645,"volume":24.799999237060547},{"timestamp":1742415120000,"open":0.97644,"high":0.97657,"low":0.97644,"close":0.97656,"volume":31},{"timestamp":1742415180000,"open":0.97654,"high":0.97662,"low":0.97654,"close":0.97659,"volume":21.700000762939453},{"timestamp":1742415240000,"open":0.97656,"high":0.97674,"low":0.97656,"close":0.97668,"volume":43.400001525878906},{"timestamp":1742415300000,"open":0.97667,"high":0.97671,"low":0.9766,"close":0.97662,"volume":40.29999923706055},{"timestamp":1742415360000,"open":0.97661,"high":0.97674,"low":0.97659,"close":0.97674,"volume":40.29999923706055},{"timestamp":1742415420000,"open":0.97672,"high":0.97679,"low":0.97668,"close":0.97675,"volume":65.11000061035156},{"timestamp":1742415480000,"open":0.97672,"high":0.97683,"low":0.97672,"close":0.97675,"volume":74.41000366210938},{"timestamp":1742415540000,"open":0.97672,"high":0.97675,"low":0.97654,"close":0.97654,"volume":102.30999755859375},{"timestamp":1742415600000,"open":0.97657,"high":0.97671,"low":0.97657,"close":0.97662,"volume":24.799999237060547},{"timestamp":1742415660000,"open":0.97661,"high":0.97662,"low":0.97654,"close":0.9766,"volume":21.700000762939453},{"timestamp":1742415720000,"open":0.97661,"high":0.97663,"low":0.9766,"close":0.9766,"volume":34.099998474121094},{"timestamp":1742415780000,"open":0.97661,"high":0.97664,"low":0.97655,"close":0.97661,"volume":62.029998779296875},{"timestamp":1742415840000,"open":0.97664,"high":0.97669,"low":0.9766,"close":0.97668,"volume":40.29999923706055},{"timestamp":1742415900000,"open":0.9767,"high":0.97674,"low":0.97669,"close":0.97674,"volume":49.619998931884766},{"timestamp":1742415960000,"open":0.9767,"high":0.97677,"low":0.9767,"close":0.97674,"volume":40.29999923706055},{"timestamp":1742416020000,"open":0.9767,"high":0.9767,"low":0.9767,"close":0.9767,"volume":6.210000038146973},{"timestamp":1742416080000,"open":0.97666,"high":0.97666,"low":0.97665,"close":0.97665,"volume":6.199999809265137},{"timestamp":1742416140000,"open":0.97664,"high":0.97668,"low":0.97643,"close":0.9765,"volume":40.29999923706055},{"timestamp":1742416200000,"open":0.97651,"high":0.97653,"low":0.97629,"close":0.97652,"volume":74.4000015258789},{"timestamp":1742416260000,"open":0.97652,"high":0.97652,"low":0.97625,"close":0.97652,"volume":58.900001525878906},{"timestamp":1742416320000,"open":0.97653,"high":0.97653,"low":0.97631,"close":0.97653,"volume":77.5},{"timestamp":1742416380000,"open":0.9765,"high":0.97661,"low":0.97633,"close":0.97635,"volume":133.3000030517578},{"timestamp":1742416440000,"open":0.97637,"high":0.9766,"low":0.97636,"close":0.97658,"volume":89.9000015258789},{"timestamp":1742416500000,"open":0.97658,"high":0.97676,"low":0.97651,"close":0.97676,"volume":80.61000061035156},{"timestamp":1742416560000,"open":0.97677,"high":0.97677,"low":0.97652,"close":0.97674,"volume":74.4800033569336},{"timestamp":1742416620000,"open":0.97675,"high":0.97684,"low":0.97674,"close":0.9768,"volume":40.31999969482422},{"timestamp":1742416680000,"open":0.97679,"high":0.97683,"low":0.97679,"close":0.9768,"volume":24.81999969482422},{"timestamp":1742416740000,"open":0.97681,"high":0.97685,"low":0.9766,"close":0.97681,"volume":96.22000122070312},{"timestamp":1742416800000,"open":0.97682,"high":0.97694,"low":0.97662,"close":0.97691,"volume":108.5199966430664},{"timestamp":1742416860000,"open":0.97692,"high":0.97699,"low":0.97673,"close":0.97698,"volume":62},{"timestamp":1742416920000,"open":0.97697,"high":0.97697,"low":0.97659,"close":0.97666,"volume":114.70999908447266},{"timestamp":1742416980000,"open":0.97667,"high":0.97693,"low":0.97667,"close":0.9768,"volume":83.69999694824219},{"timestamp":1742417040000,"open":0.97681,"high":0.97684,"low":0.97662,"close":0.9768,"volume":49.599998474121094},{"timestamp":1742417100000,"open":0.97681,"high":0.97681,"low":0.97652,"close":0.97654,"volume":192.1999969482422},{"timestamp":1742417160000,"open":0.97652,"high":0.97693,"low":0.97652,"close":0.97693,"volume":158.10000610351562},{"timestamp":1742417220000,"open":0.97672,"high":0.97707,"low":0.97672,"close":0.97707,"volume":55.79999923706055},{"timestamp":1742417280000,"open":0.97707,"high":0.97712,"low":0.97706,"close":0.97706,"volume":18.600000381469727},{"timestamp":1742417340000,"open":0.97706,"high":0.97706,"low":0.97664,"close":0.97685,"volume":139.5},{"timestamp":1742417400000,"open":0.97693,"high":0.97693,"low":0.97635,"close":0.97665,"volume":334.8399963378906},{"timestamp":1742417460000,"open":0.97666,"high":0.97675,"low":0.97665,"close":0.97674,"volume":226.3000030517578},{"timestamp":1742417520000,"open":0.97674,"high":0.97674,"low":0.97643,"close":0.97667,"volume":209.25999450683594},{"timestamp":1742417580000,"open":0.97666,"high":0.97666,"low":0.97544,"close":0.97582,"volume":780.2000122070312},{"timestamp":1742417640000,"open":0.9755,"high":0.97646,"low":0.9755,"close":0.97632,"volume":245.00999450683594},{"timestamp":1742417700000,"open":0.97569,"high":0.97582,"low":0.97541,"close":0.97541,"volume":122.51000213623047},{"timestamp":1742417760000,"open":0.97541,"high":0.9757,"low":0.97541,"close":0.97561,"volume":83.80999755859375},{"timestamp":1742417820000,"open":0.97535,"high":0.97545,"low":0.97502,"close":0.97524,"volume":82.16999816894531},{"timestamp":1742417880000,"open":0.97522,"high":0.97537,"low":0.97496,"close":0.97515,"volume":142.60000610351562},{"timestamp":1742417940000,"open":0.97515,"high":0.97516,"low":0.975,"close":0.97503,"volume":120.9000015258789},{"timestamp":1742418240000,"open":0.97228,"high":0.97228,"low":0.97227,"close":0.97227,"volume":6.199999809265137},{"timestamp":1742418300000,"open":0.97226,"high":0.97413,"low":0.97226,"close":0.97404,"volume":36.5099983215332},{"timestamp":1742418420000,"open":0.97226,"high":0.97226,"low":0.97226,"close":0.97226,"volume":5.510000228881836},{"timestamp":1742418540000,"open":0.97246,"high":0.97416,"low":0.97246,"close":0.97397,"volume":12.399999618530273},{"timestamp":1742418600000,"open":0.97416,"high":0.9742,"low":0.9741,"close":0.97418,"volume":21.700000762939453},{"timestamp":1742418720000,"open":0.97237,"high":0.97446,"low":0.97237,"close":0.97436,"volume":55.79999923706055},{"timestamp":1742418780000,"open":0.97433,"high":0.97437,"low":0.97431,"close":0.97437,"volume":9.300000190734863},{"timestamp":1742418900000,"open":0.97403,"high":0.97407,"low":0.97403,"close":0.97407,"volume":12.399999618530273},{"timestamp":1742418960000,"open":0.97408,"high":0.97408,"low":0.97406,"close":0.97407,"volume":12.399999618530273},{"timestamp":1742419020000,"open":0.97237,"high":0.97241,"low":0.97237,"close":0.97237,"volume":16.530000686645508},{"timestamp":1742419140000,"open":0.97405,"high":0.97405,"low":0.97405,"close":0.97405,"volume":3.0999999046325684},{"timestamp":1742419200000,"open":0.9742,"high":0.9742,"low":0.97392,"close":0.97405,"volume":32.54999923706055},{"timestamp":1742419260000,"open":0.97406,"high":0.97406,"low":0.97405,"close":0.97405,"volume":9.300000190734863},{"timestamp":1742419320000,"open":0.97232,"high":0.97232,"low":0.97232,"close":0.97232,"volume":5.510000228881836},{"timestamp":1742419440000,"open":0.97253,"high":0.97253,"low":0.97253,"close":0.97253,"volume":3.0999999046325684},{"timestamp":1742419500000,"open":0.97253,"high":0.97407,"low":0.97253,"close":0.97406,"volume":15.5},{"timestamp":1742419560000,"open":0.97412,"high":0.97418,"low":0.97412,"close":0.97418,"volume":18.600000381469727},{"timestamp":1742419620000,"open":0.97419,"high":0.97419,"low":0.97412,"close":0.97412,"volume":18.600000381469727},{"timestamp":1742419680000,"open":0.97226,"high":0.97433,"low":0.97221,"close":0.97419,"volume":24.799999237060547},{"timestamp":1742419740000,"open":0.9742,"high":0.9742,"low":0.97419,"close":0.97419,"volume":46.5},{"timestamp":1742419800000,"open":0.97429,"high":0.97434,"low":0.97428,"close":0.97431,"volume":12.399999618530273},{"timestamp":1742419860000,"open":0.97326,"high":0.97433,"low":0.97326,"close":0.97424,"volume":35.650001525878906},{"timestamp":1742419920000,"open":0.97418,"high":0.97427,"low":0.97418,"close":0.97427,"volume":18.600000381469727},{"timestamp":1742419980000,"open":0.97418,"high":0.97424,"low":0.97418,"close":0.97424,"volume":9.300000190734863},{"timestamp":1742420040000,"open":0.9746,"high":0.97476,"low":0.9746,"close":0.97476,"volume":6.199999809265137},{"timestamp":1742420100000,"open":0.97473,"high":0.97473,"low":0.97412,"close":0.97412,"volume":15.5},{"timestamp":1742420160000,"open":0.97473,"high":0.97475,"low":0.97473,"close":0.97475,"volume":6.199999809265137},{"timestamp":1742420220000,"open":0.97473,"high":0.9757,"low":0.97413,"close":0.9757,"volume":31},{"timestamp":1742420280000,"open":0.97568,"high":0.9757,"low":0.97565,"close":0.9757,"volume":21.700000762939453},{"timestamp":1742420340000,"open":0.97566,"high":0.9757,"low":0.97566,"close":0.97569,"volume":21.700000762939453},{"timestamp":1742420400000,"open":0.97567,"high":0.97569,"low":0.97567,"close":0.97567,"volume":9.300000190734863},{"timestamp":1742420460000,"open":0.97569,"high":0.97569,"low":0.97562,"close":0.97563,"volume":40.29999923706055},{"timestamp":1742420520000,"open":0.97562,"high":0.97569,"low":0.97561,"close":0.97569,"volume":55.79999923706055},{"timestamp":1742420580000,"open":0.97569,"high":0.97569,"low":0.97567,"close":0.97567,"volume":9.300000190734863},{"timestamp":1742420640000,"open":0.97566,"high":0.97597,"low":0.97535,"close":0.97572,"volume":58.900001525878906},{"timestamp":1742420700000,"open":0.97575,"high":0.9758,"low":0.97537,"close":0.97537,"volume":37.20000076293945},{"timestamp":1742420760000,"open":0.97532,"high":0.97569,"low":0.97532,"close":0.97569,"volume":9.300000190734863},{"timestamp":1742420820000,"open":0.97518,"high":0.97573,"low":0.97516,"close":0.97518,"volume":62},{"timestamp":1742420880000,"open":0.97514,"high":0.97575,"low":0.97514,"close":0.97573,"volume":80.5999984741211},{"timestamp":1742420940000,"open":0.97531,"high":0.97585,"low":0.97513,"close":0.97534,"volume":71.30000305175781},{"timestamp":1742421000000,"open":0.97523,"high":0.97573,"low":0.9751,"close":0.97511,"volume":74.4000015258789},{"timestamp":1742421060000,"open":0.97521,"high":0.9757,"low":0.97511,"close":0.97567,"volume":167.39999389648438},{"timestamp":1742421120000,"open":0.97548,"high":0.97569,"low":0.97528,"close":0.97568,"volume":217},{"timestamp":1742421180000,"open":0.97531,"high":0.97573,"low":0.97513,"close":0.97555,"volume":260.3999938964844},{"timestamp":1742421240000,"open":0.97565,"high":0.97568,"low":0.97508,"close":0.97546,"volume":325.5},{"timestamp":1742421300000,"open":0.97556,"high":0.97567,"low":0.97511,"close":0.97545,"volume":46.5},{"timestamp":1742421360000,"open":0.97546,"high":0.97576,"low":0.97539,"close":0.97573,"volume":89.9000015258789},{"timestamp":1742421420000,"open":0.97574,"high":0.97593,"low":0.97528,"close":0.97544,"volume":213.89999389648438},{"timestamp":1742421480000,"open":0.97539,"high":0.97588,"low":0.97536,"close":0.97572,"volume":269.70001220703125},{"timestamp":1742421540000,"open":0.97556,"high":0.97591,"low":0.97539,"close":0.97581,"volume":102.30000305175781},{"timestamp":1742421600000,"open":0.97566,"high":0.97616,"low":0.97461,"close":0.97472,"volume":161.1999969482422},{"timestamp":1742421660000,"open":0.97482,"high":0.97639,"low":0.97482,"close":0.97636,"volume":83.69999694824219},{"timestamp":1742421720000,"open":0.97634,"high":0.97656,"low":0.97623,"close":0.9763,"volume":89.9000015258789},{"timestamp":1742421780000,"open":0.97619,"high":0.97663,"low":0.97604,"close":0.97648,"volume":210.8000030517578},{"timestamp":1742421840000,"open":0.97629,"high":0.97654,"low":0.97605,"close":0.97625,"volume":254.1999969482422},{"timestamp":1742421900000,"open":0.97641,"high":0.97675,"low":0.97612,"close":0.97656,"volume":368.8999938964844},{"timestamp":1742421960000,"open":0.97648,"high":0.97685,"low":0.97617,"close":0.9768,"volume":282.1000061035156},{"timestamp":1742422020000,"open":0.97681,"high":0.97693,"low":0.97637,"close":0.97681,"volume":344.1000061035156},{"timestamp":1742422080000,"open":0.97674,"high":0.97696,"low":0.97652,"close":0.97696,"volume":331.70001220703125},{"timestamp":1742422140000,"open":0.97696,"high":0.97703,"low":0.97659,"close":0.97703,"volume":158.10000610351562},{"timestamp":1742422200000,"open":0.97683,"high":0.97694,"low":0.97652,"close":0.97671,"volume":186},{"timestamp":1742422260000,"open":0.97683,"high":0.977,"low":0.97651,"close":0.97682,"volume":226.3000030517578},{"timestamp":1742422320000,"open":0.97686,"high":0.97701,"low":0.97679,"close":0.97681,"volume":49.599998474121094},{"timestamp":1742422380000,"open":0.97685,"high":0.97685,"low":0.97681,"close":0.97683,"volume":27.899999618530273},{"timestamp":1742422440000,"open":0.97679,"high":0.97679,"low":0.97679,"close":0.97679,"volume":3.0999999046325684},{"timestamp":1742422500000,"open":0.97683,"high":0.97701,"low":0.97667,"close":0.97701,"volume":108.5},{"timestamp":1742422560000,"open":0.97703,"high":0.97703,"low":0.97675,"close":0.97702,"volume":77.5},{"timestamp":1742422620000,"open":0.97702,"high":0.97708,"low":0.97702,"close":0.97706,"volume":31},{"timestamp":1742422680000,"open":0.97708,"high":0.97708,"low":0.97698,"close":0.977,"volume":21.700000762939453},{"timestamp":1742422740000,"open":0.977,"high":0.97707,"low":0.97684,"close":0.97684,"volume":71.30000305175781},{"timestamp":1742422800000,"open":0.97682,"high":0.9771,"low":0.97664,"close":0.97697,"volume":86.80000305175781},{"timestamp":1742422860000,"open":0.977,"high":0.97702,"low":0.97671,"close":0.97694,"volume":182.89999389648438},{"timestamp":1742422920000,"open":0.97692,"high":0.97693,"low":0.97671,"close":0.97693,"volume":71.30000305175781},{"timestamp":1742422980000,"open":0.97698,"high":0.97698,"low":0.97669,"close":0.97694,"volume":124},{"timestamp":1742423040000,"open":0.97692,"high":0.97695,"low":0.97668,"close":0.97691,"volume":136.39999389648438},{"timestamp":1742423100000,"open":0.9767,"high":0.97693,"low":0.97668,"close":0.97691,"volume":195.3000030517578},{"timestamp":1742423160000,"open":0.97691,"high":0.97692,"low":0.97668,"close":0.97681,"volume":161.1999969482422},{"timestamp":1742423220000,"open":0.97682,"high":0.97691,"low":0.97668,"close":0.97674,"volume":93},{"timestamp":1742423280000,"open":0.97673,"high":0.97693,"low":0.97668,"close":0.97689,"volume":186},{"timestamp":1742423340000,"open":0.97689,"high":0.97693,"low":0.97668,"close":0.97689,"volume":124},{"timestamp":1742423400000,"open":0.97668,"high":0.97691,"low":0.97668,"close":0.97688,"volume":117.80000305175781},{"timestamp":1742423460000,"open":0.97686,"high":0.97694,"low":0.97664,"close":0.97684,"volume":176.6999969482422},{"timestamp":1742423520000,"open":0.97689,"high":0.9769,"low":0.97664,"close":0.97689,"volume":158.10000610351562},{"timestamp":1742423580000,"open":0.9769,"high":0.9769,"low":0.97666,"close":0.97687,"volume":65.0999984741211},{"timestamp":1742423640000,"open":0.97687,"high":0.97688,"low":0.97664,"close":0.97666,"volume":71.30000305175781},{"timestamp":1742423700000,"open":0.97668,"high":0.97687,"low":0.97663,"close":0.97685,"volume":151.89999389648438},{"timestamp":1742423760000,"open":0.97687,"high":0.97688,"low":0.97656,"close":0.97664,"volume":170.5},{"timestamp":1742423820000,"open":0.97666,"high":0.97684,"low":0.97658,"close":0.97684,"volume":145.6999969482422},{"timestamp":1742423880000,"open":0.97683,"high":0.97689,"low":0.97664,"close":0.97684,"volume":114.69999694824219},{"timestamp":1742423940000,"open":0.97683,"high":0.97686,"low":0.97661,"close":0.97683,"volume":71.30000305175781},{"timestamp":1742424000000,"open":0.97683,"high":0.97688,"low":0.97664,"close":0.97685,"volume":96.0999984741211},{"timestamp":1742424060000,"open":0.97684,"high":0.97688,"low":0.97659,"close":0.97668,"volume":179.8000030517578},{"timestamp":1742424120000,"open":0.97668,"high":0.97688,"low":0.97662,"close":0.97682,"volume":139.5},{"timestamp":1742424180000,"open":0.97683,"high":0.97686,"low":0.97662,"close":0.97686,"volume":62},{"timestamp":1742424240000,"open":0.97689,"high":0.97689,"low":0.97663,"close":0.97677,"volume":105.4000015258789},{"timestamp":1742424300000,"open":0.97679,"high":0.97696,"low":0.97661,"close":0.97672,"volume":83.69999694824219},{"timestamp":1742424360000,"open":0.97679,"high":0.97689,"low":0.97664,"close":0.97685,"volume":96.0999984741211},{"timestamp":1742424420000,"open":0.97686,"high":0.97686,"low":0.97663,"close":0.97668,"volume":124},{"timestamp":1742424480000,"open":0.97668,"high":0.97688,"low":0.97661,"close":0.97682,"volume":114.69999694824219},{"timestamp":1742424540000,"open":0.97683,"high":0.97686,"low":0.97661,"close":0.97672,"volume":161.1999969482422},{"timestamp":1742424600000,"open":0.97681,"high":0.97682,"low":0.9766,"close":0.97682,"volume":49.599998474121094},{"timestamp":1742424660000,"open":0.9768,"high":0.97691,"low":0.97662,"close":0.97689,"volume":207.6999969482422},{"timestamp":1742424720000,"open":0.97684,"high":0.97691,"low":0.97665,"close":0.97669,"volume":99.19999694824219},{"timestamp":1742424780000,"open":0.97665,"high":0.9769,"low":0.97665,"close":0.97685,"volume":74.4000015258789},{"timestamp":1742424840000,"open":0.97683,"high":0.97689,"low":0.97661,"close":0.97689,"volume":93},{"timestamp":1742424900000,"open":0.97688,"high":0.9769,"low":0.97686,"close":0.97686,"volume":37.20000076293945},{"timestamp":1742424960000,"open":0.97686,"high":0.97688,"low":0.97665,"close":0.97684,"volume":49.599998474121094},{"timestamp":1742425020000,"open":0.97685,"high":0.97688,"low":0.97683,"close":0.97684,"volume":21.700000762939453},{"timestamp":1742425080000,"open":0.97684,"high":0.97684,"low":0.97684,"close":0.97684,"volume":3.0999999046325684},{"timestamp":1742425800000,"open":0.97659,"high":0.97659,"low":0.97614,"close":0.97646,"volume":223.1999969482422},{"timestamp":1742425860000,"open":0.97648,"high":0.97679,"low":0.97626,"close":0.97653,"volume":223.1999969482422},{"timestamp":1742425920000,"open":0.97654,"high":0.97654,"low":0.97629,"close":0.97654,"volume":65.0999984741211},{"timestamp":1742425980000,"open":0.97655,"high":0.97668,"low":0.97628,"close":0.97664,"volume":151.89999389648438},{"timestamp":1742426040000,"open":0.97663,"high":0.97663,"low":0.97661,"close":0.97663,"volume":9.300000190734863},{"timestamp":1742426100000,"open":0.97664,"high":0.97672,"low":0.97639,"close":0.97655,"volume":68.19999694824219},{"timestamp":1742426160000,"open":0.97651,"high":0.97662,"low":0.97651,"close":0.97654,"volume":52.70000076293945},{"timestamp":1742426220000,"open":0.97656,"high":0.97658,"low":0.97629,"close":0.97652,"volume":167.39999389648438},{"timestamp":1742426280000,"open":0.97658,"high":0.97667,"low":0.97641,"close":0.97642,"volume":65.0999984741211},{"timestamp":1742426340000,"open":0.97663,"high":0.97667,"low":0.97663,"close":0.97667,"volume":18.600000381469727},{"timestamp":1742426400000,"open":0.97669,"high":0.97673,"low":0.97636,"close":0.97661,"volume":130.1999969482422},{"timestamp":1742426460000,"open":0.97662,"high":0.97664,"low":0.97639,"close":0.9766,"volume":120.9000015258789},{"timestamp":1742426520000,"open":0.97639,"high":0.97667,"low":0.97639,"close":0.97654,"volume":136.39999389648438},{"timestamp":1742426580000,"open":0.97668,"high":0.97668,"low":0.97634,"close":0.97646,"volume":130.1999969482422},{"timestamp":1742426640000,"open":0.97645,"high":0.9766,"low":0.97635,"close":0.97659,"volume":142.60000610351562},{"timestamp":1742426700000,"open":0.9766,"high":0.97664,"low":0.97638,"close":0.97664,"volume":220.10000610351562},{"timestamp":1742426760000,"open":0.97664,"high":0.97666,"low":0.97639,"close":0.97666,"volume":102.30000305175781},{"timestamp":1742426820000,"open":0.97663,"high":0.97668,"low":0.97642,"close":0.97662,"volume":120.9000015258789},{"timestamp":1742426880000,"open":0.97666,"high":0.9767,"low":0.97646,"close":0.97669,"volume":71.30000305175781},{"timestamp":1742426940000,"open":0.97669,"high":0.97669,"low":0.97638,"close":0.97659,"volume":80.5999984741211},{"timestamp":1742427000000,"open":0.97659,"high":0.9767,"low":0.9764,"close":0.9767,"volume":108.5},{"timestamp":1742427060000,"open":0.97666,"high":0.97671,"low":0.97644,"close":0.97661,"volume":80.5999984741211},{"timestamp":1742427120000,"open":0.97661,"high":0.97727,"low":0.97645,"close":0.97678,"volume":415.3999938964844},{"timestamp":1742427180000,"open":0.97695,"high":0.97724,"low":0.97673,"close":0.9772,"volume":136.39999389648438},{"timestamp":1742427240000,"open":0.97699,"high":0.97715,"low":0.97682,"close":0.97692,"volume":65.0999984741211},{"timestamp":1742427300000,"open":0.97692,"high":0.97697,"low":0.9767,"close":0.9768,"volume":136.39999389648438},{"timestamp":1742427360000,"open":0.97678,"high":0.97698,"low":0.97672,"close":0.97692,"volume":161.1999969482422},{"timestamp":1742427420000,"open":0.97695,"high":0.977,"low":0.97672,"close":0.97695,"volume":167.39999389648438},{"timestamp":1742427480000,"open":0.97674,"high":0.97696,"low":0.97674,"close":0.97696,"volume":46.5},{"timestamp":1742427540000,"open":0.97693,"high":0.97744,"low":0.97674,"close":0.97685,"volume":217},{"timestamp":1742427600000,"open":0.97686,"high":0.97734,"low":0.97669,"close":0.97696,"volume":133.3000030517578},{"timestamp":1742427660000,"open":0.97675,"high":0.97737,"low":0.97674,"close":0.97682,"volume":136.39999389648438},{"timestamp":1742427720000,"open":0.97683,"high":0.97708,"low":0.97681,"close":0.97685,"volume":120.9000015258789},{"timestamp":1742427780000,"open":0.97703,"high":0.9771,"low":0.97685,"close":0.97706,"volume":114.69999694824219},{"timestamp":1742427840000,"open":0.97706,"high":0.97712,"low":0.97664,"close":0.97681,"volume":114.69999694824219},{"timestamp":1742427900000,"open":0.97684,"high":0.97691,"low":0.9766,"close":0.97664,"volume":136.39999389648438},{"timestamp":1742427960000,"open":0.97662,"high":0.9769,"low":0.97662,"close":0.97689,"volume":46.5},{"timestamp":1742428020000,"open":0.97689,"high":0.97695,"low":0.97665,"close":0.97685,"volume":145.6999969482422},{"timestamp":1742428080000,"open":0.97686,"high":0.97689,"low":0.97661,"close":0.9767,"volume":68.19999694824219},{"timestamp":1742428140000,"open":0.97689,"high":0.97692,"low":0.97663,"close":0.97687,"volume":65.0999984741211},{"timestamp":1742428200000,"open":0.97683,"high":0.97689,"low":0.97682,"close":0.97688,"volume":34.099998474121094},{"timestamp":1742428260000,"open":0.97685,"high":0.97695,"low":0.9766,"close":0.97691,"volume":142.60000610351562},{"timestamp":1742428320000,"open":0.97675,"high":0.97693,"low":0.97664,"close":0.97682,"volume":130.1999969482422},{"timestamp":1742428380000,"open":0.97685,"high":0.97687,"low":0.97684,"close":0.97687,"volume":21.700000762939453},{"timestamp":1742428440000,"open":0.97689,"high":0.97689,"low":0.97688,"close":0.97688,"volume":18.600000381469727},{"timestamp":1742428500000,"open":0.97692,"high":0.97692,"low":0.97688,"close":0.97692,"volume":21.700000762939453},{"timestamp":1742428560000,"open":0.97688,"high":0.97695,"low":0.97668,"close":0.97674,"volume":99.19999694824219},{"timestamp":1742428620000,"open":0.97677,"high":0.97696,"low":0.97675,"close":0.97695,"volume":71.30000305175781},{"timestamp":1742428680000,"open":0.97695,"high":0.97839,"low":0.97673,"close":0.97836,"volume":117.80000305175781},{"timestamp":1742428740000,"open":0.9784,"high":0.9784,"low":0.97812,"close":0.97829,"volume":77.5}]