[{"timestamp":1742342400000,"open":0.91488,"high":0.91503,"low":0.91488,"close":0.91503,"volume":386.1000061035156},{"timestamp":1742342460000,"open":0.91508,"high":0.91508,"low":0.91498,"close":0.91498,"volume":59.400001525878906},{"timestamp":1742342520000,"open":0.91498,"high":0.91503,"low":0.91473,"close":0.91476,"volume":207.89999389648438},{"timestamp":1742342580000,"open":0.91479,"high":0.91482,"low":0.91466,"close":0.91466,"volume":148.5},{"timestamp":1742342640000,"open":0.91473,"high":0.91483,"low":0.91466,"close":0.91483,"volume":207.89999389648438},{"timestamp":1742342700000,"open":0.91485,"high":0.91501,"low":0.91485,"close":0.91485,"volume":74.25},{"timestamp":1742342760000,"open":0.91501,"high":0.91503,"low":0.91501,"close":0.91503,"volume":29.700000762939453},{"timestamp":1742342820000,"open":0.91501,"high":0.91501,"low":0.91485,"close":0.91485,"volume":103.94999694824219},{"timestamp":1742342880000,"open":0.9148,"high":0.91501,"low":0.9148,"close":0.91501,"volume":74.25},{"timestamp":1742342940000,"open":0.91477,"high":0.91486,"low":0.91466,"close":0.91469,"volume":237.60000610351562},{"timestamp":1742343000000,"open":0.91472,"high":0.91504,"low":0.91469,"close":0.91502,"volume":326.70001220703125},{"timestamp":1742343060000,"open":0.91496,"high":0.91496,"low":0.91496,"close":0.91496,"volume":29.700000762939453},{"timestamp":1742343120000,"open":0.91493,"high":0.91493,"low":0.91475,"close":0.91487,"volume":386.1000061035156},{"timestamp":1742343180000,"open":0.9149,"high":0.9149,"low":0.9146,"close":0.91461,"volume":207.89999389648438},{"timestamp":1742343240000,"open":0.91458,"high":0.91461,"low":0.91453,"close":0.91461,"volume":148.5},{"timestamp":1742343300000,"open":0.91459,"high":0.91466,"low":0.91459,"close":0.91466,"volume":118.80000305175781},{"timestamp":1742343360000,"open":0.91464,"high":0.91464,"low":0.91458,"close":0.91458,"volume":59.400001525878906},{"timestamp":1742343420000,"open":0.91464,"high":0.91464,"low":0.91447,"close":0.9145,"volume":326.70001220703125},{"timestamp":1742343480000,"open":0.91447,"high":0.91461,"low":0.91447,"close":0.91461,"volume":564.2999877929688},{"timestamp":1742343540000,"open":0.91464,"high":0.91469,"low":0.91458,"close":0.91466,"volume":415.79998779296875},{"timestamp":1742343600000,"open":0.91469,"high":0.91476,"low":0.91469,"close":0.91476,"volume":89.0999984741211},{"timestamp":1742343660000,"open":0.91476,"high":0.91476,"low":0.91461,"close":0.91461,"volume":326.70001220703125},{"timestamp":1742343720000,"open":0.91464,"high":0.91474,"low":0.91458,"close":0.91474,"volume":148.5},{"timestamp":1742343780000,"open":0.91468,"high":0.91468,"low":0.91439,"close":0.91439,"volume":237.60000610351562},{"timestamp":1742343840000,"open":0.91442,"high":0.9145,"low":0.91442,"close":0.91442,"volume":148.5},{"timestamp":1742343900000,"open":0.91439,"high":0.91454,"low":0.91436,"close":0.91454,"volume":297},{"timestamp":1742343960000,"open":0.91452,"high":0.91452,"low":0.91426,"close":0.91426,"volume":118.80000305175781},{"timestamp":1742344020000,"open":0.91426,"high":0.91426,"low":0.91406,"close":0.91406,"volume":297},{"timestamp":1742344080000,"open":0.91403,"high":0.91415,"low":0.91403,"close":0.91415,"volume":237.60000610351562},{"timestamp":1742344140000,"open":0.91421,"high":0.91442,"low":0.91421,"close":0.91442,"volume":237.60000610351562},{"timestamp":1742344200000,"open":0.91436,"high":0.91463,"low":0.91436,"close":0.91463,"volume":326.70001220703125},{"timestamp":1742344260000,"open":0.9146,"high":0.9146,"low":0.91446,"close":0.91447,"volume":267.29998779296875},{"timestamp":1742344320000,"open":0.91453,"high":0.91453,"low":0.91453,"close":0.91453,"volume":29.700000762939453},{"timestamp":1742344380000,"open":0.91472,"high":0.91487,"low":0.91454,"close":0.91487,"volume":490.04998779296875},{"timestamp":1742344440000,"open":0.91484,"high":0.91487,"low":0.91468,"close":0.91468,"volume":222.75},{"timestamp":1742344500000,"open":0.9145,"high":0.91471,"low":0.9144,"close":0.91471,"volume":564.2999877929688},{"timestamp":1742344560000,"open":0.91468,"high":0.91503,"low":0.91445,"close":0.9146,"volume":282.1499938964844},{"timestamp":1742344620000,"open":0.91463,"high":0.91471,"low":0.91447,"close":0.9145,"volume":504.8999938964844},{"timestamp":1742344680000,"open":0.91453,"high":0.91453,"low":0.9145,"close":0.91453,"volume":326.70001220703125},{"timestamp":1742344740000,"open":0.91453,"high":0.91487,"low":0.91453,"close":0.91487,"volume":103.94999694824219},{"timestamp":1742344800000,"open":0.91487,"high":0.91487,"low":0.9145,"close":0.91465,"volume":178.1999969482422},{"timestamp":1742344860000,"open":0.91463,"high":0.91463,"low":0.91454,"close":0.91457,"volume":118.80000305175781},{"timestamp":1742344920000,"open":0.91454,"high":0.91457,"low":0.91454,"close":0.91457,"volume":29.700000762939453},{"timestamp":1742344980000,"open":0.91434,"high":0.91445,"low":0.91434,"close":0.91445,"volume":178.1999969482422},{"timestamp":1742345040000,"open":0.91447,"high":0.91448,"low":0.91445,"close":0.91448,"volume":89.0999984741211},{"timestamp":1742345160000,"open":0.9145,"high":0.91466,"low":0.9145,"close":0.91466,"volume":118.80000305175781},{"timestamp":1742345220000,"open":0.91485,"high":0.91496,"low":0.91485,"close":0.91494,"volume":178.1999969482422},{"timestamp":1742345280000,"open":0.91491,"high":0.91494,"low":0.91489,"close":0.91491,"volume":178.1999969482422},{"timestamp":1742345340000,"open":0.91489,"high":0.91495,"low":0.91489,"close":0.91495,"volume":148.5},{"timestamp":1742345400000,"open":0.91493,"high":0.91509,"low":0.91493,"close":0.91501,"volume":118.80000305175781},{"timestamp":1742345460000,"open":0.91495,"high":0.91509,"low":0.91493,"close":0.91509,"volume":103.94999694824219},{"timestamp":1742345520000,"open":0.91501,"high":0.91514,"low":0.91494,"close":0.91494,"volume":163.35000610351562},{"timestamp":1742345580000,"open":0.91509,"high":0.91514,"low":0.91509,"close":0.91514,"volume":44.54999923706055},{"timestamp":1742345640000,"open":0.91514,"high":0.91514,"low":0.91469,"close":0.91469,"volume":400.95001220703125},{"timestamp":1742345700000,"open":0.91456,"high":0.91473,"low":0.91453,"close":0.91456,"volume":415.79998779296875},{"timestamp":1742345760000,"open":0.91456,"high":0.91456,"low":0.91442,"close":0.91447,"volume":178.1999969482422},{"timestamp":1742345820000,"open":0.91453,"high":0.91482,"low":0.9145,"close":0.91479,"volume":326.70001220703125},{"timestamp":1742345880000,"open":0.91464,"high":0.91479,"low":0.91464,"close":0.91479,"volume":44.54999923706055},{"timestamp":1742345940000,"open":0.91482,"high":0.91487,"low":0.91464,"close":0.91482,"volume":297},{"timestamp":1742346000000,"open":0.91482,"high":0.91487,"low":0.91463,"close":0.91463,"volume":103.94999694824219},{"timestamp":1742346060000,"open":0.9146,"high":0.91482,"low":0.9146,"close":0.91471,"volume":148.5},{"timestamp":1742346120000,"open":0.91474,"high":0.91474,"low":0.9146,"close":0.9146,"volume":89.0999984741211},{"timestamp":1742346180000,"open":0.91461,"high":0.91464,"low":0.91456,"close":0.91464,"volume":178.1999969482422},{"timestamp":1742346240000,"open":0.91463,"high":0.91479,"low":0.91463,"close":0.91474,"volume":178.1999969482422},{"timestamp":1742346300000,"open":0.91471,"high":0.91474,"low":0.91465,"close":0.91474,"volume":178.1999969482422},{"timestamp":1742346360000,"open":0.91477,"high":0.91501,"low":0.91477,"close":0.91501,"volume":148.5},{"timestamp":1742346420000,"open":0.91504,"high":0.91504,"low":0.91498,"close":0.91498,"volume":44.54999923706055},{"timestamp":1742346480000,"open":0.91485,"high":0.91485,"low":0.91447,"close":0.9145,"volume":207.89999389648438},{"timestamp":1742346540000,"open":0.91456,"high":0.91456,"low":0.91445,"close":0.91456,"volume":297},{"timestamp":1742346600000,"open":0.91466,"high":0.91466,"low":0.91453,"close":0.91453,"volume":59.400001525878906},{"timestamp":1742346660000,"open":0.91463,"high":0.91471,"low":0.91463,"close":0.91471,"volume":44.54999923706055},{"timestamp":1742346720000,"open":0.91461,"high":0.91491,"low":0.91461,"close":0.91491,"volume":237.60000610351562},{"timestamp":1742346780000,"open":0.91491,"high":0.91499,"low":0.91487,"close":0.91496,"volume":178.1999969482422},{"timestamp":1742346840000,"open":0.91493,"high":0.91495,"low":0.91487,"close":0.91495,"volume":74.25},{"timestamp":1742346900000,"open":0.91492,"high":0.91492,"low":0.91489,"close":0.9149,"volume":44.54999923706055},{"timestamp":1742346960000,"open":0.91493,"high":0.915,"low":0.9149,"close":0.915,"volume":59.400001525878906},{"timestamp":1742347020000,"open":0.91503,"high":0.91505,"low":0.915,"close":0.91502,"volume":178.1999969482422},{"timestamp":1742347080000,"open":0.91502,"high":0.91508,"low":0.91502,"close":0.91508,"volume":178.1999969482422},{"timestamp":1742347140000,"open":0.91505,"high":0.91518,"low":0.91505,"close":0.91508,"volume":326.70001220703125},{"timestamp":1742347200000,"open":0.91508,"high":0.91519,"low":0.91506,"close":0.91506,"volume":297},{"timestamp":1742347260000,"open":0.91509,"high":0.91521,"low":0.91508,"close":0.91521,"volume":356.3999938964844},{"timestamp":1742347320000,"open":0.91519,"high":0.91521,"low":0.91516,"close":0.91518,"volume":148.5},{"timestamp":1742347380000,"open":0.91516,"high":0.91535,"low":0.91516,"close":0.91527,"volume":178.1999969482422},{"timestamp":1742347440000,"open":0.91527,"high":0.91557,"low":0.91527,"close":0.91554,"volume":326.70001220703125},{"timestamp":1742347500000,"open":0.91549,"high":0.91549,"low":0.91535,"close":0.91535,"volume":148.5},{"timestamp":1742347560000,"open":0.91538,"high":0.91548,"low":0.91538,"close":0.91548,"volume":148.5},{"timestamp":1742347620000,"open":0.91554,"high":0.91554,"low":0.91546,"close":0.91546,"volume":89.0999984741211},{"timestamp":1742347680000,"open":0.91546,"high":0.91548,"low":0.91543,"close":0.91543,"volume":237.60000610351562},{"timestamp":1742347740000,"open":0.91546,"high":0.91546,"low":0.91543,"close":0.91543,"volume":89.0999984741211},{"timestamp":1742347800000,"open":0.91541,"high":0.91541,"low":0.9153,"close":0.9153,"volume":148.5},{"timestamp":1742347860000,"open":0.91535,"high":0.91562,"low":0.91535,"close":0.9156,"volume":237.60000610351562},{"timestamp":1742347920000,"open":0.91562,"high":0.91598,"low":0.91562,"close":0.91582,"volume":475.20001220703125},{"timestamp":1742347980000,"open":0.91582,"high":0.91601,"low":0.91582,"close":0.91587,"volume":564.2999877929688},{"timestamp":1742348040000,"open":0.9159,"high":0.91595,"low":0.91584,"close":0.91592,"volume":415.79998779296875},{"timestamp":1742348100000,"open":0.91595,"high":0.91595,"low":0.91584,"close":0.9159,"volume":356.3999938964844},{"timestamp":1742348160000,"open":0.91592,"high":0.91592,"low":0.91592,"close":0.91592,"volume":118.80000305175781},{"timestamp":1742348220000,"open":0.91587,"high":0.91598,"low":0.91581,"close":0.91598,"volume":237.60000610351562},{"timestamp":1742348280000,"open":0.91601,"high":0.91606,"low":0.91601,"close":0.91601,"volume":237.60000610351562},{"timestamp":1742348340000,"open":0.91603,"high":0.91603,"low":0.91603,"close":0.91603,"volume":59.400001525878906},{"timestamp":1742348400000,"open":0.91601,"high":0.91601,"low":0.91589,"close":0.91589,"volume":89.0999984741211},{"timestamp":1742348460000,"open":0.91586,"high":0.916,"low":0.91586,"close":0.916,"volume":74.25},{"timestamp":1742348520000,"open":0.91598,"high":0.91598,"low":0.91598,"close":0.91598,"volume":29.700000762939453},{"timestamp":1742348580000,"open":0.91598,"high":0.916,"low":0.91595,"close":0.916,"volume":103.94999694824219},{"timestamp":1742348640000,"open":0.91598,"high":0.91598,"low":0.91598,"close":0.91598,"volume":59.400001525878906},{"timestamp":1742348700000,"open":0.91595,"high":0.91595,"low":0.91568,"close":0.91571,"volume":504.8999938964844},{"timestamp":1742348760000,"open":0.91573,"high":0.91573,"low":0.91558,"close":0.91558,"volume":118.80000305175781},{"timestamp":1742348820000,"open":0.91558,"high":0.91568,"low":0.91558,"close":0.91568,"volume":59.400001525878906},{"timestamp":1742348880000,"open":0.91573,"high":0.91581,"low":0.9157,"close":0.9157,"volume":237.60000610351562},{"timestamp":1742348940000,"open":0.9157,"high":0.9157,"low":0.9156,"close":0.9156,"volume":207.89999389648438},{"timestamp":1742349000000,"open":0.91562,"high":0.91562,"low":0.91562,"close":0.91562,"volume":148.5},{"timestamp":1742349060000,"open":0.91557,"high":0.91559,"low":0.91557,"close":0.91557,"volume":118.80000305175781},{"timestamp":1742349120000,"open":0.91549,"high":0.91549,"low":0.91538,"close":0.91538,"volume":297},{"timestamp":1742349180000,"open":0.91541,"high":0.91541,"low":0.91536,"close":0.91536,"volume":178.1999969482422},{"timestamp":1742349240000,"open":0.91539,"high":0.91548,"low":0.91539,"close":0.91543,"volume":207.89999389648438},{"timestamp":1742349300000,"open":0.91546,"high":0.91552,"low":0.91546,"close":0.91552,"volume":133.64999389648438},{"timestamp":1742349360000,"open":0.91546,"high":0.91546,"low":0.91508,"close":0.91522,"volume":297},{"timestamp":1742349420000,"open":0.91525,"high":0.91543,"low":0.91524,"close":0.91524,"volume":415.79998779296875},{"timestamp":1742349480000,"open":0.9153,"high":0.91535,"low":0.91524,"close":0.91524,"volume":207.89999389648438},{"timestamp":1742349600000,"open":0.91527,"high":0.91533,"low":0.91519,"close":0.91519,"volume":727.6500244140625},{"timestamp":1742349660000,"open":0.91516,"high":0.91522,"low":0.91516,"close":0.91522,"volume":490.04998779296875},{"timestamp":1742349720000,"open":0.91519,"high":0.91519,"low":0.91519,"close":0.91519,"volume":44.54999923706055},{"timestamp":1742349780000,"open":0.91522,"high":0.91522,"low":0.915,"close":0.91505,"volume":193.0500030517578},{"timestamp":1742349840000,"open":0.915,"high":0.91508,"low":0.91489,"close":0.91489,"volume":356.3999938964844},{"timestamp":1742349900000,"open":0.91486,"high":0.91489,"low":0.91476,"close":0.91486,"volume":371.25},{"timestamp":1742349960000,"open":0.91492,"high":0.91516,"low":0.91492,"close":0.91516,"volume":193.0500030517578},{"timestamp":1742350020000,"open":0.91519,"high":0.91524,"low":0.91497,"close":0.915,"volume":222.75},{"timestamp":1742350080000,"open":0.91505,"high":0.91518,"low":0.91504,"close":0.91507,"volume":252.4499969482422},{"timestamp":1742350140000,"open":0.91512,"high":0.91512,"low":0.91496,"close":0.91496,"volume":103.94999694824219},{"timestamp":1742350200000,"open":0.91493,"high":0.91496,"low":0.91479,"close":0.91482,"volume":311.8500061035156},{"timestamp":1742350260000,"open":0.91479,"high":0.91485,"low":0.9147,"close":0.91471,"volume":133.64999389648438},{"timestamp":1742350320000,"open":0.91468,"high":0.91494,"low":0.91463,"close":0.91494,"volume":267.29998779296875},{"timestamp":1742350380000,"open":0.91489,"high":0.91489,"low":0.91462,"close":0.9147,"volume":371.25},{"timestamp":1742350440000,"open":0.91467,"high":0.91475,"low":0.91467,"close":0.91469,"volume":103.94999694824219},{"timestamp":1742350500000,"open":0.91466,"high":0.9147,"low":0.91465,"close":0.9147,"volume":59.400001525878906},{"timestamp":1742350560000,"open":0.91475,"high":0.91481,"low":0.91473,"close":0.91473,"volume":148.5},{"timestamp":1742350620000,"open":0.91473,"high":0.91473,"low":0.91457,"close":0.91457,"volume":207.89999389648438},{"timestamp":1742350680000,"open":0.91458,"high":0.91467,"low":0.91455,"close":0.91467,"volume":297},{"timestamp":1742350740000,"open":0.91465,"high":0.91467,"low":0.91465,"close":0.91465,"volume":44.54999923706055},{"timestamp":1742350800000,"open":0.9145,"high":0.9145,"low":0.91447,"close":0.9145,"volume":89.0999984741211},{"timestamp":1742350860000,"open":0.91455,"high":0.91484,"low":0.91455,"close":0.91465,"volume":935.5499877929688},{"timestamp":1742350920000,"open":0.91465,"high":0.91465,"low":0.91465,"close":0.91465,"volume":44.54999923706055},{"timestamp":1742350980000,"open":0.91467,"high":0.91473,"low":0.91467,"close":0.9147,"volume":103.94999694824219},{"timestamp":1742351040000,"open":0.91467,"high":0.9147,"low":0.91467,"close":0.9147,"volume":29.700000762939453},{"timestamp":1742351100000,"open":0.91465,"high":0.91481,"low":0.91465,"close":0.91481,"volume":341.54998779296875},{"timestamp":1742351160000,"open":0.91486,"high":0.91499,"low":0.91486,"close":0.91499,"volume":163.35000610351562},{"timestamp":1742351220000,"open":0.91496,"high":0.91501,"low":0.91496,"close":0.91499,"volume":44.54999923706055},{"timestamp":1742351280000,"open":0.91493,"high":0.91493,"low":0.91489,"close":0.91492,"volume":59.400001525878906},{"timestamp":1742351340000,"open":0.91503,"high":0.91513,"low":0.91503,"close":0.91505,"volume":252.4499969482422},{"timestamp":1742351400000,"open":0.91494,"high":0.91494,"low":0.91473,"close":0.91478,"volume":935.5499877929688},{"timestamp":1742351460000,"open":0.91475,"high":0.91484,"low":0.91475,"close":0.91475,"volume":1039.5},{"timestamp":1742351520000,"open":0.91478,"high":0.91489,"low":0.91465,"close":0.91467,"volume":608.8499755859375},{"timestamp":1742351580000,"open":0.91465,"high":0.91465,"low":0.91456,"close":0.91463,"volume":311.8500061035156},{"timestamp":1742351640000,"open":0.91469,"high":0.91485,"low":0.91469,"close":0.91479,"volume":148.5},{"timestamp":1742351700000,"open":0.91468,"high":0.91468,"low":0.91468,"close":0.91468,"volume":59.400001525878906},{"timestamp":1742351760000,"open":0.91465,"high":0.91475,"low":0.91465,"close":0.91475,"volume":118.80000305175781},{"timestamp":1742351820000,"open":0.91481,"high":0.91481,"low":0.91475,"close":0.91478,"volume":103.94999694824219},{"timestamp":1742351880000,"open":0.91478,"high":0.91478,"low":0.91478,"close":0.91478,"volume":89.0999984741211},{"timestamp":1742351940000,"open":0.91475,"high":0.91475,"low":0.91475,"close":0.91475,"volume":44.54999923706055},{"timestamp":1742352000000,"open":0.91473,"high":0.91473,"low":0.91465,"close":0.9147,"volume":282.1499938964844},{"timestamp":1742352060000,"open":0.91473,"high":0.91475,"low":0.91467,"close":0.91471,"volume":148.5},{"timestamp":1742352120000,"open":0.91474,"high":0.91478,"low":0.9147,"close":0.91478,"volume":252.4499969482422},{"timestamp":1742352180000,"open":0.91481,"high":0.91494,"low":0.91478,"close":0.91481,"volume":430.6499938964844},{"timestamp":1742352240000,"open":0.91478,"high":0.91492,"low":0.91474,"close":0.91484,"volume":356.3999938964844},{"timestamp":1742352300000,"open":0.91486,"high":0.91512,"low":0.91481,"close":0.91507,"volume":282.1499938964844},{"timestamp":1742352360000,"open":0.91512,"high":0.91522,"low":0.91496,"close":0.91522,"volume":356.3999938964844},{"timestamp":1742352420000,"open":0.91519,"high":0.91522,"low":0.91514,"close":0.91516,"volume":207.89999389648438},{"timestamp":1742352480000,"open":0.91511,"high":0.91511,"low":0.91502,"close":0.91511,"volume":89.0999984741211},{"timestamp":1742352540000,"open":0.91505,"high":0.91516,"low":0.91503,"close":0.91516,"volume":400.95001220703125},{"timestamp":1742352600000,"open":0.91511,"high":0.91522,"low":0.91511,"close":0.91514,"volume":386.1000061035156},{"timestamp":1742352660000,"open":0.91516,"high":0.91519,"low":0.91516,"close":0.91519,"volume":74.25},{"timestamp":1742352720000,"open":0.91522,"high":0.91522,"low":0.91519,"close":0.91522,"volume":89.0999984741211},{"timestamp":1742352840000,"open":0.91521,"high":0.91533,"low":0.91512,"close":0.9153,"volume":252.4499969482422},{"timestamp":1742352900000,"open":0.91527,"high":0.91546,"low":0.91527,"close":0.91538,"volume":163.35000610351562},{"timestamp":1742352960000,"open":0.91535,"high":0.91535,"low":0.91527,"close":0.91527,"volume":89.0999984741211},{"timestamp":1742353020000,"open":0.91535,"high":0.91535,"low":0.9153,"close":0.91531,"volume":89.0999984741211},{"timestamp":1742353080000,"open":0.91534,"high":0.91538,"low":0.91533,"close":0.91535,"volume":252.4499969482422},{"timestamp":1742353140000,"open":0.91538,"high":0.91538,"low":0.9153,"close":0.9153,"volume":103.94999694824219},{"timestamp":1742353200000,"open":0.9153,"high":0.9153,"low":0.91519,"close":0.91519,"volume":207.89999389648438},{"timestamp":1742353320000,"open":0.91519,"high":0.91519,"low":0.91503,"close":0.91508,"volume":118.80000305175781},{"timestamp":1742353380000,"open":0.91508,"high":0.91514,"low":0.91508,"close":0.91508,"volume":222.75},{"timestamp":1742353440000,"open":0.91509,"high":0.91509,"low":0.91507,"close":0.91509,"volume":44.54999923706055},{"timestamp":1742353500000,"open":0.91509,"high":0.91509,"low":0.91505,"close":0.91507,"volume":163.35000610351562},{"timestamp":1742353560000,"open":0.91509,"high":0.91509,"low":0.91492,"close":0.91492,"volume":89.0999984741211},{"timestamp":1742353620000,"open":0.91503,"high":0.91508,"low":0.91503,"close":0.91504,"volume":178.1999969482422},{"timestamp":1742353680000,"open":0.91508,"high":0.91508,"low":0.91508,"close":0.91508,"volume":29.700000762939453},{"timestamp":1742353740000,"open":0.91511,"high":0.9153,"low":0.91511,"close":0.91526,"volume":356.3999938964844},{"timestamp":1742353800000,"open":0.91528,"high":0.91531,"low":0.91518,"close":0.91518,"volume":89.0999984741211},{"timestamp":1742353860000,"open":0.9153,"high":0.9153,"low":0.91527,"close":0.91527,"volume":89.0999984741211},{"timestamp":1742353920000,"open":0.9153,"high":0.91537,"low":0.9153,"close":0.91531,"volume":222.75},{"timestamp":1742353980000,"open":0.91531,"high":0.91542,"low":0.91523,"close":0.91523,"volume":178.1999969482422},{"timestamp":1742354040000,"open":0.9152,"high":0.91526,"low":0.9152,"close":0.91524,"volume":44.54999923706055},{"timestamp":1742354100000,"open":0.91535,"high":0.91541,"low":0.91535,"close":0.91538,"volume":44.54999923706055},{"timestamp":1742354160000,"open":0.91535,"high":0.91538,"low":0.91533,"close":0.91538,"volume":44.54999923706055},{"timestamp":1742354220000,"open":0.91541,"high":0.91546,"low":0.91522,"close":0.9153,"volume":400.95001220703125},{"timestamp":1742354280000,"open":0.91532,"high":0.91532,"low":0.91518,"close":0.91526,"volume":163.35000610351562},{"timestamp":1742354400000,"open":0.91528,"high":0.91543,"low":0.91528,"close":0.91543,"volume":178.1999969482422},{"timestamp":1742354460000,"open":0.91541,"high":0.91552,"low":0.91538,"close":0.91541,"volume":282.1499938964844},{"timestamp":1742354520000,"open":0.91538,"high":0.91541,"low":0.91519,"close":0.91519,"volume":163.35000610351562},{"timestamp":1742354580000,"open":0.91512,"high":0.91527,"low":0.91503,"close":0.91524,"volume":816.75},{"timestamp":1742354700000,"open":0.91519,"high":0.91522,"low":0.91519,"close":0.91522,"volume":29.700000762939453},{"timestamp":1742354760000,"open":0.91524,"high":0.91537,"low":0.9152,"close":0.91528,"volume":178.1999969482422},{"timestamp":1742354820000,"open":0.91526,"high":0.91528,"low":0.91519,"close":0.91522,"volume":267.29998779296875},{"timestamp":1742354880000,"open":0.91513,"high":0.91527,"low":0.91513,"close":0.91522,"volume":118.80000305175781},{"timestamp":1742354940000,"open":0.91519,"high":0.91526,"low":0.91519,"close":0.91524,"volume":103.94999694824219},{"timestamp":1742355000000,"open":0.91526,"high":0.91526,"low":0.91526,"close":0.91526,"volume":14.850000381469727},{"timestamp":1742355060000,"open":0.91524,"high":0.91524,"low":0.91524,"close":0.91524,"volume":89.0999984741211},{"timestamp":1742355120000,"open":0.9153,"high":0.9153,"low":0.91519,"close":0.91519,"volume":74.25},{"timestamp":1742355180000,"open":0.91517,"high":0.91519,"low":0.91517,"close":0.91519,"volume":29.700000762939453},{"timestamp":1742355240000,"open":0.91519,"high":0.91522,"low":0.91519,"close":0.91522,"volume":356.3999938964844},{"timestamp":1742355300000,"open":0.91522,"high":0.91533,"low":0.91522,"close":0.91522,"volume":608.8499755859375},{"timestamp":1742355360000,"open":0.91514,"high":0.91514,"low":0.91514,"close":0.91514,"volume":14.850000381469727},{"timestamp":1742355540000,"open":0.91516,"high":0.91516,"low":0.91516,"close":0.91516,"volume":14.850000381469727},{"timestamp":1742355600000,"open":0.91503,"high":0.91505,"low":0.91487,"close":0.91487,"volume":504.8999938964844},{"timestamp":1742355660000,"open":0.9149,"high":0.9149,"low":0.91487,"close":0.9149,"volume":207.89999389648438},{"timestamp":1742355720000,"open":0.9149,"high":0.91506,"low":0.9149,"close":0.91506,"volume":148.5},{"timestamp":1742355780000,"open":0.91506,"high":0.91506,"low":0.91506,"close":0.91506,"volume":59.400001525878906},{"timestamp":1742355900000,"open":0.91497,"high":0.91506,"low":0.91497,"close":0.91503,"volume":237.60000610351562},{"timestamp":1742355960000,"open":0.91503,"high":0.91503,"low":0.91434,"close":0.91434,"volume":2049.47998046875},{"timestamp":1742356020000,"open":0.91433,"high":0.91466,"low":0.91427,"close":0.91459,"volume":1455.6600341796875},{"timestamp":1742356080000,"open":0.91476,"high":0.91476,"low":0.91465,"close":0.91471,"volume":534.5999755859375},{"timestamp":1742356140000,"open":0.91473,"high":0.91476,"low":0.91427,"close":0.9146,"volume":2911.139892578125},{"timestamp":1742356200000,"open":0.9147,"high":0.91472,"low":0.91463,"close":0.91468,"volume":846.4500122070312},{"timestamp":1742356260000,"open":0.91471,"high":0.91471,"low":0.91447,"close":0.91459,"volume":2554.199951171875},{"timestamp":1742356320000,"open":0.9146,"high":0.91469,"low":0.91444,"close":0.91448,"volume":9028.7998046875},{"timestamp":1742356380000,"open":0.91448,"high":0.91452,"low":0.91444,"close":0.91444,"volume":10305.900390625},{"timestamp":1742356440000,"open":0.91443,"high":0.91447,"low":0.91425,"close":0.91434,"volume":9830.7001953125},{"timestamp":1742356500000,"open":0.91434,"high":0.91439,"low":0.91429,"close":0.91434,"volume":10602.900390625},{"timestamp":1742356560000,"open":0.91434,"high":0.91434,"low":0.91421,"close":0.91424,"volume":10929.599609375},{"timestamp":1742356620000,"open":0.91424,"high":0.91436,"low":0.9142,"close":0.91435,"volume":10098},{"timestamp":1742356680000,"open":0.91435,"high":0.91436,"low":0.91429,"close":0.91433,"volume":9771.2998046875},{"timestamp":1742356740000,"open":0.91429,"high":0.91448,"low":0.91424,"close":0.91448,"volume":5049},{"timestamp":1742356800000,"open":0.91449,"high":0.91476,"low":0.91449,"close":0.91476,"volume":623.7000122070312},{"timestamp":1742356860000,"open":0.91475,"high":0.9148,"low":0.91442,"close":0.91459,"volume":2064.330078125},{"timestamp":1742356920000,"open":0.91461,"high":0.91479,"low":0.91455,"close":0.91479,"volume":504.8999938964844},{"timestamp":1742356980000,"open":0.91474,"high":0.91476,"low":0.91455,"close":0.91458,"volume":356.3999938964844},{"timestamp":1742357040000,"open":0.91452,"high":0.91452,"low":0.91441,"close":0.91441,"volume":1336.6800537109375},{"timestamp":1742357100000,"open":0.91443,"high":0.91472,"low":0.91443,"close":0.91457,"volume":683.0999755859375},{"timestamp":1742357160000,"open":0.91458,"high":0.91458,"low":0.91455,"close":0.91456,"volume":148.5},{"timestamp":1742357220000,"open":0.91456,"high":0.91475,"low":0.91455,"close":0.91455,"volume":386.1000061035156},{"timestamp":1742357280000,"open":0.9146,"high":0.9146,"low":0.91451,"close":0.91452,"volume":386.1000061035156},{"timestamp":1742357340000,"open":0.9145,"high":0.91455,"low":0.91444,"close":0.91454,"volume":415.79998779296875},{"timestamp":1742357400000,"open":0.91446,"high":0.91452,"low":0.91429,"close":0.91429,"volume":534.5999755859375},{"timestamp":1742357460000,"open":0.9143,"high":0.91434,"low":0.91411,"close":0.91417,"volume":1485},{"timestamp":1742357520000,"open":0.91417,"high":0.91459,"low":0.91411,"close":0.91459,"volume":1782.0899658203125},{"timestamp":1742357580000,"open":0.91459,"high":0.91465,"low":0.91458,"close":0.91461,"volume":1930.5},{"timestamp":1742357640000,"open":0.91464,"high":0.91465,"low":0.91457,"close":0.9146,"volume":980.0999755859375},{"timestamp":1742357700000,"open":0.91463,"high":0.9147,"low":0.91457,"close":0.91459,"volume":653.4000244140625},{"timestamp":1742357760000,"open":0.91458,"high":0.91469,"low":0.91454,"close":0.91455,"volume":1336.5},{"timestamp":1742357820000,"open":0.91452,"high":0.91463,"low":0.91443,"close":0.91463,"volume":1039.5},{"timestamp":1742357880000,"open":0.91454,"high":0.91463,"low":0.91453,"close":0.91463,"volume":980.0999755859375},{"timestamp":1742357940000,"open":0.91463,"high":0.91464,"low":0.91463,"close":0.91464,"volume":445.5},{"timestamp":1742358000000,"open":0.91464,"high":0.91464,"low":0.91447,"close":0.91453,"volume":1900.800048828125},{"timestamp":1742358060000,"open":0.91454,"high":0.91456,"low":0.91443,"close":0.91447,"volume":2316.60009765625},{"timestamp":1742358120000,"open":0.91448,"high":0.91454,"low":0.91441,"close":0.91452,"volume":5198.22021484375},{"timestamp":1742358180000,"open":0.91452,"high":0.91455,"low":0.91437,"close":0.91444,"volume":9687.330078125},{"timestamp":1742358240000,"open":0.91447,"high":0.91471,"low":0.91444,"close":0.91469,"volume":8228.25},{"timestamp":1742358300000,"open":0.91469,"high":0.91478,"low":0.91466,"close":0.91478,"volume":8613},{"timestamp":1742358360000,"open":0.91478,"high":0.91478,"low":0.91439,"close":0.91444,"volume":7454.7001953125},{"timestamp":1742358420000,"open":0.91441,"high":0.91455,"low":0.91441,"close":0.91451,"volume":1069.199951171875},{"timestamp":1742358480000,"open":0.91451,"high":0.91455,"low":0.91448,"close":0.91455,"volume":623.7000122070312},{"timestamp":1742358540000,"open":0.91455,"high":0.91459,"low":0.91452,"close":0.91459,"volume":207.89999389648438},{"timestamp":1742358600000,"open":0.91459,"high":0.91459,"low":0.91443,"close":0.91454,"volume":445.5},{"timestamp":1742358660000,"open":0.91455,"high":0.91465,"low":0.91449,"close":0.91452,"volume":668.25},{"timestamp":1742358720000,"open":0.91455,"high":0.9149,"low":0.91452,"close":0.91489,"volume":1752.300048828125},{"timestamp":1742358780000,"open":0.91488,"high":0.91497,"low":0.91486,"close":0.91489,"volume":267.29998779296875},{"timestamp":1742358840000,"open":0.915,"high":0.915,"low":0.91477,"close":0.91477,"volume":3088.800048828125},{"timestamp":1742358900000,"open":0.91478,"high":0.91488,"low":0.91472,"close":0.91472,"volume":3296.699951171875},{"timestamp":1742358960000,"open":0.91473,"high":0.91487,"low":0.9147,"close":0.9147,"volume":980.0999755859375},{"timestamp":1742359020000,"open":0.91468,"high":0.91472,"low":0.91468,"close":0.91472,"volume":311.8500061035156},{"timestamp":1742359080000,"open":0.91473,"high":0.91483,"low":0.91473,"close":0.91476,"volume":356.3999938964844},{"timestamp":1742359140000,"open":0.91482,"high":0.91492,"low":0.91479,"close":0.91492,"volume":475.20001220703125},{"timestamp":1742359200000,"open":0.91493,"high":0.91493,"low":0.91487,"close":0.91487,"volume":148.5},{"timestamp":1742359260000,"open":0.9149,"high":0.91501,"low":0.91488,"close":0.91496,"volume":267.29998779296875},{"timestamp":1742359320000,"open":0.91492,"high":0.91512,"low":0.9149,"close":0.91496,"volume":237.60000610351562},{"timestamp":1742359380000,"open":0.91493,"high":0.91497,"low":0.91492,"close":0.91494,"volume":148.5},{"timestamp":1742359440000,"open":0.91496,"high":0.91504,"low":0.91489,"close":0.91503,"volume":326.70001220703125},{"timestamp":1742359500000,"open":0.91503,"high":0.91514,"low":0.91499,"close":0.91514,"volume":683.0999755859375},{"timestamp":1742359560000,"open":0.91503,"high":0.91516,"low":0.91502,"close":0.91504,"volume":564.2999877929688},{"timestamp":1742359620000,"open":0.91514,"high":0.91514,"low":0.91496,"close":0.91498,"volume":683.0999755859375},{"timestamp":1742359680000,"open":0.915,"high":0.91503,"low":0.9149,"close":0.9149,"volume":415.79998779296875},{"timestamp":1742359740000,"open":0.9149,"high":0.91493,"low":0.91487,"close":0.91487,"volume":178.1999969482422},{"timestamp":1742359800000,"open":0.91487,"high":0.91497,"low":0.91483,"close":0.91483,"volume":801.9000244140625},{"timestamp":1742359860000,"open":0.91482,"high":0.91482,"low":0.91476,"close":0.91478,"volume":207.89999389648438},{"timestamp":1742359920000,"open":0.91477,"high":0.91478,"low":0.91469,"close":0.91469,"volume":712.7999877929688},{"timestamp":1742359980000,"open":0.91468,"high":0.9147,"low":0.91468,"close":0.91468,"volume":356.3999938964844},{"timestamp":1742360040000,"open":0.9147,"high":0.91481,"low":0.91468,"close":0.91478,"volume":891.1799926757812},{"timestamp":1742360100000,"open":0.91476,"high":0.91476,"low":0.91463,"close":0.9147,"volume":1753.469970703125},{"timestamp":1742360160000,"open":0.91469,"high":0.9147,"low":0.91453,"close":0.91457,"volume":3150.719970703125},{"timestamp":1742360220000,"open":0.91468,"high":0.91479,"low":0.9145,"close":0.9145,"volume":2333.25},{"timestamp":1742360280000,"open":0.91447,"high":0.91447,"low":0.9139,"close":0.91395,"volume":2556},{"timestamp":1742360340000,"open":0.91395,"high":0.91428,"low":0.91389,"close":0.91401,"volume":1663.9200439453125},{"timestamp":1742360400000,"open":0.91393,"high":0.91412,"low":0.91393,"close":0.91412,"volume":207.89999389648438},{"timestamp":1742360460000,"open":0.91413,"high":0.91416,"low":0.91384,"close":0.91395,"volume":594.0900268554688},{"timestamp":1742360520000,"open":0.91386,"high":0.91408,"low":0.9138,"close":0.91397,"volume":564.2999877929688},{"timestamp":1742360580000,"open":0.91396,"high":0.91407,"low":0.91395,"close":0.91407,"volume":326.70001220703125},{"timestamp":1742360640000,"open":0.91398,"high":0.91402,"low":0.91392,"close":0.91392,"volume":1188},{"timestamp":1742360700000,"open":0.91394,"high":0.91405,"low":0.91386,"close":0.91393,"volume":683.0999755859375},{"timestamp":1742360760000,"open":0.91394,"high":0.91402,"low":0.91391,"close":0.91402,"volume":2227.5},{"timestamp":1742360820000,"open":0.91395,"high":0.91399,"low":0.91384,"close":0.91387,"volume":980.4600219726562},{"timestamp":1742360880000,"open":0.91387,"high":0.9141,"low":0.91387,"close":0.91408,"volume":683.0999755859375},{"timestamp":1742360940000,"open":0.91411,"high":0.91415,"low":0.91399,"close":0.91412,"volume":1277.0999755859375},{"timestamp":1742361000000,"open":0.91409,"high":0.91422,"low":0.91391,"close":0.91391,"volume":1336.5899658203125},{"timestamp":1742361060000,"open":0.91392,"high":0.91406,"low":0.91375,"close":0.91375,"volume":1485.27001953125},{"timestamp":1742361120000,"open":0.91375,"high":0.91381,"low":0.91364,"close":0.91375,"volume":1455.6600341796875},{"timestamp":1742361180000,"open":0.91375,"high":0.91395,"low":0.91366,"close":0.91375,"volume":2436.929931640625},{"timestamp":1742361240000,"open":0.91376,"high":0.91384,"low":0.91354,"close":0.91376,"volume":4176.18017578125},{"timestamp":1742361300000,"open":0.91376,"high":0.91376,"low":0.91339,"close":0.91375,"volume":1841.760009765625},{"timestamp":1742361360000,"open":0.91372,"high":0.91377,"low":0.91369,"close":0.91377,"volume":2347.469970703125},{"timestamp":1742361420000,"open":0.91401,"high":0.91402,"low":0.9138,"close":0.91396,"volume":3966.840087890625},{"timestamp":1742361480000,"open":0.9139,"high":0.91403,"low":0.9139,"close":0.91401,"volume":1025.280029296875},{"timestamp":1742361540000,"open":0.91404,"high":0.91404,"low":0.91361,"close":0.91386,"volume":1456.1099853515625},{"timestamp":1742361600000,"open":0.91386,"high":0.91389,"low":0.91329,"close":0.91372,"volume":5009.39990234375},{"timestamp":1742361660000,"open":0.91362,"high":0.91362,"low":0.91269,"close":0.91306,"volume":3343.860107421875},{"timestamp":1742361720000,"open":0.91286,"high":0.91356,"low":0.91277,"close":0.91329,"volume":3001.860107421875},{"timestamp":1742361780000,"open":0.91327,"high":0.91344,"low":0.91322,"close":0.91333,"volume":3418.199951171875},{"timestamp":1742361840000,"open":0.91333,"high":0.9138,"low":0.91308,"close":0.91379,"volume":2556},{"timestamp":1742361900000,"open":0.91379,"high":0.91379,"low":0.91295,"close":0.91307,"volume":3745.35009765625},{"timestamp":1742361960000,"open":0.91304,"high":0.91339,"low":0.91304,"close":0.91339,"volume":3537.449951171875},{"timestamp":1742362020000,"open":0.91339,"high":0.91399,"low":0.91296,"close":0.91378,"volume":3610.97998046875},{"timestamp":1742362080000,"open":0.91383,"high":0.91391,"low":0.91299,"close":0.91386,"volume":4368.330078125},{"timestamp":1742362140000,"open":0.91383,"high":0.91386,"low":0.91308,"close":0.91382,"volume":3060},{"timestamp":1742362200000,"open":0.91383,"high":0.91386,"low":0.91313,"close":0.91385,"volume":3267.5400390625},{"timestamp":1742362260000,"open":0.9138,"high":0.91386,"low":0.91262,"close":0.91303,"volume":3164.580078125},{"timestamp":1742362320000,"open":0.91321,"high":0.91325,"low":0.9127,"close":0.91313,"volume":5380.2900390625},{"timestamp":1742362380000,"open":0.9131,"high":0.91312,"low":0.9128,"close":0.91282,"volume":3239.72998046875},{"timestamp":1742362440000,"open":0.91282,"high":0.91303,"low":0.9126,"close":0.91287,"volume":1798.199951171875},{"timestamp":1742362500000,"open":0.91297,"high":0.9131,"low":0.91269,"close":0.91297,"volume":3865.409912109375},{"timestamp":1742362560000,"open":0.91298,"high":0.91298,"low":0.91262,"close":0.91295,"volume":5411.7001953125},{"timestamp":1742362620000,"open":0.91295,"high":0.9135,"low":0.91285,"close":0.91285,"volume":2318.85009765625},{"timestamp":1742362680000,"open":0.91282,"high":0.91314,"low":0.91282,"close":0.91293,"volume":1396.6199951171875},{"timestamp":1742362740000,"open":0.91296,"high":0.91358,"low":0.91257,"close":0.91297,"volume":4965.47998046875},{"timestamp":1742362800000,"open":0.91297,"high":0.91297,"low":0.91271,"close":0.91281,"volume":2883.510009765625},{"timestamp":1742362860000,"open":0.91271,"high":0.91332,"low":0.91214,"close":0.91313,"volume":1040.219970703125},{"timestamp":1742362980000,"open":0.91366,"high":0.91372,"low":0.91352,"close":0.91372,"volume":1158.5699462890625},{"timestamp":1742363040000,"open":0.91369,"high":0.91374,"low":0.9127,"close":0.9127,"volume":1930.8599853515625},{"timestamp":1742363100000,"open":0.9127,"high":0.91275,"low":0.9127,"close":0.91275,"volume":1188.719970703125},{"timestamp":1742363220000,"open":0.91241,"high":0.91262,"low":0.91241,"close":0.91257,"volume":653.8499755859375},{"timestamp":1742363280000,"open":0.91261,"high":0.91261,"low":0.91257,"close":0.91261,"volume":178.2899932861328},{"timestamp":1742363340000,"open":0.91239,"high":0.91245,"low":0.91239,"close":0.91245,"volume":148.58999633789062},{"timestamp":1742363520000,"open":0.91255,"high":0.91255,"low":0.91255,"close":0.91255,"volume":89.27999877929688},{"timestamp":1742363580000,"open":0.91262,"high":0.91326,"low":0.91233,"close":0.91267,"volume":951.8400268554688},{"timestamp":1742363640000,"open":0.91247,"high":0.91322,"low":0.91228,"close":0.91228,"volume":684.1799926757812},{"timestamp":1742363700000,"open":0.91268,"high":0.91355,"low":0.91264,"close":0.91315,"volume":2183.669921875},{"timestamp":1742363760000,"open":0.91339,"high":0.91339,"low":0.91315,"close":0.91315,"volume":2851.199951171875},{"timestamp":1742363820000,"open":0.91315,"high":0.9132,"low":0.91315,"close":0.91318,"volume":3385.800048828125},{"timestamp":1742363880000,"open":0.91316,"high":0.91316,"low":0.91252,"close":0.91252,"volume":1069.3800048828125},{"timestamp":1742364000000,"open":0.9126,"high":0.91282,"low":0.91221,"close":0.91282,"volume":416.5199890136719},{"timestamp":1742364060000,"open":0.91282,"high":0.91328,"low":0.91246,"close":0.91322,"volume":1308.9599609375},{"timestamp":1742364120000,"open":0.91276,"high":0.91312,"low":0.91276,"close":0.91304,"volume":267.57000732421875},{"timestamp":1742364180000,"open":0.91295,"high":0.91301,"low":0.91209,"close":0.91209,"volume":1532.4300537109375},{"timestamp":1742364240000,"open":0.91271,"high":0.91323,"low":0.91187,"close":0.91306,"volume":1813.050048828125},{"timestamp":1742364300000,"open":0.91209,"high":0.91315,"low":0.91209,"close":0.91267,"volume":2974.679931640625},{"timestamp":1742364360000,"open":0.91264,"high":0.91321,"low":0.91264,"close":0.91303,"volume":3745.800048828125},{"timestamp":1742364420000,"open":0.91303,"high":0.91303,"low":0.91295,"close":0.91295,"volume":712.7999877929688},{"timestamp":1742364480000,"open":0.91286,"high":0.91296,"low":0.91282,"close":0.91295,"volume":1931.5799560546875},{"timestamp":1742364540000,"open":0.91294,"high":0.91306,"low":0.91293,"close":0.91303,"volume":2141.72998046875},{"timestamp":1742364600000,"open":0.913,"high":0.913,"low":0.91287,"close":0.91295,"volume":8553.509765625},{"timestamp":1742364660000,"open":0.91291,"high":0.91298,"low":0.91291,"close":0.91298,"volume":148.5},{"timestamp":1742364720000,"open":0.91299,"high":0.91313,"low":0.91294,"close":0.91294,"volume":1130.1300048828125},{"timestamp":1742364780000,"open":0.91302,"high":0.91332,"low":0.91301,"close":0.91313,"volume":727.8300170898438},{"timestamp":1742364840000,"open":0.91314,"high":0.91317,"low":0.91297,"close":0.91314,"volume":1635.8399658203125},{"timestamp":1742364900000,"open":0.91316,"high":0.91319,"low":0.91314,"close":0.91314,"volume":1353.8699951171875},{"timestamp":1742364960000,"open":0.91314,"high":0.91316,"low":0.91301,"close":0.91305,"volume":1918.8900146484375},{"timestamp":1742365020000,"open":0.91314,"high":0.91314,"low":0.91309,"close":0.91309,"volume":371.9700012207031},{"timestamp":1742365080000,"open":0.91312,"high":0.91322,"low":0.91289,"close":0.91293,"volume":1606.6800537109375},{"timestamp":1742365140000,"open":0.91291,"high":0.91313,"low":0.9129,"close":0.91303,"volume":3287.52001953125},{"timestamp":1742365200000,"open":0.91303,"high":0.91331,"low":0.91303,"close":0.91328,"volume":1323.81005859375},{"timestamp":1742365260000,"open":0.91326,"high":0.91328,"low":0.91308,"close":0.91311,"volume":1769.6700439453125},{"timestamp":1742365320000,"open":0.91309,"high":0.91313,"low":0.91303,"close":0.91306,"volume":356.3999938964844},{"timestamp":1742365380000,"open":0.91306,"high":0.91321,"low":0.91306,"close":0.91314,"volume":1486.97998046875},{"timestamp":1742365440000,"open":0.91322,"high":0.91326,"low":0.9131,"close":0.91326,"volume":832.1400146484375},{"timestamp":1742365500000,"open":0.91329,"high":0.9133,"low":0.91306,"close":0.91306,"volume":1396.800048828125},{"timestamp":1742365560000,"open":0.91298,"high":0.91311,"low":0.91288,"close":0.91292,"volume":1515.5999755859375},{"timestamp":1742365620000,"open":0.91296,"high":0.91306,"low":0.91271,"close":0.91303,"volume":2615.669921875},{"timestamp":1742365680000,"open":0.91304,"high":0.9131,"low":0.91292,"close":0.9131,"volume":2527.199951171875},{"timestamp":1742365740000,"open":0.91312,"high":0.91322,"low":0.91309,"close":0.91313,"volume":1457.4599609375},{"timestamp":1742365800000,"open":0.91312,"high":0.91323,"low":0.91303,"close":0.91323,"volume":3466.800048828125},{"timestamp":1742365860000,"open":0.91323,"high":0.91324,"low":0.91266,"close":0.91319,"volume":6098.22021484375},{"timestamp":1742365920000,"open":0.91319,"high":0.91354,"low":0.91256,"close":0.91311,"volume":7171.919921875},{"timestamp":1742365980000,"open":0.91312,"high":0.91332,"low":0.91305,"close":0.91309,"volume":4074.300048828125},{"timestamp":1742366040000,"open":0.91305,"high":0.9132,"low":0.91304,"close":0.91311,"volume":3241.080078125},{"timestamp":1742366100000,"open":0.91313,"high":0.91335,"low":0.91297,"close":0.91297,"volume":1099.43994140625},{"timestamp":1742366160000,"open":0.91224,"high":0.91227,"low":0.91221,"close":0.91225,"volume":654.47998046875},{"timestamp":1742366280000,"open":0.91198,"high":0.91265,"low":0.91198,"close":0.91265,"volume":4195.43994140625},{"timestamp":1742366340000,"open":0.91265,"high":0.91323,"low":0.9119,"close":0.91233,"volume":1747.8900146484375},{"timestamp":1742366400000,"open":0.91273,"high":0.91311,"low":0.91178,"close":0.91297,"volume":7090.3798828125},{"timestamp":1742366460000,"open":0.91296,"high":0.91322,"low":0.91185,"close":0.91248,"volume":5866.56005859375},{"timestamp":1742366520000,"open":0.91249,"high":0.91281,"low":0.91249,"close":0.91278,"volume":476.6400146484375},{"timestamp":1742366580000,"open":0.91271,"high":0.91271,"low":0.9124,"close":0.91266,"volume":6419.7001953125},{"timestamp":1742366640000,"open":0.91266,"high":0.91266,"low":0.91155,"close":0.91246,"volume":12273.48046875},{"timestamp":1742366700000,"open":0.91246,"high":0.91249,"low":0.91188,"close":0.91219,"volume":7492.0498046875},{"timestamp":1742366760000,"open":0.91225,"high":0.91275,"low":0.91172,"close":0.91193,"volume":10649.7900390625},{"timestamp":1742366820000,"open":0.91193,"high":0.91212,"low":0.91134,"close":0.91149,"volume":7641.08984375},{"timestamp":1742366880000,"open":0.91138,"high":0.91206,"low":0.91117,"close":0.91181,"volume":8475.2099609375},{"timestamp":1742366940000,"open":0.91181,"high":0.91209,"low":0.91109,"close":0.91121,"volume":7522.2900390625},{"timestamp":1742367000000,"open":0.91117,"high":0.91157,"low":0.91109,"close":0.91124,"volume":9032.759765625},{"timestamp":1742367060000,"open":0.91122,"high":0.91208,"low":0.91109,"close":0.91183,"volume":10701.7197265625},{"timestamp":1742367120000,"open":0.9117,"high":0.9123,"low":0.91124,"close":0.91139,"volume":8524.8896484375},{"timestamp":1742367180000,"open":0.91117,"high":0.9121,"low":0.91117,"close":0.91191,"volume":5720.31005859375},{"timestamp":1742367240000,"open":0.91184,"high":0.91205,"low":0.91106,"close":0.91119,"volume":6256.169921875},{"timestamp":1742367300000,"open":0.9112,"high":0.9121,"low":0.91106,"close":0.91171,"volume":3560.669921875},{"timestamp":1742367360000,"open":0.91163,"high":0.91177,"low":0.91122,"close":0.91134,"volume":4410},{"timestamp":1742367420000,"open":0.91136,"high":0.91161,"low":0.91097,"close":0.91097,"volume":6139.080078125},{"timestamp":1742367480000,"open":0.91094,"high":0.91165,"low":0.91094,"close":0.91142,"volume":2949.2099609375},{"timestamp":1742367540000,"open":0.91141,"high":0.9118,"low":0.91098,"close":0.91122,"volume":3051.89990234375},{"timestamp":1742367600000,"open":0.91124,"high":0.91144,"low":0.91078,"close":0.91081,"volume":3793.22998046875},{"timestamp":1742367660000,"open":0.91084,"high":0.91103,"low":0.91019,"close":0.91069,"volume":7274.16015625},{"timestamp":1742367720000,"open":0.91069,"high":0.91092,"low":0.9095,"close":0.91007,"volume":9154.080078125},{"timestamp":1742367780000,"open":0.91007,"high":0.91032,"low":0.91,"close":0.91001,"volume":11136.7802734375},{"timestamp":1742367840000,"open":0.91,"high":0.91076,"low":0.90999,"close":0.91025,"volume":9450.900390625},{"timestamp":1742367900000,"open":0.91005,"high":0.9108,"low":0.9091,"close":0.91015,"volume":9544.76953125},{"timestamp":1742367960000,"open":0.91015,"high":0.91049,"low":0.91011,"close":0.91019,"volume":6759.990234375},{"timestamp":1742368020000,"open":0.91019,"high":0.91031,"low":0.90924,"close":0.90937,"volume":11227.3203125},{"timestamp":1742368080000,"open":0.90938,"high":0.90991,"low":0.90886,"close":0.90948,"volume":5647.31982421875},{"timestamp":1742368140000,"open":0.90946,"high":0.90968,"low":0.90884,"close":0.90907,"volume":3421.43994140625},{"timestamp":1742368200000,"open":0.90912,"high":0.90946,"low":0.90759,"close":0.90774,"volume":7967.16015625},{"timestamp":1742368260000,"open":0.90774,"high":0.9079,"low":0.90353,"close":0.90356,"volume":3140.4599609375},{"timestamp":1742368320000,"open":0.89984,"high":0.90539,"low":0.89868,"close":0.90509,"volume":1171.1700439453125},{"timestamp":1742368380000,"open":0.90293,"high":0.90537,"low":0.90165,"close":0.9043,"volume":4137.47998046875},{"timestamp":1742368440000,"open":0.9043,"high":0.90456,"low":0.90414,"close":0.90441,"volume":3114.989990234375},{"timestamp":1742368500000,"open":0.90447,"high":0.90498,"low":0.90417,"close":0.90436,"volume":3712.409912109375},{"timestamp":1742368560000,"open":0.90288,"high":0.90437,"low":0.89987,"close":0.90206,"volume":2374.739990234375},{"timestamp":1742368620000,"open":0.90208,"high":0.9033,"low":0.90185,"close":0.90227,"volume":2314.7099609375},{"timestamp":1742368680000,"open":0.90235,"high":0.90264,"low":0.90188,"close":0.90226,"volume":4013.820068359375},{"timestamp":1742368740000,"open":0.9021,"high":0.90225,"low":0.90103,"close":0.9012,"volume":1909.3499755859375},{"timestamp":1742368800000,"open":0.90118,"high":0.90824,"low":0.898,"close":0.90628,"volume":3299.39990234375},{"timestamp":1742368860000,"open":0.89995,"high":0.90089,"low":0.89823,"close":0.89852,"volume":1521.449951171875},{"timestamp":1742368920000,"open":0.89855,"high":0.89979,"low":0.89803,"close":0.89976,"volume":1750.22998046875},{"timestamp":1742368980000,"open":0.89976,"high":0.90008,"low":0.89854,"close":0.89854,"volume":4039.830078125},{"timestamp":1742369040000,"open":0.89854,"high":0.90118,"low":0.89851,"close":0.89949,"volume":4555.080078125},{"timestamp":1742369100000,"open":0.89949,"high":0.90128,"low":0.8977,"close":0.90076,"volume":9622.259765625},{"timestamp":1742369160000,"open":0.90076,"high":0.90076,"low":0.89667,"close":0.89667,"volume":7430.1298828125},{"timestamp":1742369220000,"open":0.89667,"high":0.89762,"low":0.89351,"close":0.89355,"volume":7869.509765625},{"timestamp":1742369280000,"open":0.8936,"high":0.89563,"low":0.89333,"close":0.89358,"volume":3960.89990234375},{"timestamp":1742369340000,"open":0.89295,"high":0.89295,"low":0.88466,"close":0.88707,"volume":5251.9501953125},{"timestamp":1742369460000,"open":0.87232,"high":0.87232,"low":0.87227,"close":0.87227,"volume":62.279998779296875},{"timestamp":1742369520000,"open":0.87575,"high":0.87695,"low":0.87223,"close":0.87637,"volume":587.969970703125},{"timestamp":1742369580000,"open":0.87198,"high":0.87198,"low":0.86552,"close":0.86774,"volume":1375.2900390625},{"timestamp":1742369640000,"open":0.8667,"high":0.86784,"low":0.86364,"close":0.86364,"volume":3443.580078125},{"timestamp":1742369700000,"open":0.86124,"high":0.86232,"low":0.85664,"close":0.85687,"volume":1103.489990234375},{"timestamp":1742369760000,"open":0.8569,"high":0.85693,"low":0.8526,"close":0.85297,"volume":1427.6700439453125},{"timestamp":1742369820000,"open":0.83822,"high":0.83822,"low":0.83574,"close":0.83574,"volume":1716.47998046875},{"timestamp":1742369880000,"open":0.83581,"high":0.83581,"low":0.82964,"close":0.82967,"volume":2603.699951171875},{"timestamp":1742370060000,"open":0.81837,"high":0.81876,"low":0.81734,"close":0.81741,"volume":1493.010009765625},{"timestamp":1742370180000,"open":0.81862,"high":0.81921,"low":0.81765,"close":0.81887,"volume":464.3999938964844},{"timestamp":1742370240000,"open":0.8195,"high":0.82568,"low":0.81912,"close":0.82568,"volume":1219.8599853515625},{"timestamp":1742370300000,"open":0.82568,"high":0.82667,"low":0.82563,"close":0.82667,"volume":229.9499969482422},{"timestamp":1742370360000,"open":0.82768,"high":0.82778,"low":0.82568,"close":0.82771,"volume":553.6799926757812},{"timestamp":1742370420000,"open":0.84424,"high":0.84511,"low":0.84424,"close":0.84467,"volume":242.27999877929688},{"timestamp":1742370540000,"open":0.86827,"high":0.86827,"low":0.86815,"close":0.86821,"volume":343.5299987792969},{"timestamp":1742370600000,"open":0.8636,"high":0.86367,"low":0.86141,"close":0.86141,"volume":125.7300033569336},{"timestamp":1742370660000,"open":0.86028,"high":0.86028,"low":0.85693,"close":0.85901,"volume":726.2999877929688},{"timestamp":1742370720000,"open":0.85811,"high":0.85814,"low":0.85584,"close":0.85584,"volume":1835.72998046875},{"timestamp":1742370780000,"open":0.85783,"high":0.85811,"low":0.85257,"close":0.85257,"volume":507.9599914550781},{"timestamp":1742370840000,"open":0.86137,"high":0.86137,"low":0.8609,"close":0.86093,"volume":126},{"timestamp":1742370900000,"open":0.8569,"high":0.85914,"low":0.8569,"close":0.85912,"volume":284.1300048828125},{"timestamp":1742370960000,"open":0.85919,"high":0.86136,"low":0.85906,"close":0.8592,"volume":715.0499877929688},{"timestamp":1742371020000,"open":0.85917,"high":0.86159,"low":0.85914,"close":0.86159,"volume":504},{"timestamp":1742371080000,"open":0.86159,"high":0.86164,"low":0.85856,"close":0.85856,"volume":2050.110107421875},{"timestamp":1742371140000,"open":0.85905,"high":0.85977,"low":0.85758,"close":0.85758,"volume":2273.31005859375},{"timestamp":1742371200000,"open":0.85736,"high":0.85741,"low":0.85727,"close":0.85727,"volume":316.8900146484375},{"timestamp":1742371260000,"open":0.86155,"high":0.86161,"low":0.85937,"close":0.86161,"volume":346.7699890136719},{"timestamp":1742371320000,"open":0.86163,"high":0.86163,"low":0.86038,"close":0.86135,"volume":598.6799926757812},{"timestamp":1742371380000,"open":0.8596,"high":0.8596,"low":0.8596,"close":0.8596,"volume":31.5},{"timestamp":1742371440000,"open":0.85959,"high":0.86121,"low":0.85959,"close":0.86121,"volume":157.5},{"timestamp":1742371620000,"open":0.86167,"high":0.86167,"low":0.8613,"close":0.86132,"volume":487.9800109863281},{"timestamp":1742371680000,"open":0.86132,"high":0.86371,"low":0.85909,"close":0.86362,"volume":1274.93994140625},{"timestamp":1742371740000,"open":0.86364,"high":0.86411,"low":0.86256,"close":0.86256,"volume":1727.9100341796875},{"timestamp":1742371800000,"open":0.86247,"high":0.8626,"low":0.86146,"close":0.86146,"volume":676.8900146484375},{"timestamp":1742371980000,"open":0.86637,"high":0.86637,"low":0.86372,"close":0.86541,"volume":1475.3699951171875},{"timestamp":1742372220000,"open":0.86712,"high":0.86842,"low":0.86712,"close":0.86842,"volume":187.47000122070312},{"timestamp":1742372280000,"open":0.87158,"high":0.87369,"low":0.87158,"close":0.87259,"volume":980.3699951171875},{"timestamp":1742372340000,"open":0.87338,"high":0.87343,"low":0.87074,"close":0.8715,"volume":738.4500122070312},{"timestamp":1742372400000,"open":0.87144,"high":0.87144,"low":0.86831,"close":0.86925,"volume":473.5799865722656},{"timestamp":1742372460000,"open":0.86925,"high":0.87071,"low":0.868,"close":0.86865,"volume":4715.81982421875},{"timestamp":1742372520000,"open":0.86856,"high":0.86856,"low":0.86707,"close":0.86809,"volume":4548.14990234375},{"timestamp":1742372580000,"open":0.8681,"high":0.86964,"low":0.86725,"close":0.86744,"volume":6787.7998046875},{"timestamp":1742372640000,"open":0.86744,"high":0.86863,"low":0.8659,"close":0.86605,"volume":6807.509765625},{"timestamp":1742372700000,"open":0.86685,"high":0.86685,"low":0.86565,"close":0.86575,"volume":3182.669921875},{"timestamp":1742372760000,"open":0.86577,"high":0.86667,"low":0.86453,"close":0.86602,"volume":2632.320068359375},{"timestamp":1742372820000,"open":0.866,"high":0.86669,"low":0.86479,"close":0.86546,"volume":2380.320068359375},{"timestamp":1742372880000,"open":0.86532,"high":0.8669,"low":0.86499,"close":0.86567,"volume":453.69000244140625},{"timestamp":1742372940000,"open":0.86639,"high":0.86639,"low":0.86573,"close":0.8659,"volume":124.91999816894531},{"timestamp":1742373000000,"open":0.8666,"high":0.86734,"low":0.8643,"close":0.8643,"volume":1112.219970703125},{"timestamp":1742373060000,"open":0.8635,"high":0.86564,"low":0.86315,"close":0.86462,"volume":1301.5799560546875},{"timestamp":1742373120000,"open":0.8646,"high":0.8652,"low":0.86451,"close":0.86457,"volume":3765.780029296875},{"timestamp":1742373180000,"open":0.86456,"high":0.86459,"low":0.861,"close":0.861,"volume":7427.52001953125},{"timestamp":1742373240000,"open":0.861,"high":0.86148,"low":0.86093,"close":0.86118,"volume":3151.7099609375},{"timestamp":1742373300000,"open":0.86118,"high":0.86168,"low":0.8609,"close":0.86119,"volume":6401.8798828125},{"timestamp":1742373360000,"open":0.86119,"high":0.86128,"low":0.86087,"close":0.86089,"volume":6214.14013671875},{"timestamp":1742373420000,"open":0.86099,"high":0.86099,"low":0.85971,"close":0.85977,"volume":3472.56005859375},{"timestamp":1742373480000,"open":0.85977,"high":0.86087,"low":0.8597,"close":0.85998,"volume":4226.0400390625},{"timestamp":1742373540000,"open":0.86,"high":0.86001,"low":0.85692,"close":0.85974,"volume":1088.4599609375},{"timestamp":1742373600000,"open":0.8582,"high":0.86021,"low":0.85799,"close":0.85873,"volume":2084.489990234375},{"timestamp":1742373660000,"open":0.85876,"high":0.8591,"low":0.85687,"close":0.8584,"volume":2669.39990234375},{"timestamp":1742373720000,"open":0.85839,"high":0.85891,"low":0.85653,"close":0.85789,"volume":2181.330078125},{"timestamp":1742373780000,"open":0.85787,"high":0.85875,"low":0.85671,"close":0.85782,"volume":1898.8199462890625},{"timestamp":1742373840000,"open":0.85782,"high":0.85782,"low":0.8566,"close":0.85673,"volume":4894.2001953125},{"timestamp":1742373900000,"open":0.85763,"high":0.85763,"low":0.85672,"close":0.85672,"volume":284.8500061035156},{"timestamp":1742373960000,"open":0.8547,"high":0.85615,"low":0.85443,"close":0.85446,"volume":380.1600036621094},{"timestamp":1742374080000,"open":0.85039,"high":0.85398,"low":0.84877,"close":0.85242,"volume":1268.550048828125},{"timestamp":1742374140000,"open":0.85242,"high":0.85665,"low":0.85112,"close":0.85453,"volume":617.760009765625},{"timestamp":1742374200000,"open":0.85237,"high":0.85293,"low":0.84907,"close":0.85237,"volume":839.969970703125},{"timestamp":1742374260000,"open":0.85242,"high":0.85592,"low":0.84814,"close":0.84814,"volume":2635.919921875},{"timestamp":1742374320000,"open":0.85454,"high":0.85454,"low":0.85019,"close":0.85019,"volume":205.47000122070312},{"timestamp":1742374380000,"open":0.85453,"high":0.85665,"low":0.85237,"close":0.85665,"volume":1168.9200439453125},{"timestamp":1742374440000,"open":0.85665,"high":0.85775,"low":0.85256,"close":0.85557,"volume":1705.949951171875},{"timestamp":1742374500000,"open":0.85448,"high":0.85577,"low":0.85282,"close":0.8555,"volume":1475.72998046875},{"timestamp":1742374560000,"open":0.85481,"high":0.85815,"low":0.85481,"close":0.85786,"volume":2392.919921875},{"timestamp":1742374620000,"open":0.85758,"high":0.85783,"low":0.85562,"close":0.85671,"volume":2055.239990234375},{"timestamp":1742374680000,"open":0.85671,"high":0.85781,"low":0.85562,"close":0.85562,"volume":3855.14990234375},{"timestamp":1742374740000,"open":0.85562,"high":0.85669,"low":0.8529,"close":0.85453,"volume":950.3099975585938},{"timestamp":1742374800000,"open":0.8529,"high":0.85736,"low":0.85078,"close":0.85735,"volume":2075.39990234375},{"timestamp":1742374860000,"open":0.85737,"high":0.85842,"low":0.85687,"close":0.85842,"volume":670.77001953125},{"timestamp":1742374920000,"open":0.85842,"high":0.86247,"low":0.85785,"close":0.85882,"volume":1037.6099853515625},{"timestamp":1742374980000,"open":0.85907,"high":0.86052,"low":0.85567,"close":0.85644,"volume":1558.530029296875},{"timestamp":1742375040000,"open":0.85644,"high":0.85924,"low":0.85481,"close":0.8551,"volume":724.0499877929688},{"timestamp":1742375100000,"open":0.85482,"high":0.85913,"low":0.85482,"close":0.85536,"volume":1374.3900146484375},{"timestamp":1742375160000,"open":0.85534,"high":0.85773,"low":0.8549,"close":0.85773,"volume":568.97998046875},{"timestamp":1742375220000,"open":0.85693,"high":0.85758,"low":0.85647,"close":0.85747,"volume":710.1900024414062},{"timestamp":1742375280000,"open":0.85745,"high":0.8575,"low":0.85576,"close":0.85632,"volume":854.5499877929688},{"timestamp":1742375340000,"open":0.85634,"high":0.85729,"low":0.85294,"close":0.85616,"volume":2916.090087890625},{"timestamp":1742375400000,"open":0.85628,"high":0.85775,"low":0.85605,"close":0.85755,"volume":1488.1500244140625},{"timestamp":1742375460000,"open":0.85748,"high":0.85853,"low":0.85686,"close":0.85851,"volume":472.7699890136719},{"timestamp":1742375520000,"open":0.85889,"high":0.86145,"low":0.85889,"close":0.85948,"volume":1322.010009765625},{"timestamp":1742375580000,"open":0.85948,"high":0.86151,"low":0.85935,"close":0.8614,"volume":1134.0899658203125},{"timestamp":1742375640000,"open":0.86128,"high":0.86159,"low":0.85867,"close":0.85896,"volume":1686.239990234375},{"timestamp":1742375700000,"open":0.85896,"high":0.86093,"low":0.85896,"close":0.86068,"volume":2178.449951171875},{"timestamp":1742375760000,"open":0.86065,"high":0.86212,"low":0.86065,"close":0.86202,"volume":835.5599975585938},{"timestamp":1742375820000,"open":0.86197,"high":0.86225,"low":0.86175,"close":0.86181,"volume":5576.31005859375},{"timestamp":1742375880000,"open":0.86181,"high":0.86241,"low":0.86154,"close":0.86234,"volume":517.5900268554688},{"timestamp":1742375940000,"open":0.86234,"high":0.86237,"low":0.86166,"close":0.86202,"volume":486.989990234375},{"timestamp":1742376000000,"open":0.86207,"high":0.86315,"low":0.86202,"close":0.86315,"volume":219.24000549316406},{"timestamp":1742376060000,"open":0.86315,"high":0.86315,"low":0.8631,"close":0.8631,"volume":234.89999389648438},{"timestamp":1742376120000,"open":0.863,"high":0.86534,"low":0.86286,"close":0.86473,"volume":972.8099975585938},{"timestamp":1742376180000,"open":0.86559,"high":0.86658,"low":0.86378,"close":0.86654,"volume":1223.0999755859375},{"timestamp":1742376240000,"open":0.8665,"high":0.86655,"low":0.86608,"close":0.86628,"volume":783},{"timestamp":1742376300000,"open":0.86616,"high":0.86759,"low":0.86365,"close":0.86759,"volume":1409.4000244140625},{"timestamp":1742376360000,"open":0.86759,"high":0.86769,"low":0.86177,"close":0.86376,"volume":939.5999755859375},{"timestamp":1742376420000,"open":0.86376,"high":0.86397,"low":0.86264,"close":0.86368,"volume":1208.699951171875},{"timestamp":1742376480000,"open":0.86368,"high":0.86501,"low":0.86356,"close":0.86368,"volume":1822.5},{"timestamp":1742376540000,"open":0.86368,"high":0.86608,"low":0.86368,"close":0.86496,"volume":1660.6800537109375},{"timestamp":1742376600000,"open":0.86495,"high":0.86607,"low":0.86495,"close":0.86504,"volume":3484.080078125},{"timestamp":1742376660000,"open":0.86514,"high":0.86727,"low":0.86514,"close":0.86591,"volume":3834.89990234375},{"timestamp":1742376720000,"open":0.86599,"high":0.86667,"low":0.86569,"close":0.86667,"volume":3005.72998046875},{"timestamp":1742376780000,"open":0.86667,"high":0.86778,"low":0.86556,"close":0.86762,"volume":3539.52001953125},{"timestamp":1742376840000,"open":0.86762,"high":0.86765,"low":0.86581,"close":0.86684,"volume":1706.219970703125},{"timestamp":1742376900000,"open":0.86687,"high":0.86762,"low":0.86597,"close":0.86762,"volume":1657.260009765625},{"timestamp":1742376960000,"open":0.86697,"high":0.86778,"low":0.86693,"close":0.86774,"volume":281.07000732421875},{"timestamp":1742377020000,"open":0.86777,"high":0.86784,"low":0.86594,"close":0.86749,"volume":2622.9599609375},{"timestamp":1742377080000,"open":0.86749,"high":0.87005,"low":0.86598,"close":0.86693,"volume":3450.239990234375},{"timestamp":1742377140000,"open":0.86693,"high":0.8678,"low":0.86585,"close":0.86585,"volume":625.0499877929688},{"timestamp":1742377200000,"open":0.86582,"high":0.86646,"low":0.86573,"close":0.86582,"volume":1064.25},{"timestamp":1742377260000,"open":0.86583,"high":0.86622,"low":0.8658,"close":0.86622,"volume":704.6099853515625},{"timestamp":1742377320000,"open":0.86625,"high":0.86633,"low":0.86553,"close":0.86555,"volume":813.6900024414062},{"timestamp":1742377380000,"open":0.86556,"high":0.86575,"low":0.8655,"close":0.86575,"volume":689.0399780273438},{"timestamp":1742377440000,"open":0.86572,"high":0.86572,"low":0.86342,"close":0.86343,"volume":861.3900146484375},{"timestamp":1742377500000,"open":0.86343,"high":0.86355,"low":0.86092,"close":0.86163,"volume":1474.6500244140625},{"timestamp":1742377560000,"open":0.86166,"high":0.86183,"low":0.86141,"close":0.86162,"volume":1885.1400146484375},{"timestamp":1742377620000,"open":0.8616,"high":0.86228,"low":0.86,"close":0.86143,"volume":3066.1201171875},{"timestamp":1742377680000,"open":0.86145,"high":0.86173,"low":0.86055,"close":0.86158,"volume":2514.60009765625},{"timestamp":1742377740000,"open":0.86158,"high":0.86184,"low":0.86059,"close":0.86184,"volume":2830.590087890625},{"timestamp":1742377800000,"open":0.86181,"high":0.86187,"low":0.86179,"close":0.86179,"volume":566.1900024414062},{"timestamp":1742377860000,"open":0.86178,"high":0.86178,"low":0.86005,"close":0.86005,"volume":1983.239990234375},{"timestamp":1742377920000,"open":0.86005,"high":0.86107,"low":0.85997,"close":0.85997,"volume":315.0899963378906},{"timestamp":1742377980000,"open":0.86048,"high":0.86161,"low":0.85997,"close":0.86058,"volume":393.3900146484375},{"timestamp":1742378040000,"open":0.86055,"high":0.86119,"low":0.86023,"close":0.86063,"volume":1193.8499755859375},{"timestamp":1742378100000,"open":0.86071,"high":0.86079,"low":0.86054,"close":0.86056,"volume":722.3400268554688},{"timestamp":1742378160000,"open":0.86056,"high":0.86056,"low":0.85905,"close":0.85908,"volume":566.9099731445312},{"timestamp":1742378220000,"open":0.85908,"high":0.85908,"low":0.85814,"close":0.85848,"volume":1465.6500244140625},{"timestamp":1742378280000,"open":0.85848,"high":0.85866,"low":0.85818,"close":0.85833,"volume":1437.3900146484375},{"timestamp":1742378340000,"open":0.85843,"high":0.85905,"low":0.85596,"close":0.85779,"volume":2846.610107421875},{"timestamp":1742378400000,"open":0.85638,"high":0.85777,"low":0.85529,"close":0.85731,"volume":409.5},{"timestamp":1742378460000,"open":0.85729,"high":0.8574,"low":0.85562,"close":0.85589,"volume":1752.1199951171875},{"timestamp":1742378520000,"open":0.85597,"high":0.85647,"low":0.85565,"close":0.85643,"volume":505.0799865722656},{"timestamp":1742378580000,"open":0.85607,"high":0.85617,"low":0.85585,"close":0.85593,"volume":709.469970703125},{"timestamp":1742378640000,"open":0.85603,"high":0.85614,"low":0.85602,"close":0.85613,"volume":362.5199890136719},{"timestamp":1742378700000,"open":0.85682,"high":0.85686,"low":0.85615,"close":0.85626,"volume":647.4600219726562},{"timestamp":1742378760000,"open":0.85626,"high":0.85944,"low":0.85626,"close":0.85801,"volume":2055.06005859375},{"timestamp":1742378820000,"open":0.8581,"high":0.86127,"low":0.85801,"close":0.85801,"volume":1104.030029296875},{"timestamp":1742378880000,"open":0.85801,"high":0.85947,"low":0.85801,"close":0.85947,"volume":725.6699829101562},{"timestamp":1742378940000,"open":0.85942,"high":0.86046,"low":0.85812,"close":0.85906,"volume":2178.5400390625},{"timestamp":1742379000000,"open":0.85859,"high":0.86147,"low":0.85809,"close":0.86144,"volume":626.5800170898438},{"timestamp":1742379060000,"open":0.86147,"high":0.86213,"low":0.86146,"close":0.8619,"volume":501.6600036621094},{"timestamp":1742379120000,"open":0.8617,"high":0.86214,"low":0.86129,"close":0.86149,"volume":2691.719970703125},{"timestamp":1742379180000,"open":0.86149,"high":0.86513,"low":0.86149,"close":0.8651,"volume":4229.009765625},{"timestamp":1742379240000,"open":0.86501,"high":0.86501,"low":0.86186,"close":0.86193,"volume":973.6199951171875},{"timestamp":1742379300000,"open":0.86324,"high":0.86387,"low":0.86146,"close":0.86279,"volume":2309.31005859375},{"timestamp":1742379360000,"open":0.86358,"high":0.86358,"low":0.86157,"close":0.86166,"volume":2500.56005859375},{"timestamp":1742379420000,"open":0.86166,"high":0.86294,"low":0.86166,"close":0.86294,"volume":2076.2099609375},{"timestamp":1742379480000,"open":0.86294,"high":0.86398,"low":0.86244,"close":0.86319,"volume":7990.64990234375},{"timestamp":1742379540000,"open":0.86314,"high":0.86328,"low":0.8627,"close":0.86313,"volume":1429.1099853515625},{"timestamp":1742379600000,"open":0.86313,"high":0.8636,"low":0.86204,"close":0.86208,"volume":3863.159912109375},{"timestamp":1742379660000,"open":0.86205,"high":0.86356,"low":0.86177,"close":0.86315,"volume":1491.300048828125},{"timestamp":1742379720000,"open":0.86315,"high":0.86542,"low":0.86301,"close":0.8654,"volume":1066.8599853515625},{"timestamp":1742379780000,"open":0.8654,"high":0.86884,"low":0.8654,"close":0.86803,"volume":593.0999755859375},{"timestamp":1742379840000,"open":0.86871,"high":0.86969,"low":0.86561,"close":0.86719,"volume":1138.1400146484375},{"timestamp":1742379900000,"open":0.86719,"high":0.87037,"low":0.86674,"close":0.87037,"volume":1169.0999755859375},{"timestamp":1742379960000,"open":0.87022,"high":0.87048,"low":0.86709,"close":0.86987,"volume":1916.8199462890625},{"timestamp":1742380020000,"open":0.86959,"high":0.86959,"low":0.86816,"close":0.86929,"volume":873.27001953125},{"timestamp":1742380080000,"open":0.86929,"high":0.86931,"low":0.86691,"close":0.86691,"volume":1467.81005859375},{"timestamp":1742380140000,"open":0.86733,"high":0.86755,"low":0.86341,"close":0.86341,"volume":3374.3701171875},{"timestamp":1742380200000,"open":0.86344,"high":0.86587,"low":0.86344,"close":0.86567,"volume":1845.5400390625},{"timestamp":1742380260000,"open":0.86567,"high":0.86645,"low":0.86487,"close":0.86537,"volume":1361.3399658203125},{"timestamp":1742380320000,"open":0.86522,"high":0.86697,"low":0.86519,"close":0.86695,"volume":2645.18994140625},{"timestamp":1742380380000,"open":0.86686,"high":0.86815,"low":0.86602,"close":0.86815,"volume":2828.429931640625},{"timestamp":1742380440000,"open":0.86812,"high":0.86828,"low":0.86795,"close":0.86812,"volume":1029.4200439453125},{"timestamp":1742380500000,"open":0.86812,"high":0.86816,"low":0.86652,"close":0.86664,"volume":1390.5899658203125},{"timestamp":1742380560000,"open":0.86702,"high":0.86943,"low":0.86702,"close":0.86884,"volume":2578.409912109375},{"timestamp":1742380620000,"open":0.86884,"high":0.86892,"low":0.86832,"close":0.86857,"volume":1514.969970703125},{"timestamp":1742380680000,"open":0.8686,"high":0.87167,"low":0.8686,"close":0.86933,"volume":5553.89990234375},{"timestamp":1742380740000,"open":0.8693,"high":0.87343,"low":0.86864,"close":0.87343,"volume":2594.7900390625},{"timestamp":1742380800000,"open":0.87345,"high":0.87705,"low":0.87327,"close":0.877,"volume":2279.610107421875},{"timestamp":1742380860000,"open":0.87705,"high":0.88121,"low":0.87422,"close":0.87631,"volume":2868.47998046875},{"timestamp":1742380920000,"open":0.87606,"high":0.87758,"low":0.8759,"close":0.87758,"volume":1108.800048828125},{"timestamp":1742380980000,"open":0.87757,"high":0.88064,"low":0.87757,"close":0.87863,"volume":2034.1800537109375},{"timestamp":1742381040000,"open":0.87906,"high":0.87907,"low":0.87524,"close":0.87836,"volume":4759.740234375},{"timestamp":1742381100000,"open":0.87833,"high":0.87833,"low":0.87513,"close":0.87591,"volume":2134.800048828125},{"timestamp":1742381160000,"open":0.87613,"high":0.87614,"low":0.87506,"close":0.87546,"volume":1239.030029296875},{"timestamp":1742381220000,"open":0.87543,"high":0.87588,"low":0.87321,"close":0.87327,"volume":2882.25},{"timestamp":1742381280000,"open":0.87328,"high":0.87417,"low":0.87025,"close":0.87253,"volume":5983.830078125},{"timestamp":1742381340000,"open":0.8725,"high":0.87273,"low":0.87248,"close":0.87268,"volume":1211.489990234375},{"timestamp":1742381400000,"open":0.87262,"high":0.87289,"low":0.8705,"close":0.87289,"volume":1444.949951171875},{"timestamp":1742381460000,"open":0.87289,"high":0.87356,"low":0.87085,"close":0.87353,"volume":1397.4300537109375},{"timestamp":1742381520000,"open":0.87358,"high":0.8742,"low":0.87354,"close":0.87402,"volume":2559.60009765625},{"timestamp":1742381580000,"open":0.87404,"high":0.87621,"low":0.87404,"close":0.87617,"volume":2542.139892578125},{"timestamp":1742381640000,"open":0.87617,"high":0.87626,"low":0.87285,"close":0.87286,"volume":1192.6800537109375},{"timestamp":1742381700000,"open":0.87291,"high":0.87532,"low":0.87291,"close":0.87509,"volume":1643.6700439453125},{"timestamp":1742381760000,"open":0.87518,"high":0.87592,"low":0.87398,"close":0.87401,"volume":574.1099853515625},{"timestamp":1742381820000,"open":0.87401,"high":0.87523,"low":0.87369,"close":0.87386,"volume":1411.02001953125},{"timestamp":1742381880000,"open":0.87386,"high":0.87525,"low":0.87258,"close":0.87498,"volume":604.530029296875},{"timestamp":1742381940000,"open":0.87507,"high":0.87531,"low":0.87485,"close":0.87525,"volume":1737.719970703125},{"timestamp":1742382000000,"open":0.87525,"high":0.87525,"low":0.87474,"close":0.87504,"volume":1394.6400146484375},{"timestamp":1742382060000,"open":0.87504,"high":0.87562,"low":0.87298,"close":0.87299,"volume":1456.2900390625},{"timestamp":1742382120000,"open":0.87296,"high":0.87415,"low":0.87293,"close":0.874,"volume":356.1300048828125},{"timestamp":1742382180000,"open":0.87402,"high":0.87602,"low":0.87399,"close":0.87586,"volume":743.219970703125},{"timestamp":1742382240000,"open":0.87586,"high":0.87598,"low":0.87568,"close":0.87568,"volume":1643.1300048828125},{"timestamp":1742382300000,"open":0.87568,"high":0.8758,"low":0.87566,"close":0.8758,"volume":867.9600219726562},{"timestamp":1742382360000,"open":0.87581,"high":0.87652,"low":0.87573,"close":0.87637,"volume":1114.9200439453125},{"timestamp":1742382420000,"open":0.87623,"high":0.87717,"low":0.87613,"close":0.87694,"volume":3624.1201171875},{"timestamp":1742382480000,"open":0.87672,"high":0.87713,"low":0.8758,"close":0.87596,"volume":3236.580078125},{"timestamp":1742382540000,"open":0.87708,"high":0.87709,"low":0.87671,"close":0.87689,"volume":1052.6400146484375},{"timestamp":1742382600000,"open":0.87686,"high":0.87704,"low":0.87673,"close":0.87704,"volume":743.0399780273438},{"timestamp":1742382660000,"open":0.87702,"high":0.87821,"low":0.87691,"close":0.87691,"volume":3219.47998046875},{"timestamp":1742382720000,"open":0.87688,"high":0.87801,"low":0.87688,"close":0.87794,"volume":2535.47998046875},{"timestamp":1742382780000,"open":0.87794,"high":0.87794,"low":0.87685,"close":0.87696,"volume":1700.3699951171875},{"timestamp":1742382840000,"open":0.877,"high":0.87812,"low":0.87677,"close":0.87812,"volume":1376.6400146484375},{"timestamp":1742382900000,"open":0.87813,"high":0.87822,"low":0.87794,"close":0.87802,"volume":2691.81005859375},{"timestamp":1742382960000,"open":0.87805,"high":0.87829,"low":0.87681,"close":0.87791,"volume":3188.8798828125},{"timestamp":1742383020000,"open":0.87791,"high":0.87849,"low":0.87786,"close":0.87849,"volume":1297.800048828125},{"timestamp":1742383080000,"open":0.87852,"high":0.87869,"low":0.87849,"close":0.87869,"volume":958.4099731445312},{"timestamp":1742383140000,"open":0.8787,"high":0.87958,"low":0.8787,"close":0.87957,"volume":2813.580078125},{"timestamp":1742383200000,"open":0.87956,"high":0.88009,"low":0.87851,"close":0.87984,"volume":3041.72998046875},{"timestamp":1742383260000,"open":0.87985,"high":0.88202,"low":0.87982,"close":0.88112,"volume":3484.080078125},{"timestamp":1742383320000,"open":0.88176,"high":0.88263,"low":0.88163,"close":0.88183,"volume":2370.239990234375},{"timestamp":1742383380000,"open":0.88183,"high":0.88183,"low":0.87794,"close":0.87953,"volume":2311.02001953125},{"timestamp":1742383440000,"open":0.87953,"high":0.87967,"low":0.87743,"close":0.87745,"volume":6265.43994140625},{"timestamp":1742383500000,"open":0.87745,"high":0.87992,"low":0.87718,"close":0.87954,"volume":3963.68994140625},{"timestamp":1742383560000,"open":0.87973,"high":0.88009,"low":0.8785,"close":0.87918,"volume":800.5499877929688},{"timestamp":1742383620000,"open":0.87919,"high":0.88056,"low":0.8785,"close":0.87863,"volume":1032.1199951171875},{"timestamp":1742383680000,"open":0.87862,"high":0.88054,"low":0.8784,"close":0.87967,"volume":2357.639892578125},{"timestamp":1742383740000,"open":0.87968,"high":0.87975,"low":0.87949,"close":0.87961,"volume":5273.64013671875},{"timestamp":1742383800000,"open":0.8795,"high":0.88047,"low":0.8795,"close":0.88045,"volume":3639.330078125},{"timestamp":1742383860000,"open":0.88042,"high":0.88047,"low":0.88035,"close":0.88035,"volume":956.969970703125},{"timestamp":1742383920000,"open":0.88035,"high":0.88035,"low":0.87965,"close":0.87999,"volume":1049.5799560546875},{"timestamp":1742383980000,"open":0.87999,"high":0.87999,"low":0.8791,"close":0.8791,"volume":2099.610107421875},{"timestamp":1742384040000,"open":0.8791,"high":0.87976,"low":0.87813,"close":0.87968,"volume":2068.469970703125},{"timestamp":1742384100000,"open":0.87976,"high":0.88018,"low":0.87964,"close":0.88013,"volume":2654.820068359375},{"timestamp":1742384160000,"open":0.88017,"high":0.88017,"low":0.88007,"close":0.88011,"volume":895.22998046875},{"timestamp":1742384220000,"open":0.8801,"high":0.88012,"low":0.87992,"close":0.88011,"volume":679.1400146484375},{"timestamp":1742384280000,"open":0.88012,"high":0.88019,"low":0.87747,"close":0.8798,"volume":3181.22998046875},{"timestamp":1742384340000,"open":0.87976,"high":0.8802,"low":0.87771,"close":0.87842,"volume":3827.25},{"timestamp":1742384400000,"open":0.87854,"high":0.88014,"low":0.87764,"close":0.87912,"volume":2082.8701171875},{"timestamp":1742384460000,"open":0.87918,"high":0.88022,"low":0.87646,"close":0.87704,"volume":2223.719970703125},{"timestamp":1742384520000,"open":0.87715,"high":0.87718,"low":0.87712,"close":0.87712,"volume":834.2999877929688},{"timestamp":1742384580000,"open":0.87709,"high":0.87802,"low":0.87709,"close":0.878,"volume":2409.929931640625},{"timestamp":1742384640000,"open":0.8781,"high":0.87897,"low":0.87789,"close":0.87789,"volume":2411.18994140625},{"timestamp":1742384700000,"open":0.87789,"high":0.87789,"low":0.87787,"close":0.87787,"volume":741.5999755859375},{"timestamp":1742384760000,"open":0.87787,"high":0.87948,"low":0.87787,"close":0.87876,"volume":1313.0999755859375},{"timestamp":1742384820000,"open":0.87865,"high":0.87968,"low":0.87827,"close":0.87855,"volume":2222.72998046875},{"timestamp":1742384880000,"open":0.87889,"high":0.87889,"low":0.87837,"close":0.87878,"volume":4942.97998046875},{"timestamp":1742384940000,"open":0.87878,"high":0.8788,"low":0.87874,"close":0.87879,"volume":2162.7900390625},{"timestamp":1742385000000,"open":0.87879,"high":0.87887,"low":0.87851,"close":0.87887,"volume":3707.18994140625},{"timestamp":1742385060000,"open":0.87887,"high":0.87893,"low":0.87884,"close":0.87893,"volume":2347.110107421875},{"timestamp":1742385120000,"open":0.87893,"high":0.87948,"low":0.87814,"close":0.87947,"volume":4293.08984375},{"timestamp":1742385180000,"open":0.87949,"high":0.87949,"low":0.87905,"close":0.87906,"volume":1574.4599609375},{"timestamp":1742385240000,"open":0.87908,"high":0.87944,"low":0.87904,"close":0.87924,"volume":1760.760009765625},{"timestamp":1742385300000,"open":0.87919,"high":0.88069,"low":0.87914,"close":0.88037,"volume":2947.409912109375},{"timestamp":1742385360000,"open":0.88034,"high":0.8813,"low":0.87953,"close":0.87959,"volume":3777.47998046875},{"timestamp":1742385420000,"open":0.87965,"high":0.87965,"low":0.87957,"close":0.87964,"volume":1480.3199462890625},{"timestamp":1742385480000,"open":0.87961,"high":0.88062,"low":0.87955,"close":0.88056,"volume":1850.0400390625},{"timestamp":1742385540000,"open":0.88061,"high":0.88198,"low":0.88061,"close":0.88195,"volume":2557.7099609375},{"timestamp":1742385600000,"open":0.88195,"high":0.88232,"low":0.88194,"close":0.8823,"volume":861.9299926757812},{"timestamp":1742385660000,"open":0.88229,"high":0.88277,"low":0.88141,"close":0.88277,"volume":1569.8699951171875},{"timestamp":1742385720000,"open":0.88268,"high":0.88277,"low":0.88251,"close":0.88259,"volume":1015.02001953125},{"timestamp":1742385780000,"open":0.88257,"high":0.88333,"low":0.88071,"close":0.88291,"volume":3307.590087890625},{"timestamp":1742385840000,"open":0.88291,"high":0.88323,"low":0.88058,"close":0.88301,"volume":5155.3798828125},{"timestamp":1742385900000,"open":0.88301,"high":0.88313,"low":0.88131,"close":0.88196,"volume":3354.75},{"timestamp":1742385960000,"open":0.88174,"high":0.88289,"low":0.88126,"close":0.88126,"volume":9757.259765625},{"timestamp":1742386020000,"open":0.88127,"high":0.88156,"low":0.88119,"close":0.88151,"volume":5786.64013671875},{"timestamp":1742386080000,"open":0.88151,"high":0.88285,"low":0.88144,"close":0.88285,"volume":6118.10986328125},{"timestamp":1742386140000,"open":0.88285,"high":0.8829,"low":0.88265,"close":0.8829,"volume":2398.77001953125},{"timestamp":1742386200000,"open":0.88282,"high":0.88294,"low":0.88272,"close":0.88281,"volume":1999.0799560546875},{"timestamp":1742386260000,"open":0.88283,"high":0.88291,"low":0.88278,"close":0.88291,"volume":1846.800048828125},{"timestamp":1742386320000,"open":0.88293,"high":0.88295,"low":0.88284,"close":0.88284,"volume":2831.669921875},{"timestamp":1742386380000,"open":0.88287,"high":0.88294,"low":0.88282,"close":0.88294,"volume":2216.159912109375},{"timestamp":1742386440000,"open":0.88293,"high":0.88305,"low":0.88293,"close":0.88302,"volume":553.77001953125},{"timestamp":1742386500000,"open":0.88303,"high":0.88312,"low":0.8829,"close":0.88309,"volume":1753.469970703125},{"timestamp":1742386560000,"open":0.88312,"high":0.88314,"low":0.88281,"close":0.88281,"volume":861.2999877929688},{"timestamp":1742386620000,"open":0.88278,"high":0.88347,"low":0.88278,"close":0.88281,"volume":954.1799926757812},{"timestamp":1742386680000,"open":0.88275,"high":0.88352,"low":0.88255,"close":0.88351,"volume":1969.469970703125},{"timestamp":1742386740000,"open":0.88352,"high":0.8836,"low":0.88286,"close":0.88352,"volume":4400.5498046875},{"timestamp":1742386800000,"open":0.88351,"high":0.88394,"low":0.8834,"close":0.88394,"volume":4515.47998046875},{"timestamp":1742386860000,"open":0.88394,"high":0.88394,"low":0.88287,"close":0.88307,"volume":3873.60009765625},{"timestamp":1742386920000,"open":0.88307,"high":0.88373,"low":0.883,"close":0.883,"volume":1874.969970703125},{"timestamp":1742386980000,"open":0.88305,"high":0.88305,"low":0.88275,"close":0.88293,"volume":1107.0899658203125},{"timestamp":1742387040000,"open":0.88309,"high":0.88357,"low":0.88286,"close":0.88302,"volume":3228.929931640625},{"timestamp":1742387100000,"open":0.88298,"high":0.88311,"low":0.88271,"close":0.88297,"volume":3508.919921875},{"timestamp":1742387160000,"open":0.88297,"high":0.88344,"low":0.88282,"close":0.88306,"volume":4586.0400390625},{"timestamp":1742387220000,"open":0.88304,"high":0.88354,"low":0.88304,"close":0.88319,"volume":3414.419921875},{"timestamp":1742387280000,"open":0.8832,"high":0.88363,"low":0.88319,"close":0.88352,"volume":2090.610107421875},{"timestamp":1742387340000,"open":0.88352,"high":0.88385,"low":0.88352,"close":0.88379,"volume":1960.6500244140625},{"timestamp":1742387400000,"open":0.8838,"high":0.88387,"low":0.88377,"close":0.88382,"volume":782.9099731445312},{"timestamp":1742387460000,"open":0.88381,"high":0.88382,"low":0.88378,"close":0.88379,"volume":522.4500122070312},{"timestamp":1742387520000,"open":0.88376,"high":0.88376,"low":0.88373,"close":0.88376,"volume":135.17999267578125},{"timestamp":1742387580000,"open":0.88371,"high":0.8846,"low":0.88366,"close":0.88412,"volume":3181.5},{"timestamp":1742387640000,"open":0.88412,"high":0.88531,"low":0.88404,"close":0.88513,"volume":1058.489990234375},{"timestamp":1742387700000,"open":0.88625,"high":0.88771,"low":0.8848,"close":0.88589,"volume":4223.25},{"timestamp":1742387760000,"open":0.88574,"high":0.88658,"low":0.88501,"close":0.88578,"volume":1713.8699951171875},{"timestamp":1742387820000,"open":0.88577,"high":0.88646,"low":0.88563,"close":0.886,"volume":1377.1800537109375},{"timestamp":1742387880000,"open":0.88595,"high":0.88652,"low":0.88589,"close":0.8859,"volume":887.4000244140625},{"timestamp":1742387940000,"open":0.88593,"high":0.88649,"low":0.8859,"close":0.88602,"volume":734.4000244140625},{"timestamp":1742388000000,"open":0.886,"high":0.88639,"low":0.88557,"close":0.88583,"volume":2050.56005859375},{"timestamp":1742388060000,"open":0.88583,"high":0.88583,"low":0.88561,"close":0.8857,"volume":4874.22021484375},{"timestamp":1742388120000,"open":0.88557,"high":0.88559,"low":0.88459,"close":0.88488,"volume":3236.1298828125},{"timestamp":1742388180000,"open":0.88488,"high":0.88505,"low":0.88483,"close":0.88501,"volume":3589.469970703125},{"timestamp":1742388240000,"open":0.88504,"high":0.88533,"low":0.88501,"close":0.88501,"volume":2607.030029296875},{"timestamp":1742388300000,"open":0.88504,"high":0.88527,"low":0.88476,"close":0.88478,"volume":3620.52001953125},{"timestamp":1742388360000,"open":0.88478,"high":0.88491,"low":0.884,"close":0.88417,"volume":1596.4200439453125},{"timestamp":1742388420000,"open":0.88414,"high":0.88414,"low":0.88361,"close":0.88364,"volume":2333.25},{"timestamp":1742388480000,"open":0.88376,"high":0.88403,"low":0.88374,"close":0.88399,"volume":4456.89013671875},{"timestamp":1742388540000,"open":0.88396,"high":0.88399,"low":0.88368,"close":0.88374,"volume":2120.31005859375},{"timestamp":1742388600000,"open":0.88376,"high":0.88407,"low":0.88368,"close":0.8838,"volume":4579.64990234375},{"timestamp":1742388660000,"open":0.88377,"high":0.88382,"low":0.88369,"close":0.88377,"volume":2088.5400390625},{"timestamp":1742388720000,"open":0.88376,"high":0.88379,"low":0.88371,"close":0.88372,"volume":1227.5999755859375},{"timestamp":1742388780000,"open":0.88372,"high":0.88375,"low":0.88364,"close":0.88364,"volume":2486.610107421875},{"timestamp":1742388840000,"open":0.88365,"high":0.88379,"low":0.88363,"close":0.8837,"volume":1933.8299560546875},{"timestamp":1742388900000,"open":0.88369,"high":0.88387,"low":0.88369,"close":0.88382,"volume":982.0800170898438},{"timestamp":1742388960000,"open":0.88383,"high":0.88391,"low":0.88379,"close":0.8839,"volume":951.5700073242188},{"timestamp":1742389020000,"open":0.88388,"high":0.8839,"low":0.88339,"close":0.88348,"volume":3288.14990234375},{"timestamp":1742389080000,"open":0.88347,"high":0.88414,"low":0.88347,"close":0.884,"volume":2549.340087890625},{"timestamp":1742389140000,"open":0.884,"high":0.88435,"low":0.88386,"close":0.88388,"volume":3223.260009765625},{"timestamp":1742389200000,"open":0.88385,"high":0.88387,"low":0.8838,"close":0.88383,"volume":1227.780029296875},{"timestamp":1742389260000,"open":0.88377,"high":0.88391,"low":0.88375,"close":0.88389,"volume":982.0800170898438},{"timestamp":1742389320000,"open":0.88384,"high":0.88412,"low":0.88381,"close":0.88381,"volume":2238.659912109375},{"timestamp":1742389380000,"open":0.88381,"high":0.88397,"low":0.88367,"close":0.88373,"volume":1842.300048828125},{"timestamp":1742389440000,"open":0.88378,"high":0.88394,"low":0.88371,"close":0.88373,"volume":2456.72998046875},{"timestamp":1742389500000,"open":0.88365,"high":0.8837,"low":0.88358,"close":0.88359,"volume":951.75},{"timestamp":1742389560000,"open":0.88356,"high":0.88367,"low":0.88356,"close":0.88361,"volume":1258.469970703125},{"timestamp":1742389620000,"open":0.88367,"high":0.88375,"low":0.8833,"close":0.88334,"volume":4604.490234375},{"timestamp":1742389680000,"open":0.88332,"high":0.8837,"low":0.88332,"close":0.8837,"volume":1781.4599609375},{"timestamp":1742389740000,"open":0.88375,"high":0.88385,"low":0.88367,"close":0.8838,"volume":920.7000122070312},{"timestamp":1742389800000,"open":0.8838,"high":0.88408,"low":0.88377,"close":0.88378,"volume":1566.0899658203125},{"timestamp":1742389860000,"open":0.88376,"high":0.88378,"low":0.88372,"close":0.88376,"volume":951.3900146484375},{"timestamp":1742389920000,"open":0.88399,"high":0.88399,"low":0.88375,"close":0.88385,"volume":1288.97998046875},{"timestamp":1742389980000,"open":0.88384,"high":0.88408,"low":0.8838,"close":0.88401,"volume":2241.6298828125},{"timestamp":1742390040000,"open":0.88404,"high":0.88432,"low":0.88401,"close":0.88408,"volume":2487.8701171875},{"timestamp":1742390100000,"open":0.88409,"high":0.88416,"low":0.88391,"close":0.88411,"volume":3007.7099609375},{"timestamp":1742390160000,"open":0.88414,"high":0.88427,"low":0.88414,"close":0.88419,"volume":1442.8800048828125},{"timestamp":1742390220000,"open":0.88429,"high":0.88429,"low":0.88416,"close":0.88416,"volume":951.75},{"timestamp":1742390280000,"open":0.88419,"high":0.8844,"low":0.88417,"close":0.88433,"volume":2672.550048828125},{"timestamp":1742390340000,"open":0.88431,"high":0.88452,"low":0.88424,"close":0.88452,"volume":3809.159912109375},{"timestamp":1742390400000,"open":0.88452,"high":0.88452,"low":0.88438,"close":0.8845,"volume":2456.280029296875},{"timestamp":1742390460000,"open":0.8845,"high":0.88461,"low":0.88445,"close":0.88461,"volume":1504.97998046875},{"timestamp":1742390520000,"open":0.8846,"high":0.88489,"low":0.8846,"close":0.88479,"volume":890.280029296875},{"timestamp":1742390580000,"open":0.88479,"high":0.88488,"low":0.88466,"close":0.8847,"volume":1258.6500244140625},{"timestamp":1742390640000,"open":0.8847,"high":0.88491,"low":0.8847,"close":0.88484,"volume":6209.10009765625},{"timestamp":1742390700000,"open":0.88484,"high":0.88505,"low":0.88478,"close":0.88491,"volume":3472.64990234375},{"timestamp":1742390760000,"open":0.88491,"high":0.88511,"low":0.88485,"close":0.88511,"volume":3502.260009765625},{"timestamp":1742390820000,"open":0.88512,"high":0.88538,"low":0.88498,"close":0.88521,"volume":2424.68994140625},{"timestamp":1742390880000,"open":0.8852,"high":0.88542,"low":0.8852,"close":0.88525,"volume":4911.39013671875},{"timestamp":1742390940000,"open":0.88527,"high":0.88537,"low":0.88503,"close":0.88506,"volume":5403.509765625},{"timestamp":1742391000000,"open":0.88509,"high":0.88522,"low":0.88506,"close":0.88517,"volume":2886.47998046875},{"timestamp":1742391060000,"open":0.88518,"high":0.88522,"low":0.88507,"close":0.88515,"volume":4640.1298828125},{"timestamp":1742391120000,"open":0.88515,"high":0.88521,"low":0.88482,"close":0.88501,"volume":2733.1201171875},{"timestamp":1742391180000,"open":0.88502,"high":0.88502,"low":0.8848,"close":0.88493,"volume":1167.1199951171875},{"timestamp":1742391240000,"open":0.88493,"high":0.88497,"low":0.8847,"close":0.8847,"volume":1350.5400390625},{"timestamp":1742391300000,"open":0.8847,"high":0.88475,"low":0.88441,"close":0.88446,"volume":859.3200073242188},{"timestamp":1742391360000,"open":0.88446,"high":0.88457,"low":0.88436,"close":0.88457,"volume":1074.1500244140625},{"timestamp":1742391420000,"open":0.88454,"high":0.88462,"low":0.88449,"close":0.88457,"volume":398.9700012207031},{"timestamp":1742391480000,"open":0.88462,"high":0.88462,"low":0.88455,"close":0.88455,"volume":828.6300048828125},{"timestamp":1742391540000,"open":0.88457,"high":0.88457,"low":0.8845,"close":0.88457,"volume":1135.530029296875},{"timestamp":1742391600000,"open":0.88471,"high":0.88471,"low":0.88437,"close":0.88448,"volume":2395.080078125},{"timestamp":1742391660000,"open":0.88448,"high":0.88448,"low":0.88401,"close":0.88436,"volume":2488.409912109375},{"timestamp":1742391720000,"open":0.88431,"high":0.88439,"low":0.88421,"close":0.88421,"volume":1227.5999755859375},{"timestamp":1742391780000,"open":0.88423,"high":0.88439,"low":0.88422,"close":0.88439,"volume":613.7999877929688},{"timestamp":1742391840000,"open":0.88439,"high":0.88468,"low":0.88435,"close":0.88463,"volume":859.3200073242188},{"timestamp":1742391900000,"open":0.8845,"high":0.88494,"low":0.88444,"close":0.88463,"volume":2763.090087890625},{"timestamp":1742391960000,"open":0.8846,"high":0.88482,"low":0.8846,"close":0.88474,"volume":1258.2900390625},{"timestamp":1742392020000,"open":0.88474,"high":0.88491,"low":0.88457,"close":0.88457,"volume":890.1900024414062},{"timestamp":1742392080000,"open":0.88478,"high":0.88478,"low":0.88457,"close":0.88471,"volume":705.8699951171875},{"timestamp":1742392140000,"open":0.88472,"high":0.88483,"low":0.88471,"close":0.88471,"volume":1503.81005859375},{"timestamp":1742392200000,"open":0.88471,"high":0.88473,"low":0.88468,"close":0.88473,"volume":337.5899963378906},{"timestamp":1742392260000,"open":0.88475,"high":0.88484,"low":0.88473,"close":0.88481,"volume":828.6300048828125},{"timestamp":1742392320000,"open":0.88481,"high":0.88484,"low":0.88478,"close":0.88478,"volume":1350.5400390625},{"timestamp":1742392380000,"open":0.88477,"high":0.88488,"low":0.88475,"close":0.88487,"volume":1565.18994140625},{"timestamp":1742392440000,"open":0.88483,"high":0.88483,"low":0.88477,"close":0.88483,"volume":951.5700073242188},{"timestamp":1742392500000,"open":0.88486,"high":0.88496,"low":0.88483,"close":0.88491,"volume":613.7999877929688},{"timestamp":1742392560000,"open":0.88488,"high":0.8849,"low":0.8848,"close":0.8848,"volume":1105.2900390625},{"timestamp":1742392620000,"open":0.8848,"high":0.88496,"low":0.88478,"close":0.8848,"volume":2271.06005859375},{"timestamp":1742392680000,"open":0.8848,"high":0.8848,"low":0.88469,"close":0.88472,"volume":1657.260009765625},{"timestamp":1742392740000,"open":0.88474,"high":0.88506,"low":0.88469,"close":0.88493,"volume":1995.3900146484375},{"timestamp":1742392800000,"open":0.88493,"high":0.88505,"low":0.88491,"close":0.88493,"volume":3070.530029296875},{"timestamp":1742392860000,"open":0.88496,"high":0.88511,"low":0.88491,"close":0.88491,"volume":1658.3399658203125},{"timestamp":1742392920000,"open":0.88491,"high":0.8851,"low":0.88476,"close":0.88479,"volume":2026.3499755859375},{"timestamp":1742392980000,"open":0.88476,"high":0.88497,"low":0.88476,"close":0.88489,"volume":2120.580078125},{"timestamp":1742393040000,"open":0.88491,"high":0.88491,"low":0.8847,"close":0.88476,"volume":1382.1300048828125},{"timestamp":1742393100000,"open":0.88477,"high":0.88481,"low":0.8847,"close":0.88472,"volume":1412.9100341796875},{"timestamp":1742393160000,"open":0.8848,"high":0.88483,"low":0.88475,"close":0.88477,"volume":644.760009765625},{"timestamp":1742393220000,"open":0.88476,"high":0.88495,"low":0.88473,"close":0.88479,"volume":1351.0799560546875},{"timestamp":1742393280000,"open":0.88486,"high":0.88488,"low":0.88475,"close":0.88475,"volume":1596.3299560546875},{"timestamp":1742393340000,"open":0.88481,"high":0.88482,"low":0.88472,"close":0.88475,"volume":982.260009765625},{"timestamp":1742393400000,"open":0.88475,"high":0.88475,"low":0.88462,"close":0.88462,"volume":1074.68994140625},{"timestamp":1742393460000,"open":0.88466,"high":0.88476,"low":0.88462,"close":0.88473,"volume":1750.6800537109375},{"timestamp":1742393520000,"open":0.8847,"high":0.88477,"low":0.88468,"close":0.88475,"volume":644.489990234375},{"timestamp":1742393580000,"open":0.88475,"high":0.88475,"low":0.88472,"close":0.88475,"volume":460.3500061035156},{"timestamp":1742393640000,"open":0.88472,"high":0.88477,"low":0.88437,"close":0.88437,"volume":860.8499755859375},{"timestamp":1742393700000,"open":0.88432,"high":0.88439,"low":0.88415,"close":0.8842,"volume":2722.949951171875},{"timestamp":1742393760000,"open":0.8842,"high":0.8843,"low":0.88325,"close":0.88328,"volume":7494.93017578125},{"timestamp":1742393820000,"open":0.88325,"high":0.88349,"low":0.88318,"close":0.8832,"volume":7017.83984375},{"timestamp":1742393880000,"open":0.88318,"high":0.88332,"low":0.88307,"close":0.88307,"volume":5601.9599609375},{"timestamp":1742393940000,"open":0.88302,"high":0.88379,"low":0.88298,"close":0.88342,"volume":5510.60986328125},{"timestamp":1742394000000,"open":0.88341,"high":0.88364,"low":0.88316,"close":0.88328,"volume":8125.919921875},{"timestamp":1742394060000,"open":0.88329,"high":0.88395,"low":0.88322,"close":0.88329,"volume":8233.650390625},{"timestamp":1742394120000,"open":0.88322,"high":0.88364,"low":0.88322,"close":0.88338,"volume":11634.83984375},{"timestamp":1742394180000,"open":0.88341,"high":0.88401,"low":0.8834,"close":0.88377,"volume":9464.849609375},{"timestamp":1742394240000,"open":0.88377,"high":0.8838,"low":0.88358,"close":0.88364,"volume":2770.199951171875},{"timestamp":1742394300000,"open":0.88361,"high":0.88373,"low":0.88359,"close":0.88361,"volume":4093.739990234375},{"timestamp":1742394360000,"open":0.8836,"high":0.88364,"low":0.88346,"close":0.88349,"volume":6248.33984375},{"timestamp":1742394420000,"open":0.8835,"high":0.88363,"low":0.88318,"close":0.88325,"volume":7387.2001953125},{"timestamp":1742394480000,"open":0.88322,"high":0.88363,"low":0.88309,"close":0.88352,"volume":5601.9599609375},{"timestamp":1742394540000,"open":0.88352,"high":0.88352,"low":0.8829,"close":0.88298,"volume":8895.419921875},{"timestamp":1742394600000,"open":0.88298,"high":0.88311,"low":0.88286,"close":0.8831,"volume":10003.5},{"timestamp":1742394660000,"open":0.88311,"high":0.88326,"low":0.88295,"close":0.88317,"volume":8479.8896484375},{"timestamp":1742394720000,"open":0.88323,"high":0.88356,"low":0.88304,"close":0.88326,"volume":11019.240234375},{"timestamp":1742394780000,"open":0.88326,"high":0.88402,"low":0.88319,"close":0.88378,"volume":9860.3095703125},{"timestamp":1742394840000,"open":0.88377,"high":0.88412,"low":0.88376,"close":0.88407,"volume":1196.9100341796875},{"timestamp":1742394900000,"open":0.88408,"high":0.88411,"low":0.88382,"close":0.88383,"volume":1473.1199951171875},{"timestamp":1742394960000,"open":0.88383,"high":0.88417,"low":0.88365,"close":0.88378,"volume":2271.60009765625},{"timestamp":1742395020000,"open":0.88378,"high":0.88412,"low":0.88376,"close":0.88407,"volume":3136.050048828125},{"timestamp":1742395080000,"open":0.88403,"high":0.88413,"low":0.88388,"close":0.88391,"volume":3286.97998046875},{"timestamp":1742395140000,"open":0.88397,"high":0.88411,"low":0.88387,"close":0.88404,"volume":2458.080078125},{"timestamp":1742395200000,"open":0.88406,"high":0.88428,"low":0.884,"close":0.88401,"volume":1319.8499755859375},{"timestamp":1742395260000,"open":0.884,"high":0.88432,"low":0.88386,"close":0.88386,"volume":2795.31005859375},{"timestamp":1742395320000,"open":0.88385,"high":0.88399,"low":0.88382,"close":0.88383,"volume":2120.93994140625},{"timestamp":1742395380000,"open":0.88383,"high":0.88401,"low":0.8838,"close":0.88401,"volume":2213.909912109375},{"timestamp":1742395440000,"open":0.88396,"high":0.88396,"low":0.88359,"close":0.8838,"volume":5216.93994140625},{"timestamp":1742395500000,"open":0.88379,"high":0.88387,"low":0.88335,"close":0.88351,"volume":9018.5400390625},{"timestamp":1742395560000,"open":0.8835,"high":0.88365,"low":0.88342,"close":0.88354,"volume":16282.6201171875},{"timestamp":1742395620000,"open":0.88356,"high":0.88368,"low":0.88352,"close":0.88359,"volume":23269.6796875},{"timestamp":1742395680000,"open":0.88358,"high":0.8837,"low":0.88326,"close":0.88338,"volume":11296.259765625},{"timestamp":1742395740000,"open":0.8834,"high":0.88392,"low":0.88329,"close":0.88334,"volume":14497.3798828125},{"timestamp":1742395800000,"open":0.88334,"high":0.88379,"low":0.88323,"close":0.88354,"volume":4648.0498046875},{"timestamp":1742395860000,"open":0.88349,"high":0.8838,"low":0.88329,"close":0.88346,"volume":3416.580078125},{"timestamp":1742395920000,"open":0.88346,"high":0.8841,"low":0.88345,"close":0.88379,"volume":3724.3798828125},{"timestamp":1742395980000,"open":0.88379,"high":0.88403,"low":0.88378,"close":0.88397,"volume":2647.080078125},{"timestamp":1742396040000,"open":0.88397,"high":0.88401,"low":0.88395,"close":0.88396,"volume":2831.760009765625},{"timestamp":1742396100000,"open":0.884,"high":0.88408,"low":0.88389,"close":0.88404,"volume":8341.3798828125},{"timestamp":1742396160000,"open":0.884,"high":0.88454,"low":0.884,"close":0.88447,"volume":4460.669921875},{"timestamp":1742396220000,"open":0.88449,"high":0.88482,"low":0.88447,"close":0.88482,"volume":1903.6800537109375},{"timestamp":1742396280000,"open":0.88479,"high":0.88493,"low":0.88476,"close":0.88492,"volume":1842.2099609375},{"timestamp":1742396340000,"open":0.88494,"high":0.88657,"low":0.88494,"close":0.88628,"volume":1687.4100341796875},{"timestamp":1742396400000,"open":0.88629,"high":0.8867,"low":0.88566,"close":0.88665,"volume":3038.31005859375},{"timestamp":1742396460000,"open":0.88655,"high":0.88708,"low":0.88651,"close":0.88678,"volume":5077.169921875},{"timestamp":1742396520000,"open":0.88679,"high":0.88712,"low":0.88679,"close":0.88688,"volume":872.4600219726562},{"timestamp":1742396580000,"open":0.88688,"high":0.88724,"low":0.88688,"close":0.88715,"volume":857.25},{"timestamp":1742396640000,"open":0.88718,"high":0.88734,"low":0.88718,"close":0.88731,"volume":520.2000122070312},{"timestamp":1742396700000,"open":0.88733,"high":0.88738,"low":0.88719,"close":0.88719,"volume":443.70001220703125},{"timestamp":1742396760000,"open":0.88722,"high":0.88729,"low":0.88706,"close":0.88722,"volume":612.4500122070312},{"timestamp":1742396820000,"open":0.88724,"high":0.88724,"low":0.88689,"close":0.88691,"volume":994.5},{"timestamp":1742396880000,"open":0.88694,"high":0.887,"low":0.88672,"close":0.88684,"volume":1315.800048828125},{"timestamp":1742396940000,"open":0.88683,"high":0.88689,"low":0.88672,"close":0.88673,"volume":3767.489990234375},{"timestamp":1742397000000,"open":0.88673,"high":0.8871,"low":0.88659,"close":0.88682,"volume":3861.6298828125},{"timestamp":1742397060000,"open":0.88682,"high":0.88687,"low":0.88637,"close":0.88646,"volume":4445.4599609375},{"timestamp":1742397120000,"open":0.88648,"high":0.88648,"low":0.88643,"close":0.88643,"volume":275.3999938964844},{"timestamp":1742397180000,"open":0.88648,"high":0.88662,"low":0.88646,"close":0.88646,"volume":459},{"timestamp":1742397240000,"open":0.88648,"high":0.88655,"low":0.88638,"close":0.88641,"volume":736.02001953125},{"timestamp":1742397300000,"open":0.88646,"high":0.88668,"low":0.88639,"close":0.88668,"volume":1272.9599609375},{"timestamp":1742397360000,"open":0.88667,"high":0.88692,"low":0.88662,"close":0.88668,"volume":1917.27001953125},{"timestamp":1742397420000,"open":0.88669,"high":0.88669,"low":0.88628,"close":0.88637,"volume":1718.6400146484375},{"timestamp":1742397480000,"open":0.88637,"high":0.88654,"low":0.88636,"close":0.88654,"volume":1442.4300537109375},{"timestamp":1742397540000,"open":0.88654,"high":0.88677,"low":0.88647,"close":0.88647,"volume":3067.64990234375},{"timestamp":1742397600000,"open":0.88646,"high":0.88648,"low":0.88412,"close":0.88492,"volume":4668.2099609375},{"timestamp":1742397660000,"open":0.88492,"high":0.88502,"low":0.88448,"close":0.88487,"volume":2886.75},{"timestamp":1742397720000,"open":0.8846,"high":0.88619,"low":0.88446,"close":0.88612,"volume":1564.1099853515625},{"timestamp":1742397780000,"open":0.88611,"high":0.8863,"low":0.8861,"close":0.8863,"volume":490.8599853515625},{"timestamp":1742397840000,"open":0.8863,"high":0.88633,"low":0.8863,"close":0.88633,"volume":550.7999877929688},{"timestamp":1742397900000,"open":0.88633,"high":0.88635,"low":0.88633,"close":0.88635,"volume":688.5},{"timestamp":1742397960000,"open":0.88634,"high":0.88639,"low":0.88628,"close":0.88632,"volume":1040.4000244140625},{"timestamp":1742398020000,"open":0.88631,"high":0.88683,"low":0.88631,"close":0.88683,"volume":413.2799987792969},{"timestamp":1742398080000,"open":0.88684,"high":0.88724,"low":0.88684,"close":0.88713,"volume":2328.929931640625},{"timestamp":1742398140000,"open":0.88713,"high":0.88713,"low":0.88704,"close":0.88705,"volume":3587.219970703125},{"timestamp":1742398200000,"open":0.88703,"high":0.88707,"low":0.88702,"close":0.88705,"volume":1594.260009765625},{"timestamp":1742398260000,"open":0.88705,"high":0.88712,"low":0.88702,"close":0.88711,"volume":1946.8800048828125},{"timestamp":1742398320000,"open":0.88707,"high":0.88715,"low":0.88705,"close":0.88713,"volume":1639.6199951171875},{"timestamp":1742398380000,"open":0.88713,"high":0.88716,"low":0.88705,"close":0.8871,"volume":873},{"timestamp":1742398440000,"open":0.88708,"high":0.88714,"low":0.88708,"close":0.88712,"volume":397.79998779296875},{"timestamp":1742398500000,"open":0.88712,"high":0.8872,"low":0.88621,"close":0.88632,"volume":1470.239990234375},{"timestamp":1742398560000,"open":0.88632,"high":0.88632,"low":0.88618,"close":0.88618,"volume":168.3000030517578},{"timestamp":1742398620000,"open":0.88615,"high":0.8862,"low":0.88614,"close":0.88617,"volume":122.4000015258789},{"timestamp":1742398680000,"open":0.8862,"high":0.88642,"low":0.88491,"close":0.88491,"volume":2193.659912109375},{"timestamp":1742398740000,"open":0.88486,"high":0.88516,"low":0.8848,"close":0.88495,"volume":1377.989990234375},{"timestamp":1742398800000,"open":0.88493,"high":0.88531,"low":0.88482,"close":0.88482,"volume":1533.780029296875},{"timestamp":1742398860000,"open":0.88479,"high":0.88703,"low":0.88477,"close":0.88702,"volume":1148.489990234375},{"timestamp":1742398920000,"open":0.88702,"high":0.88831,"low":0.88702,"close":0.88829,"volume":1377.6300048828125},{"timestamp":1742398980000,"open":0.88831,"high":0.88865,"low":0.88793,"close":0.88865,"volume":2021.219970703125},{"timestamp":1742399040000,"open":0.88863,"high":0.88867,"low":0.88858,"close":0.88858,"volume":612},{"timestamp":1742399100000,"open":0.88857,"high":0.88857,"low":0.88806,"close":0.88806,"volume":673.2000122070312},{"timestamp":1742399160000,"open":0.88803,"high":0.88944,"low":0.88803,"close":0.88939,"volume":855.9000244140625},{"timestamp":1742399220000,"open":0.88937,"high":0.89002,"low":0.88799,"close":0.8885,"volume":1830.780029296875},{"timestamp":1742399280000,"open":0.88858,"high":0.889,"low":0.88812,"close":0.88828,"volume":840.3300170898438},{"timestamp":1742399340000,"open":0.88814,"high":0.88856,"low":0.88811,"close":0.88834,"volume":1377},{"timestamp":1742399400000,"open":0.88837,"high":0.88923,"low":0.88826,"close":0.88875,"volume":1008.719970703125},{"timestamp":1742399460000,"open":0.88928,"high":0.88928,"low":0.8887,"close":0.88878,"volume":1510.3800048828125},{"timestamp":1742399520000,"open":0.88878,"high":0.88896,"low":0.88875,"close":0.88886,"volume":1035.5400390625},{"timestamp":1742399580000,"open":0.88884,"high":0.88994,"low":0.88884,"close":0.88979,"volume":866.969970703125},{"timestamp":1742399640000,"open":0.88984,"high":0.89101,"low":0.8895,"close":0.89073,"volume":1612.97998046875},{"timestamp":1742399700000,"open":0.89073,"high":0.89088,"low":0.88885,"close":0.89005,"volume":3171.60009765625},{"timestamp":1742399760000,"open":0.8892,"high":0.89034,"low":0.8892,"close":0.89014,"volume":1235.52001953125},{"timestamp":1742399820000,"open":0.89119,"high":0.89166,"low":0.89025,"close":0.89072,"volume":3187.169921875},{"timestamp":1742399880000,"open":0.89074,"high":0.89109,"low":0.89071,"close":0.89082,"volume":1600.9200439453125},{"timestamp":1742399940000,"open":0.89082,"high":0.8912,"low":0.89081,"close":0.89117,"volume":2943.27001953125},{"timestamp":1742400000000,"open":0.89114,"high":0.89138,"low":0.89114,"close":0.89138,"volume":2974.409912109375},{"timestamp":1742400060000,"open":0.89138,"high":0.89163,"low":0.89117,"close":0.89145,"volume":2654.3701171875},{"timestamp":1742400120000,"open":0.89142,"high":0.89147,"low":0.89131,"close":0.89135,"volume":427.1400146484375},{"timestamp":1742400180000,"open":0.89135,"high":0.89155,"low":0.89135,"close":0.89152,"volume":1769.4000244140625},{"timestamp":1742400240000,"open":0.8915,"high":0.8915,"low":0.89136,"close":0.89136,"volume":915.030029296875},{"timestamp":1742400300000,"open":0.89131,"high":0.89132,"low":0.89116,"close":0.89121,"volume":1311.75},{"timestamp":1742400360000,"open":0.89122,"high":0.89127,"low":0.89073,"close":0.89082,"volume":930.4199829101562},{"timestamp":1742400420000,"open":0.89083,"high":0.89087,"low":0.89071,"close":0.89071,"volume":1983.1500244140625},{"timestamp":1742400480000,"open":0.89071,"high":0.89081,"low":0.89054,"close":0.89058,"volume":1372.949951171875},{"timestamp":1742400540000,"open":0.89059,"high":0.89071,"low":0.89055,"close":0.89062,"volume":732.239990234375},{"timestamp":1742400600000,"open":0.89064,"high":0.89068,"low":0.89058,"close":0.89063,"volume":1617.030029296875},{"timestamp":1742400660000,"open":0.89063,"high":0.89078,"low":0.8906,"close":0.89073,"volume":945.9000244140625},{"timestamp":1742400720000,"open":0.8907,"high":0.89079,"low":0.8907,"close":0.89079,"volume":183.05999755859375},{"timestamp":1742400780000,"open":0.89084,"high":0.89086,"low":0.89067,"close":0.8907,"volume":976.3200073242188},{"timestamp":1742400840000,"open":0.8907,"high":0.89076,"low":0.8907,"close":0.89072,"volume":2593.35009765625},{"timestamp":1742400900000,"open":0.8907,"high":0.89073,"low":0.89058,"close":0.89063,"volume":2349.27001953125},{"timestamp":1742400960000,"open":0.89066,"high":0.89083,"low":0.89063,"close":0.89077,"volume":1876.4100341796875},{"timestamp":1742401020000,"open":0.89069,"high":0.89119,"low":0.89069,"close":0.89114,"volume":701.72998046875},{"timestamp":1742401080000,"open":0.89116,"high":0.89116,"low":0.89105,"close":0.89106,"volume":610.2000122070312},{"timestamp":1742401140000,"open":0.89108,"high":0.89111,"low":0.89106,"close":0.89108,"volume":488.1600036621094},{"timestamp":1742401200000,"open":0.89105,"high":0.89116,"low":0.89104,"close":0.89108,"volume":610.2000122070312},{"timestamp":1742401260000,"open":0.89112,"high":0.89112,"low":0.89097,"close":0.89097,"volume":427.1400146484375},{"timestamp":1742401320000,"open":0.89095,"high":0.891,"low":0.89092,"close":0.89094,"volume":396.6300048828125},{"timestamp":1742401380000,"open":0.89097,"high":0.89097,"low":0.89094,"close":0.89096,"volume":244.0800018310547},{"timestamp":1742401440000,"open":0.89093,"high":0.89096,"low":0.89093,"close":0.89095,"volume":396.6300048828125},{"timestamp":1742401500000,"open":0.89095,"high":0.89097,"low":0.89095,"close":0.89097,"volume":640.7100219726562},{"timestamp":1742401560000,"open":0.89095,"high":0.89101,"low":0.89094,"close":0.89101,"volume":396.6300048828125},{"timestamp":1742401620000,"open":0.89098,"high":0.89098,"low":0.89078,"close":0.89089,"volume":335.6099853515625},{"timestamp":1742401680000,"open":0.89092,"high":0.89102,"low":0.89092,"close":0.89102,"volume":1342.43994140625},{"timestamp":1742401740000,"open":0.89103,"high":0.89106,"low":0.89095,"close":0.89104,"volume":2349.27001953125},{"timestamp":1742401800000,"open":0.89098,"high":0.89139,"low":0.89096,"close":0.89131,"volume":2257.739990234375},{"timestamp":1742401860000,"open":0.89132,"high":0.89135,"low":0.8913,"close":0.89135,"volume":91.52999877929688},{"timestamp":1742401920000,"open":0.8914,"high":0.89166,"low":0.8914,"close":0.89162,"volume":449.2799987792969},{"timestamp":1742401980000,"open":0.89155,"high":0.89168,"low":0.89108,"close":0.89163,"volume":1126.7099609375},{"timestamp":1742402040000,"open":0.89162,"high":0.8917,"low":0.89162,"close":0.8917,"volume":152.10000610351562},{"timestamp":1742402100000,"open":0.89161,"high":0.89161,"low":0.89147,"close":0.89152,"volume":700.6500244140625},{"timestamp":1742402160000,"open":0.89149,"high":0.89152,"low":0.89149,"close":0.89152,"volume":61.02000045776367},{"timestamp":1742402220000,"open":0.89152,"high":0.89155,"low":0.89148,"close":0.89155,"volume":183.05999755859375},{"timestamp":1742402280000,"open":0.89152,"high":0.89152,"low":0.89147,"close":0.89147,"volume":91.52999877929688},{"timestamp":1742402340000,"open":0.89152,"high":0.89152,"low":0.89115,"close":0.89115,"volume":518.6699829101562},{"timestamp":1742402400000,"open":0.89117,"high":0.89118,"low":0.89115,"close":0.89115,"volume":183.05999755859375},{"timestamp":1742402460000,"open":0.89115,"high":0.89115,"low":0.89049,"close":0.89057,"volume":732.239990234375},{"timestamp":1742402520000,"open":0.89054,"high":0.89057,"low":0.89054,"close":0.89057,"volume":244.0800018310547},{"timestamp":1742402580000,"open":0.89056,"high":0.89057,"low":0.89043,"close":0.89043,"volume":183.05999755859375},{"timestamp":1742402640000,"open":0.89042,"high":0.89042,"low":0.88932,"close":0.88933,"volume":579.8699951171875},{"timestamp":1742402700000,"open":0.88928,"high":0.88934,"low":0.88914,"close":0.88919,"volume":457.6499938964844},{"timestamp":1742402760000,"open":0.88919,"high":0.88919,"low":0.88917,"close":0.88919,"volume":122.04000091552734},{"timestamp":1742402820000,"open":0.88919,"high":0.88921,"low":0.88915,"close":0.88921,"volume":366.2099914550781},{"timestamp":1742402880000,"open":0.88922,"high":0.88926,"low":0.88921,"close":0.88926,"volume":213.57000732421875},{"timestamp":1742402940000,"open":0.88925,"high":0.8898,"low":0.88925,"close":0.88926,"volume":1007.3699951171875},{"timestamp":1742403000000,"open":0.88927,"high":0.88935,"low":0.88927,"close":0.88935,"volume":213.57000732421875},{"timestamp":1742403060000,"open":0.8895,"high":0.88958,"low":0.88872,"close":0.88872,"volume":1129.22998046875},{"timestamp":1742403120000,"open":0.88884,"high":0.88955,"low":0.88877,"close":0.88947,"volume":488.1600036621094},{"timestamp":1742403180000,"open":0.8895,"high":0.88956,"low":0.88949,"close":0.88956,"volume":1465.8299560546875},{"timestamp":1742403240000,"open":0.88956,"high":0.88958,"low":0.88955,"close":0.88955,"volume":152.5500030517578},{"timestamp":1742403300000,"open":0.88954,"high":0.88954,"low":0.88929,"close":0.88929,"volume":549.1799926757812},{"timestamp":1742403360000,"open":0.88932,"high":0.88938,"low":0.88932,"close":0.88936,"volume":732.8699951171875},{"timestamp":1742403420000,"open":0.88938,"high":0.88946,"low":0.88936,"close":0.88938,"volume":1770.75},{"timestamp":1742403480000,"open":0.88933,"high":0.88941,"low":0.88929,"close":0.88933,"volume":976.3200073242188},{"timestamp":1742403540000,"open":0.88933,"high":0.88936,"low":0.88932,"close":0.88932,"volume":305.1000061035156},{"timestamp":1742403600000,"open":0.88934,"high":0.88937,"low":0.88932,"close":0.88937,"volume":366.1199951171875},{"timestamp":1742403660000,"open":0.88935,"high":0.88936,"low":0.88516,"close":0.88629,"volume":1497.510009765625},{"timestamp":1742403720000,"open":0.88636,"high":0.88636,"low":0.88636,"close":0.88636,"volume":91.70999908447266},{"timestamp":1742403780000,"open":0.88637,"high":0.8864,"low":0.88637,"close":0.8864,"volume":275.1300048828125},{"timestamp":1742403840000,"open":0.8864,"high":0.8864,"low":0.88637,"close":0.88639,"volume":366.8399963378906},{"timestamp":1742403900000,"open":0.88634,"high":0.88635,"low":0.88631,"close":0.88635,"volume":550.260009765625},{"timestamp":1742403960000,"open":0.88638,"high":0.88638,"low":0.88633,"close":0.88633,"volume":1100.52001953125},{"timestamp":1742404020000,"open":0.88609,"high":0.88644,"low":0.88608,"close":0.88644,"volume":733.6799926757812},{"timestamp":1742404080000,"open":0.88644,"high":0.88766,"low":0.88644,"close":0.88766,"volume":427.67999267578125},{"timestamp":1742404140000,"open":0.88771,"high":0.88791,"low":0.88756,"close":0.88769,"volume":855.3599853515625},{"timestamp":1742404200000,"open":0.88769,"high":0.8877,"low":0.88588,"close":0.88755,"volume":946.7999877929688},{"timestamp":1742404260000,"open":0.88755,"high":0.88755,"low":0.88588,"close":0.88755,"volume":702.989990234375},{"timestamp":1742404320000,"open":0.88755,"high":0.88755,"low":0.88752,"close":0.88752,"volume":91.52999877929688},{"timestamp":1742404380000,"open":0.88749,"high":0.88755,"low":0.88749,"close":0.88755,"volume":549.9000244140625},{"timestamp":1742404440000,"open":0.88776,"high":0.88776,"low":0.8876,"close":0.88771,"volume":489.6000061035156},{"timestamp":1742404500000,"open":0.88768,"high":0.88771,"low":0.88768,"close":0.88771,"volume":244.8000030517578},{"timestamp":1742404560000,"open":0.88739,"high":0.88739,"low":0.88538,"close":0.88588,"volume":979.6500244140625},{"timestamp":1742404620000,"open":0.88593,"high":0.88602,"low":0.88593,"close":0.88602,"volume":244.8000030517578},{"timestamp":1742404680000,"open":0.88602,"high":0.88602,"low":0.88599,"close":0.88602,"volume":489.6000061035156},{"timestamp":1742404740000,"open":0.88599,"high":0.88708,"low":0.88597,"close":0.88705,"volume":367.20001220703125},{"timestamp":1742404800000,"open":0.88705,"high":0.88716,"low":0.88705,"close":0.88716,"volume":428.5799865722656},{"timestamp":1742404860000,"open":0.88716,"high":0.8872,"low":0.88702,"close":0.88705,"volume":1501.3800048828125},{"timestamp":1742404920000,"open":0.88702,"high":0.88792,"low":0.88693,"close":0.88792,"volume":765.1799926757812},{"timestamp":1742404980000,"open":0.88792,"high":0.88794,"low":0.88788,"close":0.88788,"volume":459},{"timestamp":1742405040000,"open":0.88783,"high":0.88783,"low":0.88764,"close":0.88764,"volume":979.5599975585938},{"timestamp":1742405100000,"open":0.88767,"high":0.88767,"low":0.88764,"close":0.88767,"volume":275.3999938964844},{"timestamp":1742405160000,"open":0.88743,"high":0.88743,"low":0.887,"close":0.88706,"volume":642.780029296875},{"timestamp":1742405220000,"open":0.88701,"high":0.88706,"low":0.88701,"close":0.88701,"volume":581.4000244140625},{"timestamp":1742405280000,"open":0.887,"high":0.88705,"low":0.88697,"close":0.88697,"volume":550.7999877929688},{"timestamp":1742405340000,"open":0.887,"high":0.88788,"low":0.887,"close":0.88786,"volume":826.3800048828125},{"timestamp":1742405400000,"open":0.88774,"high":0.88785,"low":0.88553,"close":0.88784,"volume":1193.489990234375},{"timestamp":1742405460000,"open":0.8879,"high":0.8879,"low":0.88737,"close":0.88737,"volume":612.3599853515625},{"timestamp":1742405520000,"open":0.88737,"high":0.88747,"low":0.88737,"close":0.88747,"volume":826.2000122070312},{"timestamp":1742405580000,"open":0.88747,"high":0.88755,"low":0.88747,"close":0.88755,"volume":459},{"timestamp":1742405640000,"open":0.88755,"high":0.88763,"low":0.88755,"close":0.88758,"volume":428.3999938964844},{"timestamp":1742405700000,"open":0.88761,"high":0.88761,"low":0.88744,"close":0.88746,"volume":367.20001220703125},{"timestamp":1742405760000,"open":0.88743,"high":0.88763,"low":0.88742,"close":0.88763,"volume":428.3999938964844},{"timestamp":1742405820000,"open":0.88763,"high":0.88763,"low":0.88756,"close":0.88756,"volume":214.1999969482422},{"timestamp":1742405880000,"open":0.88755,"high":0.88769,"low":0.88755,"close":0.88769,"volume":214.1999969482422},{"timestamp":1742405940000,"open":0.88758,"high":0.88769,"low":0.88584,"close":0.88587,"volume":1285.9200439453125},{"timestamp":1742406000000,"open":0.88585,"high":0.886,"low":0.8858,"close":0.886,"volume":306},{"timestamp":1742406060000,"open":0.88603,"high":0.88698,"low":0.88585,"close":0.88696,"volume":826.3800048828125},{"timestamp":1742406120000,"open":0.88696,"high":0.88706,"low":0.88667,"close":0.88686,"volume":1287.27001953125},{"timestamp":1742406180000,"open":0.88682,"high":0.88682,"low":0.88582,"close":0.88582,"volume":612.989990234375},{"timestamp":1742406240000,"open":0.88584,"high":0.88664,"low":0.88579,"close":0.88664,"volume":460.3500061035156},{"timestamp":1742406300000,"open":0.88661,"high":0.88661,"low":0.88648,"close":0.88656,"volume":398.9700012207031},{"timestamp":1742406360000,"open":0.88651,"high":0.88654,"low":0.88642,"close":0.88649,"volume":1718.6400146484375},{"timestamp":1742406420000,"open":0.88649,"high":0.8868,"low":0.88649,"close":0.88677,"volume":613.4400024414062},{"timestamp":1742406480000,"open":0.8868,"high":0.88731,"low":0.88677,"close":0.88718,"volume":1746.1800537109375},{"timestamp":1742406540000,"open":0.88718,"high":0.88807,"low":0.88714,"close":0.88714,"volume":1623.1500244140625},{"timestamp":1742406600000,"open":0.88716,"high":0.88716,"low":0.88687,"close":0.88687,"volume":428.3999938964844},{"timestamp":1742406660000,"open":0.88686,"high":0.88691,"low":0.88686,"close":0.88691,"volume":336.69000244140625},{"timestamp":1742406720000,"open":0.88688,"high":0.88709,"low":0.88686,"close":0.88701,"volume":398.8800048828125},{"timestamp":1742406780000,"open":0.88699,"high":0.88699,"low":0.88683,"close":0.88699,"volume":460.3500061035156},{"timestamp":1742406840000,"open":0.88699,"high":0.88703,"low":0.88695,"close":0.88696,"volume":1442.4300537109375},{"timestamp":1742406900000,"open":0.88699,"high":0.88776,"low":0.88696,"close":0.88732,"volume":2419.02001953125},{"timestamp":1742406960000,"open":0.8873,"high":0.8873,"low":0.88719,"close":0.88722,"volume":459},{"timestamp":1742407020000,"open":0.88722,"high":0.88743,"low":0.88672,"close":0.88743,"volume":918},{"timestamp":1742407080000,"open":0.88743,"high":0.88743,"low":0.88672,"close":0.88712,"volume":1621.800048828125},{"timestamp":1742407140000,"open":0.88706,"high":0.88711,"low":0.88541,"close":0.88541,"volume":3669.389892578125}]