[{"timestamp":1742342400000,"open":1.42992,"high":1.42994,"low":1.42983,"close":1.42994,"volume":64.9800033569336},{"timestamp":1742342460000,"open":1.42994,"high":1.42998,"low":1.42991,"close":1.42997,"volume":45.150001525878906},{"timestamp":1742342520000,"open":1.42995,"high":1.42997,"low":1.42994,"close":1.42995,"volume":28.049999237060547},{"timestamp":1742342580000,"open":1.42998,"high":1.43003,"low":1.42995,"close":1.42997,"volume":37.439998626708984},{"timestamp":1742342640000,"open":1.42998,"high":1.43002,"low":1.42997,"close":1.42999,"volume":56.400001525878906},{"timestamp":1742342700000,"open":1.42997,"high":1.43014,"low":1.42995,"close":1.43001,"volume":89.87999725341797},{"timestamp":1742342760000,"open":1.43002,"high":1.43006,"low":1.42997,"close":1.43,"volume":77.87999725341797},{"timestamp":1742342820000,"open":1.43001,"high":1.43002,"low":1.42987,"close":1.42987,"volume":86.48999786376953},{"timestamp":1742342880000,"open":1.42988,"high":1.42993,"low":1.42988,"close":1.42992,"volume":39.119998931884766},{"timestamp":1742342940000,"open":1.42993,"high":1.42996,"low":1.4299,"close":1.42994,"volume":36.779998779296875},{"timestamp":1742343000000,"open":1.42996,"high":1.43002,"low":1.42995,"close":1.43002,"volume":24.059999465942383},{"timestamp":1742343060000,"open":1.43001,"high":1.43007,"low":1.42999,"close":1.43007,"volume":29.610000610351562},{"timestamp":1742343120000,"open":1.43005,"high":1.43006,"low":1.4299,"close":1.4299,"volume":36.75},{"timestamp":1742343180000,"open":1.42992,"high":1.43003,"low":1.42991,"close":1.43,"volume":62.70000076293945},{"timestamp":1742343240000,"open":1.42998,"high":1.43003,"low":1.42998,"close":1.43002,"volume":17.15999984741211},{"timestamp":1742343300000,"open":1.43001,"high":1.43004,"low":1.42985,"close":1.4299,"volume":65.55000305175781},{"timestamp":1742343360000,"open":1.4299,"high":1.42994,"low":1.42989,"close":1.42991,"volume":46.439998626708984},{"timestamp":1742343420000,"open":1.42992,"high":1.42992,"low":1.42967,"close":1.42968,"volume":79.86000061035156},{"timestamp":1742343480000,"open":1.42969,"high":1.42977,"low":1.42969,"close":1.42973,"volume":82.44000244140625},{"timestamp":1742343540000,"open":1.42974,"high":1.42976,"low":1.42968,"close":1.42969,"volume":65.33999633789062},{"timestamp":1742343600000,"open":1.4297,"high":1.42971,"low":1.42965,"close":1.4297,"volume":105.02999877929688},{"timestamp":1742343660000,"open":1.42971,"high":1.42979,"low":1.42966,"close":1.42973,"volume":113.55000305175781},{"timestamp":1742343720000,"open":1.42974,"high":1.42974,"low":1.4296,"close":1.42962,"volume":59.849998474121094},{"timestamp":1742343780000,"open":1.42963,"high":1.42963,"low":1.42957,"close":1.4296,"volume":57.29999923706055},{"timestamp":1742343840000,"open":1.42959,"high":1.42962,"low":1.42958,"close":1.42959,"volume":37.04999923706055},{"timestamp":1742343900000,"open":1.4296,"high":1.42967,"low":1.42957,"close":1.42962,"volume":35.400001525878906},{"timestamp":1742343960000,"open":1.42961,"high":1.42964,"low":1.42958,"close":1.42959,"volume":15.600000381469727},{"timestamp":1742344020000,"open":1.4296,"high":1.42967,"low":1.42954,"close":1.42955,"volume":54.84000015258789},{"timestamp":1742344080000,"open":1.42955,"high":1.42956,"low":1.42951,"close":1.42951,"volume":18.959999084472656},{"timestamp":1742344140000,"open":1.42953,"high":1.42972,"low":1.42953,"close":1.42968,"volume":47.61000061035156},{"timestamp":1742344200000,"open":1.42969,"high":1.42974,"low":1.42968,"close":1.42972,"volume":87.80999755859375},{"timestamp":1742344260000,"open":1.42972,"high":1.42973,"low":1.42971,"close":1.42972,"volume":34.13999938964844},{"timestamp":1742344320000,"open":1.42972,"high":1.42979,"low":1.42972,"close":1.42979,"volume":42.630001068115234},{"timestamp":1742344380000,"open":1.42979,"high":1.42995,"low":1.42979,"close":1.4299,"volume":43.16999816894531},{"timestamp":1742344440000,"open":1.4299,"high":1.42993,"low":1.42977,"close":1.42977,"volume":101.33999633789062},{"timestamp":1742344500000,"open":1.42978,"high":1.42983,"low":1.42966,"close":1.42968,"volume":132.08999633789062},{"timestamp":1742344560000,"open":1.42969,"high":1.42969,"low":1.42958,"close":1.42961,"volume":33.869998931884766},{"timestamp":1742344620000,"open":1.42961,"high":1.42962,"low":1.42958,"close":1.42961,"volume":57.060001373291016},{"timestamp":1742344680000,"open":1.42963,"high":1.42971,"low":1.42963,"close":1.42968,"volume":50.279998779296875},{"timestamp":1742344740000,"open":1.42967,"high":1.42973,"low":1.42967,"close":1.4297,"volume":70.68000030517578},{"timestamp":1742344800000,"open":1.4297,"high":1.42973,"low":1.42968,"close":1.42972,"volume":47.54999923706055},{"timestamp":1742344860000,"open":1.42974,"high":1.42974,"low":1.42962,"close":1.42963,"volume":58.79999923706055},{"timestamp":1742344920000,"open":1.42962,"high":1.42965,"low":1.42962,"close":1.42963,"volume":20.459999084472656},{"timestamp":1742344980000,"open":1.42964,"high":1.42975,"low":1.42964,"close":1.42975,"volume":33.599998474121094},{"timestamp":1742345040000,"open":1.42976,"high":1.42978,"low":1.42973,"close":1.42975,"volume":29.940000534057617},{"timestamp":1742345100000,"open":1.42975,"high":1.42977,"low":1.42975,"close":1.42975,"volume":18.209999084472656},{"timestamp":1742345160000,"open":1.42975,"high":1.42985,"low":1.42975,"close":1.42981,"volume":68.48999786376953},{"timestamp":1742345220000,"open":1.4298,"high":1.42991,"low":1.4298,"close":1.42988,"volume":75.69000244140625},{"timestamp":1742345280000,"open":1.42988,"high":1.4299,"low":1.42983,"close":1.42985,"volume":43.08000183105469},{"timestamp":1742345340000,"open":1.42985,"high":1.42986,"low":1.42984,"close":1.42984,"volume":59.7599983215332},{"timestamp":1742345400000,"open":1.42982,"high":1.42987,"low":1.42981,"close":1.42985,"volume":30.209999084472656},{"timestamp":1742345460000,"open":1.42985,"high":1.42985,"low":1.42975,"close":1.42975,"volume":81.56999969482422},{"timestamp":1742345520000,"open":1.42976,"high":1.42976,"low":1.42953,"close":1.42953,"volume":118.13999938964844},{"timestamp":1742345580000,"open":1.42953,"high":1.42976,"low":1.42953,"close":1.42973,"volume":151.35000610351562},{"timestamp":1742345640000,"open":1.42974,"high":1.42985,"low":1.42967,"close":1.42973,"volume":145.02000427246094},{"timestamp":1742345700000,"open":1.42971,"high":1.42982,"low":1.42965,"close":1.42973,"volume":173.82000732421875},{"timestamp":1742345760000,"open":1.42973,"high":1.42976,"low":1.42971,"close":1.42974,"volume":87.54000091552734},{"timestamp":1742345820000,"open":1.42975,"high":1.42985,"low":1.42974,"close":1.42984,"volume":59.369998931884766},{"timestamp":1742345880000,"open":1.42984,"high":1.42986,"low":1.42982,"close":1.42983,"volume":86.58000183105469},{"timestamp":1742345940000,"open":1.42983,"high":1.42986,"low":1.42971,"close":1.42975,"volume":74.27999877929688},{"timestamp":1742346000000,"open":1.42973,"high":1.42982,"low":1.42973,"close":1.42978,"volume":93.33000183105469},{"timestamp":1742346060000,"open":1.42979,"high":1.42998,"low":1.42979,"close":1.42997,"volume":78.1500015258789},{"timestamp":1742346120000,"open":1.42997,"high":1.43013,"low":1.42997,"close":1.43011,"volume":55.79999923706055},{"timestamp":1742346180000,"open":1.43019,"high":1.43019,"low":1.42994,"close":1.42996,"volume":40.79999923706055},{"timestamp":1742346240000,"open":1.42998,"high":1.43003,"low":1.42998,"close":1.42999,"volume":42.119998931884766},{"timestamp":1742346300000,"open":1.43,"high":1.43002,"low":1.42997,"close":1.42998,"volume":42.720001220703125},{"timestamp":1742346360000,"open":1.42997,"high":1.43006,"low":1.42996,"close":1.43006,"volume":36.2400016784668},{"timestamp":1742346420000,"open":1.43005,"high":1.43006,"low":1.43003,"close":1.43005,"volume":43.08000183105469},{"timestamp":1742346480000,"open":1.43004,"high":1.43007,"low":1.43003,"close":1.43003,"volume":33},{"timestamp":1742346540000,"open":1.43004,"high":1.43019,"low":1.43004,"close":1.43018,"volume":58.77000045776367},{"timestamp":1742346600000,"open":1.43019,"high":1.43022,"low":1.43019,"close":1.43021,"volume":30.149999618530273},{"timestamp":1742346660000,"open":1.43021,"high":1.43029,"low":1.43019,"close":1.43028,"volume":62.61000061035156},{"timestamp":1742346720000,"open":1.4303,"high":1.43033,"low":1.43029,"close":1.43032,"volume":28.229999542236328},{"timestamp":1742346780000,"open":1.43038,"high":1.43041,"low":1.43029,"close":1.43039,"volume":53.4900016784668},{"timestamp":1742346840000,"open":1.43039,"high":1.4304,"low":1.43033,"close":1.43034,"volume":65.7300033569336},{"timestamp":1742346900000,"open":1.43034,"high":1.43034,"low":1.43027,"close":1.43028,"volume":30.540000915527344},{"timestamp":1742346960000,"open":1.43028,"high":1.43029,"low":1.43027,"close":1.43027,"volume":60},{"timestamp":1742347020000,"open":1.43027,"high":1.4303,"low":1.43027,"close":1.43027,"volume":53.849998474121094},{"timestamp":1742347080000,"open":1.43027,"high":1.43027,"low":1.43017,"close":1.43017,"volume":70.3499984741211},{"timestamp":1742347140000,"open":1.43018,"high":1.43029,"low":1.43016,"close":1.43028,"volume":95.4000015258789},{"timestamp":1742347200000,"open":1.43029,"high":1.43034,"low":1.43028,"close":1.43033,"volume":76.19999694824219},{"timestamp":1742347260000,"open":1.43035,"high":1.43035,"low":1.43018,"close":1.4302,"volume":31.200000762939453},{"timestamp":1742347320000,"open":1.43021,"high":1.43029,"low":1.43018,"close":1.43029,"volume":78.5999984741211},{"timestamp":1742347380000,"open":1.4303,"high":1.43031,"low":1.43029,"close":1.4303,"volume":50.400001525878906},{"timestamp":1742347440000,"open":1.43031,"high":1.43033,"low":1.43021,"close":1.43029,"volume":67.80000305175781},{"timestamp":1742347500000,"open":1.4303,"high":1.43031,"low":1.43022,"close":1.43027,"volume":95.4000015258789},{"timestamp":1742347560000,"open":1.43026,"high":1.43031,"low":1.4302,"close":1.43029,"volume":55.20000076293945},{"timestamp":1742347620000,"open":1.4303,"high":1.4303,"low":1.43022,"close":1.43026,"volume":98.4000015258789},{"timestamp":1742347680000,"open":1.43025,"high":1.43027,"low":1.43012,"close":1.43012,"volume":75},{"timestamp":1742347740000,"open":1.43011,"high":1.43019,"low":1.43011,"close":1.43015,"volume":112.19999694824219},{"timestamp":1742347800000,"open":1.43014,"high":1.43023,"low":1.43014,"close":1.4302,"volume":176.39999389648438},{"timestamp":1742347860000,"open":1.43021,"high":1.43031,"low":1.4302,"close":1.4303,"volume":136.1999969482422},{"timestamp":1742347920000,"open":1.4303,"high":1.43032,"low":1.43029,"close":1.4303,"volume":123},{"timestamp":1742347980000,"open":1.43032,"high":1.43033,"low":1.43018,"close":1.43019,"volume":151.5},{"timestamp":1742348040000,"open":1.43019,"high":1.43023,"low":1.43014,"close":1.43023,"volume":186},{"timestamp":1742348100000,"open":1.4302,"high":1.43023,"low":1.43012,"close":1.43019,"volume":126.5999984741211},{"timestamp":1742348160000,"open":1.43018,"high":1.43033,"low":1.43018,"close":1.43031,"volume":132.89999389648438},{"timestamp":1742348220000,"open":1.4303,"high":1.4304,"low":1.43029,"close":1.43037,"volume":154.8000030517578},{"timestamp":1742348280000,"open":1.43036,"high":1.43041,"low":1.43024,"close":1.43024,"volume":154.0500030517578},{"timestamp":1742348340000,"open":1.43026,"high":1.43043,"low":1.43026,"close":1.4304,"volume":94.73999786376953},{"timestamp":1742348400000,"open":1.43042,"high":1.43043,"low":1.43039,"close":1.4304,"volume":87.5999984741211},{"timestamp":1742348460000,"open":1.4304,"high":1.43041,"low":1.43028,"close":1.43032,"volume":87.44999694824219},{"timestamp":1742348520000,"open":1.43032,"high":1.43036,"low":1.4303,"close":1.43034,"volume":55.20000076293945},{"timestamp":1742348580000,"open":1.43036,"high":1.43043,"low":1.43033,"close":1.43033,"volume":56.66999816894531},{"timestamp":1742348640000,"open":1.43035,"high":1.43035,"low":1.43023,"close":1.43027,"volume":75},{"timestamp":1742348700000,"open":1.43026,"high":1.43031,"low":1.4302,"close":1.4302,"volume":126},{"timestamp":1742348760000,"open":1.43023,"high":1.43029,"low":1.43023,"close":1.43024,"volume":109.47000122070312},{"timestamp":1742348820000,"open":1.43024,"high":1.43036,"low":1.43024,"close":1.43036,"volume":59.400001525878906},{"timestamp":1742348880000,"open":1.43035,"high":1.43046,"low":1.43034,"close":1.43044,"volume":66.44999694824219},{"timestamp":1742348940000,"open":1.43042,"high":1.43045,"low":1.43038,"close":1.43044,"volume":88.05000305175781},{"timestamp":1742349000000,"open":1.43043,"high":1.43051,"low":1.43043,"close":1.43051,"volume":90.5999984741211},{"timestamp":1742349060000,"open":1.43048,"high":1.43051,"low":1.43043,"close":1.4305,"volume":136.9499969482422},{"timestamp":1742349120000,"open":1.43048,"high":1.43052,"low":1.4304,"close":1.43043,"volume":105.30000305175781},{"timestamp":1742349180000,"open":1.43042,"high":1.43053,"low":1.43042,"close":1.4305,"volume":82.19999694824219},{"timestamp":1742349240000,"open":1.43052,"high":1.43057,"low":1.43052,"close":1.43053,"volume":49.79999923706055},{"timestamp":1742349300000,"open":1.43054,"high":1.43057,"low":1.43051,"close":1.43053,"volume":58.5},{"timestamp":1742349360000,"open":1.43052,"high":1.43054,"low":1.43049,"close":1.43052,"volume":53.099998474121094},{"timestamp":1742349420000,"open":1.43051,"high":1.43057,"low":1.4305,"close":1.43053,"volume":67.5},{"timestamp":1742349480000,"open":1.43053,"high":1.43057,"low":1.4305,"close":1.43052,"volume":88.3499984741211},{"timestamp":1742349540000,"open":1.43051,"high":1.43054,"low":1.43045,"close":1.43053,"volume":172.64999389648438},{"timestamp":1742349600000,"open":1.43053,"high":1.43065,"low":1.43048,"close":1.43055,"volume":106.80000305175781},{"timestamp":1742349660000,"open":1.43054,"high":1.43061,"low":1.43048,"close":1.43053,"volume":117.30000305175781},{"timestamp":1742349720000,"open":1.4305,"high":1.43072,"low":1.43049,"close":1.43072,"volume":110.4000015258789},{"timestamp":1742349780000,"open":1.43072,"high":1.43075,"low":1.43063,"close":1.43069,"volume":103.19999694824219},{"timestamp":1742349840000,"open":1.43069,"high":1.43075,"low":1.43068,"close":1.43073,"volume":139.8000030517578},{"timestamp":1742349900000,"open":1.43073,"high":1.43082,"low":1.43072,"close":1.4308,"volume":112.80000305175781},{"timestamp":1742349960000,"open":1.4308,"high":1.43081,"low":1.43072,"close":1.43073,"volume":85.5},{"timestamp":1742350020000,"open":1.43073,"high":1.43075,"low":1.43059,"close":1.4306,"volume":142.5},{"timestamp":1742350080000,"open":1.43059,"high":1.43061,"low":1.43047,"close":1.43054,"volume":126},{"timestamp":1742350140000,"open":1.43054,"high":1.43054,"low":1.43045,"close":1.43053,"volume":148.1999969482422},{"timestamp":1742350200000,"open":1.43054,"high":1.43054,"low":1.43043,"close":1.43044,"volume":113.69999694824219},{"timestamp":1742350260000,"open":1.43043,"high":1.43045,"low":1.4304,"close":1.43045,"volume":59.400001525878906},{"timestamp":1742350320000,"open":1.43043,"high":1.43044,"low":1.43038,"close":1.43038,"volume":52.79999923706055},{"timestamp":1742350380000,"open":1.4304,"high":1.43044,"low":1.43035,"close":1.43044,"volume":46.20000076293945},{"timestamp":1742350440000,"open":1.43045,"high":1.43051,"low":1.4304,"close":1.4305,"volume":76.5},{"timestamp":1742350500000,"open":1.43049,"high":1.43051,"low":1.4304,"close":1.43043,"volume":78.30000305175781},{"timestamp":1742350560000,"open":1.43043,"high":1.43043,"low":1.43039,"close":1.43041,"volume":46.79999923706055},{"timestamp":1742350620000,"open":1.43039,"high":1.43042,"low":1.43039,"close":1.4304,"volume":28.200000762939453},{"timestamp":1742350680000,"open":1.43041,"high":1.43041,"low":1.43035,"close":1.43035,"volume":18.299999237060547},{"timestamp":1742350740000,"open":1.43037,"high":1.43041,"low":1.43036,"close":1.43039,"volume":40.349998474121094},{"timestamp":1742350800000,"open":1.43039,"high":1.43041,"low":1.43039,"close":1.4304,"volume":25.200000762939453},{"timestamp":1742350860000,"open":1.43038,"high":1.43038,"low":1.43021,"close":1.43031,"volume":70.94999694824219},{"timestamp":1742350920000,"open":1.4303,"high":1.43042,"low":1.4303,"close":1.43039,"volume":90.9000015258789},{"timestamp":1742350980000,"open":1.4304,"high":1.43049,"low":1.43038,"close":1.43042,"volume":91.94999694824219},{"timestamp":1742351040000,"open":1.43043,"high":1.43045,"low":1.4304,"close":1.43041,"volume":34.79999923706055},{"timestamp":1742351100000,"open":1.43043,"high":1.43046,"low":1.43032,"close":1.43033,"volume":186.60000610351562},{"timestamp":1742351160000,"open":1.43032,"high":1.43048,"low":1.43032,"close":1.43047,"volume":115.58999633789062},{"timestamp":1742351220000,"open":1.43047,"high":1.43051,"low":1.43047,"close":1.43049,"volume":104.0999984741211},{"timestamp":1742351280000,"open":1.43049,"high":1.4305,"low":1.43042,"close":1.43042,"volume":50.70000076293945},{"timestamp":1742351340000,"open":1.43044,"high":1.43053,"low":1.43044,"close":1.43052,"volume":93.93000030517578},{"timestamp":1742351400000,"open":1.43052,"high":1.43054,"low":1.43048,"close":1.4305,"volume":162.77999877929688},{"timestamp":1742351460000,"open":1.43051,"high":1.43054,"low":1.43047,"close":1.43047,"volume":53.790000915527344},{"timestamp":1742351520000,"open":1.43044,"high":1.43044,"low":1.43025,"close":1.43028,"volume":77.37000274658203},{"timestamp":1742351580000,"open":1.43029,"high":1.43033,"low":1.43028,"close":1.43029,"volume":49.40999984741211},{"timestamp":1742351640000,"open":1.43028,"high":1.4303,"low":1.43026,"close":1.43029,"volume":43.88999938964844},{"timestamp":1742351700000,"open":1.43028,"high":1.43028,"low":1.43016,"close":1.43022,"volume":37.20000076293945},{"timestamp":1742351760000,"open":1.43022,"high":1.43022,"low":1.43018,"close":1.43022,"volume":21},{"timestamp":1742351820000,"open":1.43022,"high":1.43023,"low":1.43019,"close":1.43021,"volume":45.720001220703125},{"timestamp":1742351880000,"open":1.43023,"high":1.43023,"low":1.4302,"close":1.43022,"volume":9.210000038146973},{"timestamp":1742351940000,"open":1.4302,"high":1.43023,"low":1.43018,"close":1.43022,"volume":32.7599983215332},{"timestamp":1742352000000,"open":1.43021,"high":1.43023,"low":1.43019,"close":1.43022,"volume":70.47000122070312},{"timestamp":1742352060000,"open":1.4302,"high":1.43038,"low":1.4302,"close":1.43038,"volume":60.779998779296875},{"timestamp":1742352120000,"open":1.43037,"high":1.43042,"low":1.43037,"close":1.43041,"volume":11.760000228881836},{"timestamp":1742352180000,"open":1.43039,"high":1.4305,"low":1.43039,"close":1.43049,"volume":17.639999389648438},{"timestamp":1742352240000,"open":1.43049,"high":1.4305,"low":1.43043,"close":1.43045,"volume":64.80000305175781},{"timestamp":1742352300000,"open":1.43045,"high":1.4305,"low":1.43044,"close":1.43048,"volume":63.900001525878906},{"timestamp":1742352360000,"open":1.43049,"high":1.43052,"low":1.4304,"close":1.43043,"volume":59.130001068115234},{"timestamp":1742352420000,"open":1.43041,"high":1.43045,"low":1.4304,"close":1.43043,"volume":57.599998474121094},{"timestamp":1742352480000,"open":1.43045,"high":1.4305,"low":1.43045,"close":1.43049,"volume":93},{"timestamp":1742352540000,"open":1.43049,"high":1.43051,"low":1.43043,"close":1.43044,"volume":78.30000305175781},{"timestamp":1742352600000,"open":1.43042,"high":1.43052,"low":1.43038,"close":1.43051,"volume":89.06999969482422},{"timestamp":1742352660000,"open":1.43049,"high":1.43051,"low":1.43047,"close":1.43051,"volume":41.400001525878906},{"timestamp":1742352720000,"open":1.43052,"high":1.43054,"low":1.43051,"close":1.43053,"volume":48.599998474121094},{"timestamp":1742352780000,"open":1.43054,"high":1.43054,"low":1.43049,"close":1.43053,"volume":55.20000076293945},{"timestamp":1742352840000,"open":1.43054,"high":1.43063,"low":1.43051,"close":1.43063,"volume":79.80000305175781},{"timestamp":1742352900000,"open":1.43063,"high":1.43065,"low":1.4306,"close":1.43062,"volume":84.18000030517578},{"timestamp":1742352960000,"open":1.4306,"high":1.43062,"low":1.43053,"close":1.43053,"volume":35.34000015258789},{"timestamp":1742353020000,"open":1.43052,"high":1.43052,"low":1.43046,"close":1.43051,"volume":59.58000183105469},{"timestamp":1742353080000,"open":1.43049,"high":1.43053,"low":1.43045,"close":1.43049,"volume":66.4800033569336},{"timestamp":1742353140000,"open":1.4305,"high":1.4306,"low":1.43049,"close":1.4306,"volume":36.599998474121094},{"timestamp":1742353200000,"open":1.43059,"high":1.43059,"low":1.43052,"close":1.43054,"volume":27.600000381469727},{"timestamp":1742353260000,"open":1.43054,"high":1.43054,"low":1.43051,"close":1.43054,"volume":58.59000015258789},{"timestamp":1742353320000,"open":1.43052,"high":1.43053,"low":1.4305,"close":1.43051,"volume":75.44999694824219},{"timestamp":1742353380000,"open":1.43048,"high":1.43052,"low":1.43047,"close":1.43047,"volume":48.900001525878906},{"timestamp":1742353440000,"open":1.43047,"high":1.43047,"low":1.43038,"close":1.43042,"volume":85.19999694824219},{"timestamp":1742353500000,"open":1.43042,"high":1.43042,"low":1.43035,"close":1.43037,"volume":44.939998626708984},{"timestamp":1742353560000,"open":1.43037,"high":1.43039,"low":1.43031,"close":1.43031,"volume":21.1200008392334},{"timestamp":1742353620000,"open":1.43029,"high":1.43041,"low":1.43027,"close":1.43039,"volume":88.2300033569336},{"timestamp":1742353680000,"open":1.43038,"high":1.43041,"low":1.43037,"close":1.43037,"volume":46.20000076293945},{"timestamp":1742353740000,"open":1.43037,"high":1.43051,"low":1.43037,"close":1.43049,"volume":81.51000213623047},{"timestamp":1742353800000,"open":1.43049,"high":1.43052,"low":1.43036,"close":1.4304,"volume":57},{"timestamp":1742353860000,"open":1.43041,"high":1.43044,"low":1.43038,"close":1.43042,"volume":101.63999938964844},{"timestamp":1742353920000,"open":1.43043,"high":1.43052,"low":1.43042,"close":1.43049,"volume":50.099998474121094},{"timestamp":1742353980000,"open":1.43048,"high":1.43052,"low":1.43047,"close":1.43052,"volume":37.79999923706055},{"timestamp":1742354040000,"open":1.43052,"high":1.43063,"low":1.43052,"close":1.43061,"volume":78.08999633789062},{"timestamp":1742354100000,"open":1.43062,"high":1.43078,"low":1.4306,"close":1.43077,"volume":37.439998626708984},{"timestamp":1742354160000,"open":1.43077,"high":1.43081,"low":1.43076,"close":1.4308,"volume":54.2400016784668},{"timestamp":1742354220000,"open":1.4308,"high":1.43081,"low":1.43074,"close":1.4308,"volume":52.20000076293945},{"timestamp":1742354280000,"open":1.43079,"high":1.43081,"low":1.43076,"close":1.43078,"volume":77.55000305175781},{"timestamp":1742354340000,"open":1.43078,"high":1.43079,"low":1.43075,"close":1.43078,"volume":49.04999923706055},{"timestamp":1742354400000,"open":1.4308,"high":1.43087,"low":1.43077,"close":1.43084,"volume":103.80000305175781},{"timestamp":1742354460000,"open":1.43082,"high":1.43102,"low":1.43082,"close":1.431,"volume":49.79999923706055},{"timestamp":1742354520000,"open":1.43101,"high":1.43102,"low":1.43097,"close":1.43099,"volume":57.599998474121094},{"timestamp":1742354580000,"open":1.43097,"high":1.43101,"low":1.43097,"close":1.43097,"volume":60.29999923706055},{"timestamp":1742354640000,"open":1.43099,"high":1.431,"low":1.43097,"close":1.43099,"volume":59.099998474121094},{"timestamp":1742354700000,"open":1.43098,"high":1.43102,"low":1.43098,"close":1.43101,"volume":33},{"timestamp":1742354760000,"open":1.431,"high":1.43117,"low":1.431,"close":1.43111,"volume":43.709999084472656},{"timestamp":1742354820000,"open":1.43112,"high":1.43114,"low":1.43104,"close":1.43111,"volume":81},{"timestamp":1742354880000,"open":1.43112,"high":1.43123,"low":1.43111,"close":1.43123,"volume":34.619998931884766},{"timestamp":1742354940000,"open":1.43123,"high":1.43127,"low":1.43112,"close":1.43112,"volume":46.88999938964844},{"timestamp":1742355000000,"open":1.43113,"high":1.43113,"low":1.43105,"close":1.43108,"volume":13.199999809265137},{"timestamp":1742355060000,"open":1.43105,"high":1.43105,"low":1.43097,"close":1.43097,"volume":44.099998474121094},{"timestamp":1742355120000,"open":1.43098,"high":1.43102,"low":1.43094,"close":1.43097,"volume":45},{"timestamp":1742355180000,"open":1.43098,"high":1.43103,"low":1.43098,"close":1.431,"volume":77.19000244140625},{"timestamp":1742355240000,"open":1.43102,"high":1.43109,"low":1.43101,"close":1.43102,"volume":47.279998779296875},{"timestamp":1742355300000,"open":1.431,"high":1.43103,"low":1.43099,"close":1.431,"volume":59.400001525878906},{"timestamp":1742355360000,"open":1.43102,"high":1.43103,"low":1.43091,"close":1.43091,"volume":71.4000015258789},{"timestamp":1742355420000,"open":1.43093,"high":1.43094,"low":1.4309,"close":1.43092,"volume":61.79999923706055},{"timestamp":1742355480000,"open":1.431,"high":1.43109,"low":1.431,"close":1.431,"volume":77.5199966430664},{"timestamp":1742355540000,"open":1.431,"high":1.43103,"low":1.43097,"close":1.43098,"volume":74.0999984741211},{"timestamp":1742355600000,"open":1.431,"high":1.431,"low":1.43087,"close":1.43091,"volume":60.29999923706055},{"timestamp":1742355660000,"open":1.43094,"high":1.43094,"low":1.43087,"close":1.43091,"volume":30.299999237060547},{"timestamp":1742355720000,"open":1.43092,"high":1.43105,"low":1.43092,"close":1.43104,"volume":16.5},{"timestamp":1742355780000,"open":1.43104,"high":1.43106,"low":1.43102,"close":1.43105,"volume":23.399999618530273},{"timestamp":1742355840000,"open":1.43107,"high":1.43107,"low":1.43102,"close":1.43104,"volume":22.920000076293945},{"timestamp":1742355900000,"open":1.43101,"high":1.43104,"low":1.43101,"close":1.43103,"volume":13.800000190734863},{"timestamp":1742355960000,"open":1.431,"high":1.43103,"low":1.43089,"close":1.43089,"volume":51.599998474121094},{"timestamp":1742356020000,"open":1.4309,"high":1.43095,"low":1.4309,"close":1.43093,"volume":45.599998474121094},{"timestamp":1742356080000,"open":1.43093,"high":1.43104,"low":1.43091,"close":1.43101,"volume":47.400001525878906},{"timestamp":1742356140000,"open":1.43099,"high":1.43104,"low":1.43098,"close":1.43098,"volume":57.29999923706055},{"timestamp":1742356200000,"open":1.43099,"high":1.43101,"low":1.43097,"close":1.43098,"volume":39.900001525878906},{"timestamp":1742356260000,"open":1.43099,"high":1.43103,"low":1.43091,"close":1.43091,"volume":35.70000076293945},{"timestamp":1742356320000,"open":1.43092,"high":1.43103,"low":1.43091,"close":1.43102,"volume":30.299999237060547},{"timestamp":1742356380000,"open":1.43101,"high":1.43111,"low":1.43099,"close":1.43108,"volume":34.20000076293945},{"timestamp":1742356440000,"open":1.4311,"high":1.4311,"low":1.43097,"close":1.43101,"volume":64.19999694824219},{"timestamp":1742356500000,"open":1.43099,"high":1.43102,"low":1.43093,"close":1.43093,"volume":52.79999923706055},{"timestamp":1742356560000,"open":1.43093,"high":1.43097,"low":1.43085,"close":1.43086,"volume":67.47000122070312},{"timestamp":1742356620000,"open":1.43086,"high":1.43086,"low":1.43081,"close":1.43083,"volume":79.19999694824219},{"timestamp":1742356680000,"open":1.43084,"high":1.43084,"low":1.43076,"close":1.43078,"volume":64.19999694824219},{"timestamp":1742356740000,"open":1.43077,"high":1.43094,"low":1.43075,"close":1.43093,"volume":124.5},{"timestamp":1742356800000,"open":1.43091,"high":1.43096,"low":1.43085,"close":1.43086,"volume":105.30000305175781},{"timestamp":1742356860000,"open":1.43087,"high":1.43098,"low":1.43086,"close":1.4309,"volume":89.0999984741211},{"timestamp":1742356920000,"open":1.43088,"high":1.4309,"low":1.43086,"close":1.43089,"volume":24.149999618530273},{"timestamp":1742356980000,"open":1.4309,"high":1.43099,"low":1.4309,"close":1.43098,"volume":56.099998474121094},{"timestamp":1742357040000,"open":1.43099,"high":1.43101,"low":1.43098,"close":1.43099,"volume":45.900001525878906},{"timestamp":1742357100000,"open":1.431,"high":1.43104,"low":1.43095,"close":1.43096,"volume":42.29999923706055},{"timestamp":1742357160000,"open":1.43097,"high":1.431,"low":1.43095,"close":1.43099,"volume":47.400001525878906},{"timestamp":1742357220000,"open":1.43098,"high":1.431,"low":1.4309,"close":1.43092,"volume":47.400001525878906},{"timestamp":1742357280000,"open":1.43093,"high":1.43101,"low":1.43093,"close":1.43099,"volume":55.5},{"timestamp":1742357340000,"open":1.431,"high":1.431,"low":1.43096,"close":1.43098,"volume":57},{"timestamp":1742357400000,"open":1.43097,"high":1.43102,"low":1.43092,"close":1.43092,"volume":66},{"timestamp":1742357460000,"open":1.43091,"high":1.43091,"low":1.43087,"close":1.43088,"volume":61.79999923706055},{"timestamp":1742357520000,"open":1.43088,"high":1.43101,"low":1.43087,"close":1.43099,"volume":74.4000015258789},{"timestamp":1742357580000,"open":1.431,"high":1.431,"low":1.43087,"close":1.43089,"volume":38.70000076293945},{"timestamp":1742357640000,"open":1.43088,"high":1.43095,"low":1.43087,"close":1.43095,"volume":65.30999755859375},{"timestamp":1742357700000,"open":1.43095,"high":1.43102,"low":1.43094,"close":1.43094,"volume":83.76000213623047},{"timestamp":1742357760000,"open":1.43092,"high":1.43093,"low":1.43089,"close":1.4309,"volume":85.29000091552734},{"timestamp":1742357820000,"open":1.43091,"high":1.43092,"low":1.43082,"close":1.43082,"volume":60.9900016784668},{"timestamp":1742357880000,"open":1.43084,"high":1.43084,"low":1.43075,"close":1.43076,"volume":40.5},{"timestamp":1742357940000,"open":1.43078,"high":1.43078,"low":1.43076,"close":1.43078,"volume":47.400001525878906},{"timestamp":1742358000000,"open":1.43076,"high":1.43083,"low":1.43076,"close":1.43081,"volume":59.400001525878906},{"timestamp":1742358060000,"open":1.43082,"high":1.43084,"low":1.43081,"close":1.43082,"volume":40.5},{"timestamp":1742358120000,"open":1.43082,"high":1.43083,"low":1.43079,"close":1.43081,"volume":39.689998626708984},{"timestamp":1742358180000,"open":1.43084,"high":1.43093,"low":1.43081,"close":1.43093,"volume":55.5},{"timestamp":1742358240000,"open":1.43093,"high":1.43095,"low":1.43091,"close":1.43091,"volume":30.600000381469727},{"timestamp":1742358300000,"open":1.43092,"high":1.43093,"low":1.43089,"close":1.43093,"volume":22.200000762939453},{"timestamp":1742358360000,"open":1.43092,"high":1.43093,"low":1.43091,"close":1.43093,"volume":19.799999237060547},{"timestamp":1742358420000,"open":1.43093,"high":1.43104,"low":1.43093,"close":1.43101,"volume":65.0999984741211},{"timestamp":1742358480000,"open":1.431,"high":1.43104,"low":1.431,"close":1.43103,"volume":34.5},{"timestamp":1742358540000,"open":1.43104,"high":1.43106,"low":1.43102,"close":1.43104,"volume":12.600000381469727},{"timestamp":1742358600000,"open":1.43101,"high":1.43105,"low":1.43101,"close":1.43102,"volume":77.4000015258789},{"timestamp":1742358660000,"open":1.43102,"high":1.43103,"low":1.43098,"close":1.43101,"volume":48.29999923706055},{"timestamp":1742358720000,"open":1.43102,"high":1.43105,"low":1.43099,"close":1.43101,"volume":36.599998474121094},{"timestamp":1742358780000,"open":1.43102,"high":1.43104,"low":1.43101,"close":1.43102,"volume":32.099998474121094},{"timestamp":1742358840000,"open":1.43099,"high":1.43102,"low":1.43098,"close":1.43102,"volume":38.70000076293945},{"timestamp":1742358900000,"open":1.43101,"high":1.43102,"low":1.43097,"close":1.43097,"volume":30},{"timestamp":1742358960000,"open":1.43097,"high":1.43097,"low":1.43096,"close":1.43096,"volume":7.199999809265137},{"timestamp":1742359020000,"open":1.43097,"high":1.43098,"low":1.43096,"close":1.43096,"volume":9.600000381469727},{"timestamp":1742359080000,"open":1.43096,"high":1.43102,"low":1.43096,"close":1.43101,"volume":29.700000762939453},{"timestamp":1742359140000,"open":1.43103,"high":1.43104,"low":1.43099,"close":1.43103,"volume":55.290000915527344},{"timestamp":1742359200000,"open":1.43102,"high":1.43112,"low":1.431,"close":1.43112,"volume":23.34000015258789},{"timestamp":1742359260000,"open":1.43115,"high":1.43119,"low":1.43112,"close":1.43113,"volume":29.610000610351562},{"timestamp":1742359320000,"open":1.43112,"high":1.43116,"low":1.43111,"close":1.43116,"volume":34.470001220703125},{"timestamp":1742359380000,"open":1.43116,"high":1.43116,"low":1.43113,"close":1.43116,"volume":27.6299991607666},{"timestamp":1742359440000,"open":1.43115,"high":1.43115,"low":1.43113,"close":1.43113,"volume":17.969999313354492},{"timestamp":1742359500000,"open":1.43114,"high":1.43114,"low":1.43106,"close":1.43107,"volume":36.599998474121094},{"timestamp":1742359560000,"open":1.43108,"high":1.43113,"low":1.43108,"close":1.43112,"volume":34.79999923706055},{"timestamp":1742359620000,"open":1.43111,"high":1.43115,"low":1.43111,"close":1.43111,"volume":25.200000762939453},{"timestamp":1742359680000,"open":1.4311,"high":1.4311,"low":1.43102,"close":1.43104,"volume":36.689998626708984},{"timestamp":1742359740000,"open":1.43105,"high":1.43115,"low":1.43104,"close":1.43114,"volume":28.829999923706055},{"timestamp":1742359800000,"open":1.43116,"high":1.43116,"low":1.43108,"close":1.4311,"volume":17.399999618530273},{"timestamp":1742359860000,"open":1.43112,"high":1.43112,"low":1.4311,"close":1.43111,"volume":13.199999809265137},{"timestamp":1742359920000,"open":1.4311,"high":1.43112,"low":1.43108,"close":1.43108,"volume":43.20000076293945},{"timestamp":1742359980000,"open":1.43112,"high":1.43113,"low":1.43108,"close":1.43108,"volume":30.899999618530273},{"timestamp":1742360040000,"open":1.43109,"high":1.4311,"low":1.43107,"close":1.43108,"volume":16.799999237060547},{"timestamp":1742360100000,"open":1.43107,"high":1.43113,"low":1.43107,"close":1.43108,"volume":28.799999237060547},{"timestamp":1742360160000,"open":1.43107,"high":1.43108,"low":1.43093,"close":1.43095,"volume":47.70000076293945},{"timestamp":1742360220000,"open":1.43094,"high":1.43103,"low":1.43092,"close":1.43101,"volume":55.5},{"timestamp":1742360280000,"open":1.43102,"high":1.43105,"low":1.43099,"close":1.43101,"volume":66.5999984741211},{"timestamp":1742360340000,"open":1.43097,"high":1.43102,"low":1.43096,"close":1.431,"volume":42.29999923706055},{"timestamp":1742360400000,"open":1.43099,"high":1.43102,"low":1.43092,"close":1.43092,"volume":59.400001525878906},{"timestamp":1742360460000,"open":1.43095,"high":1.43096,"low":1.43087,"close":1.4309,"volume":54.29999923706055},{"timestamp":1742360520000,"open":1.43088,"high":1.43091,"low":1.43086,"close":1.43087,"volume":63.29999923706055},{"timestamp":1742360580000,"open":1.43087,"high":1.43088,"low":1.43083,"close":1.43087,"volume":47.70000076293945},{"timestamp":1742360640000,"open":1.43088,"high":1.43089,"low":1.43077,"close":1.4308,"volume":33.900001525878906},{"timestamp":1742360700000,"open":1.4308,"high":1.43085,"low":1.43077,"close":1.43079,"volume":57.599998474121094},{"timestamp":1742360760000,"open":1.43079,"high":1.43079,"low":1.43074,"close":1.43076,"volume":15.600000381469727},{"timestamp":1742360820000,"open":1.43077,"high":1.43078,"low":1.43071,"close":1.43075,"volume":35.400001525878906},{"timestamp":1742360880000,"open":1.43076,"high":1.43098,"low":1.43076,"close":1.43095,"volume":71.0999984741211},{"timestamp":1742360940000,"open":1.43094,"high":1.43097,"low":1.43094,"close":1.43097,"volume":8.100000381469727},{"timestamp":1742361000000,"open":1.43095,"high":1.43096,"low":1.43078,"close":1.43079,"volume":37.5},{"timestamp":1742361060000,"open":1.43081,"high":1.43082,"low":1.43075,"close":1.43078,"volume":34.20000076293945},{"timestamp":1742361120000,"open":1.43077,"high":1.43081,"low":1.43076,"close":1.43081,"volume":38.099998474121094},{"timestamp":1742361180000,"open":1.43081,"high":1.43083,"low":1.43081,"close":1.43082,"volume":6},{"timestamp":1742361240000,"open":1.43081,"high":1.43084,"low":1.43079,"close":1.43081,"volume":31.799999237060547},{"timestamp":1742361300000,"open":1.43082,"high":1.43082,"low":1.43075,"close":1.4308,"volume":55.5},{"timestamp":1742361360000,"open":1.4308,"high":1.43089,"low":1.4308,"close":1.43089,"volume":32.099998474121094},{"timestamp":1742361420000,"open":1.43088,"high":1.43092,"low":1.43088,"close":1.43092,"volume":30.299999237060547},{"timestamp":1742361480000,"open":1.43091,"high":1.43091,"low":1.43088,"close":1.43091,"volume":14.850000381469727},{"timestamp":1742361540000,"open":1.43096,"high":1.43105,"low":1.43096,"close":1.43102,"volume":87.44999694824219},{"timestamp":1742361600000,"open":1.43102,"high":1.43106,"low":1.431,"close":1.43103,"volume":50.25},{"timestamp":1742361660000,"open":1.43104,"high":1.43108,"low":1.43101,"close":1.43104,"volume":44.099998474121094},{"timestamp":1742361720000,"open":1.43104,"high":1.4311,"low":1.43102,"close":1.43104,"volume":58.86000061035156},{"timestamp":1742361780000,"open":1.43102,"high":1.43108,"low":1.43096,"close":1.43108,"volume":50.4900016784668},{"timestamp":1742361840000,"open":1.43107,"high":1.43108,"low":1.43094,"close":1.43095,"volume":121.41000366210938},{"timestamp":1742361900000,"open":1.43096,"high":1.43101,"low":1.43094,"close":1.43096,"volume":110.37000274658203},{"timestamp":1742361960000,"open":1.43096,"high":1.43097,"low":1.43092,"close":1.43097,"volume":47.4900016784668},{"timestamp":1742362020000,"open":1.43096,"high":1.43098,"low":1.43095,"close":1.43098,"volume":9.09000015258789},{"timestamp":1742362080000,"open":1.43099,"high":1.43101,"low":1.43093,"close":1.43099,"volume":50.790000915527344},{"timestamp":1742362140000,"open":1.431,"high":1.43102,"low":1.43098,"close":1.43101,"volume":63.56999969482422},{"timestamp":1742362200000,"open":1.43099,"high":1.43101,"low":1.43097,"close":1.431,"volume":101.5199966430664},{"timestamp":1742362260000,"open":1.43099,"high":1.43099,"low":1.43096,"close":1.43099,"volume":53.220001220703125},{"timestamp":1742362320000,"open":1.43101,"high":1.43101,"low":1.43076,"close":1.43078,"volume":101.27999877929688},{"timestamp":1742362380000,"open":1.4308,"high":1.43086,"low":1.43078,"close":1.43085,"volume":63.33000183105469},{"timestamp":1742362440000,"open":1.43085,"high":1.43093,"low":1.43083,"close":1.43088,"volume":43.86000061035156},{"timestamp":1742362500000,"open":1.43089,"high":1.43094,"low":1.43086,"close":1.43091,"volume":82.52999877929688},{"timestamp":1742362560000,"open":1.43092,"high":1.43096,"low":1.43086,"close":1.43092,"volume":82.05000305175781},{"timestamp":1742362620000,"open":1.43093,"high":1.43098,"low":1.43091,"close":1.43097,"volume":85.3499984741211},{"timestamp":1742362680000,"open":1.43098,"high":1.43102,"low":1.43095,"close":1.43097,"volume":63.65999984741211},{"timestamp":1742362740000,"open":1.43095,"high":1.43095,"low":1.4309,"close":1.43092,"volume":55.77000045776367},{"timestamp":1742362800000,"open":1.43093,"high":1.43098,"low":1.4309,"close":1.43091,"volume":110.33999633789062},{"timestamp":1742362860000,"open":1.4309,"high":1.43097,"low":1.43089,"close":1.43089,"volume":86.48999786376953},{"timestamp":1742362920000,"open":1.43088,"high":1.43092,"low":1.43086,"close":1.43088,"volume":29.010000228881836},{"timestamp":1742362980000,"open":1.43088,"high":1.43089,"low":1.43086,"close":1.43088,"volume":12},{"timestamp":1742363040000,"open":1.43088,"high":1.43089,"low":1.43083,"close":1.43086,"volume":68.43000030517578},{"timestamp":1742363100000,"open":1.43085,"high":1.43091,"low":1.43085,"close":1.43088,"volume":67.29000091552734},{"timestamp":1742363160000,"open":1.43086,"high":1.4309,"low":1.43086,"close":1.43088,"volume":41.400001525878906},{"timestamp":1742363220000,"open":1.43087,"high":1.43093,"low":1.43085,"close":1.43089,"volume":41.400001525878906},{"timestamp":1742363280000,"open":1.4309,"high":1.4309,"low":1.43086,"close":1.43086,"volume":13.800000190734863},{"timestamp":1742363340000,"open":1.43085,"high":1.43088,"low":1.43084,"close":1.43086,"volume":43.79999923706055},{"timestamp":1742363400000,"open":1.43082,"high":1.43083,"low":1.4308,"close":1.43081,"volume":43.5},{"timestamp":1742363460000,"open":1.43081,"high":1.431,"low":1.43081,"close":1.43099,"volume":45.47999954223633},{"timestamp":1742363520000,"open":1.431,"high":1.43103,"low":1.43099,"close":1.43103,"volume":25.739999771118164},{"timestamp":1742363580000,"open":1.43103,"high":1.43116,"low":1.43103,"close":1.43115,"volume":18.719999313354492},{"timestamp":1742363640000,"open":1.43113,"high":1.43115,"low":1.43107,"close":1.43111,"volume":19.799999237060547},{"timestamp":1742363700000,"open":1.43112,"high":1.43114,"low":1.43111,"close":1.43113,"volume":32.400001525878906},{"timestamp":1742363760000,"open":1.43114,"high":1.43116,"low":1.43108,"close":1.43109,"volume":41.400001525878906},{"timestamp":1742363820000,"open":1.43109,"high":1.43115,"low":1.43104,"close":1.43104,"volume":62.400001525878906},{"timestamp":1742363880000,"open":1.43106,"high":1.43108,"low":1.43104,"close":1.43106,"volume":30.600000381469727},{"timestamp":1742363940000,"open":1.431,"high":1.43103,"low":1.43099,"close":1.431,"volume":43.20000076293945},{"timestamp":1742364000000,"open":1.43099,"high":1.43104,"low":1.43096,"close":1.43098,"volume":60},{"timestamp":1742364060000,"open":1.43095,"high":1.43096,"low":1.43078,"close":1.43085,"volume":115.5},{"timestamp":1742364120000,"open":1.43084,"high":1.431,"low":1.43084,"close":1.4309,"volume":41.400001525878906},{"timestamp":1742364180000,"open":1.43091,"high":1.43092,"low":1.43088,"close":1.43091,"volume":19.200000762939453},{"timestamp":1742364240000,"open":1.43091,"high":1.43105,"low":1.43089,"close":1.43101,"volume":39.150001525878906},{"timestamp":1742364300000,"open":1.43102,"high":1.43105,"low":1.431,"close":1.43104,"volume":51},{"timestamp":1742364360000,"open":1.43103,"high":1.43115,"low":1.43102,"close":1.43114,"volume":65.79000091552734},{"timestamp":1742364420000,"open":1.43113,"high":1.43115,"low":1.43112,"close":1.43114,"volume":18.600000381469727},{"timestamp":1742364480000,"open":1.43112,"high":1.43115,"low":1.43112,"close":1.43115,"volume":13.199999809265137},{"timestamp":1742364540000,"open":1.43114,"high":1.43128,"low":1.43114,"close":1.43125,"volume":32.52000045776367},{"timestamp":1742364600000,"open":1.43125,"high":1.43125,"low":1.43106,"close":1.43108,"volume":42.599998474121094},{"timestamp":1742364660000,"open":1.43109,"high":1.43116,"low":1.43109,"close":1.43115,"volume":45.599998474121094},{"timestamp":1742364720000,"open":1.43116,"high":1.43119,"low":1.43114,"close":1.43119,"volume":30},{"timestamp":1742364780000,"open":1.43119,"high":1.43124,"low":1.43119,"close":1.43123,"volume":52.7400016784668},{"timestamp":1742364840000,"open":1.43122,"high":1.43126,"low":1.43116,"close":1.43123,"volume":79.26000213623047},{"timestamp":1742364900000,"open":1.43124,"high":1.43132,"low":1.43123,"close":1.43129,"volume":97.44000244140625},{"timestamp":1742364960000,"open":1.4313,"high":1.43136,"low":1.43129,"close":1.43132,"volume":49.88999938964844},{"timestamp":1742365020000,"open":1.43134,"high":1.43135,"low":1.43131,"close":1.43132,"volume":22.799999237060547},{"timestamp":1742365080000,"open":1.43134,"high":1.43158,"low":1.43134,"close":1.43156,"volume":36},{"timestamp":1742365140000,"open":1.43155,"high":1.43158,"low":1.43153,"close":1.43157,"volume":34.20000076293945},{"timestamp":1742365200000,"open":1.43157,"high":1.43165,"low":1.43156,"close":1.43162,"volume":40.79999923706055},{"timestamp":1742365260000,"open":1.43164,"high":1.43164,"low":1.43144,"close":1.43144,"volume":60.38999938964844},{"timestamp":1742365320000,"open":1.43144,"high":1.43144,"low":1.43133,"close":1.43136,"volume":36.33000183105469},{"timestamp":1742365380000,"open":1.43138,"high":1.43139,"low":1.43132,"close":1.43134,"volume":46.91999816894531},{"timestamp":1742365440000,"open":1.43135,"high":1.43136,"low":1.43133,"close":1.43135,"volume":14.399999618530273},{"timestamp":1742365500000,"open":1.43136,"high":1.43136,"low":1.43116,"close":1.43123,"volume":54.150001525878906},{"timestamp":1742365560000,"open":1.43121,"high":1.43125,"low":1.43121,"close":1.43121,"volume":23.399999618530273},{"timestamp":1742365620000,"open":1.43118,"high":1.43118,"low":1.43109,"close":1.43114,"volume":54.900001525878906},{"timestamp":1742365680000,"open":1.43113,"high":1.43124,"low":1.43111,"close":1.43123,"volume":43.95000076293945},{"timestamp":1742365740000,"open":1.43123,"high":1.43125,"low":1.43112,"close":1.43114,"volume":48.599998474121094},{"timestamp":1742365800000,"open":1.43114,"high":1.43132,"low":1.43113,"close":1.43132,"volume":75.83999633789062},{"timestamp":1742365860000,"open":1.43133,"high":1.43135,"low":1.43131,"close":1.43133,"volume":58.79999923706055},{"timestamp":1742365920000,"open":1.43132,"high":1.43135,"low":1.43127,"close":1.43133,"volume":35.4900016784668},{"timestamp":1742365980000,"open":1.43133,"high":1.43135,"low":1.43117,"close":1.43119,"volume":121.9800033569336},{"timestamp":1742366040000,"open":1.4312,"high":1.4312,"low":1.43093,"close":1.431,"volume":92.4000015258789},{"timestamp":1742366100000,"open":1.43102,"high":1.43103,"low":1.4309,"close":1.43092,"volume":54},{"timestamp":1742366160000,"open":1.43093,"high":1.43096,"low":1.4309,"close":1.43094,"volume":64.80000305175781},{"timestamp":1742366220000,"open":1.43094,"high":1.43108,"low":1.43092,"close":1.43103,"volume":72.44999694824219},{"timestamp":1742366280000,"open":1.43105,"high":1.4312,"low":1.43103,"close":1.43117,"volume":76.19999694824219},{"timestamp":1742366340000,"open":1.43119,"high":1.43133,"low":1.43119,"close":1.43129,"volume":110.37000274658203},{"timestamp":1742366400000,"open":1.43128,"high":1.43131,"low":1.43121,"close":1.43124,"volume":154.1699981689453},{"timestamp":1742366460000,"open":1.43124,"high":1.43143,"low":1.43121,"close":1.43142,"volume":79.68000030517578},{"timestamp":1742366520000,"open":1.43141,"high":1.43147,"low":1.43139,"close":1.43144,"volume":89.97000122070312},{"timestamp":1742366580000,"open":1.43144,"high":1.43146,"low":1.43127,"close":1.43129,"volume":122.12999725341797},{"timestamp":1742366640000,"open":1.43129,"high":1.4313,"low":1.43121,"close":1.43121,"volume":76.9800033569336},{"timestamp":1742366700000,"open":1.43122,"high":1.43124,"low":1.43108,"close":1.43108,"volume":95.69999694824219},{"timestamp":1742366760000,"open":1.43107,"high":1.43113,"low":1.43094,"close":1.43096,"volume":66.5999984741211},{"timestamp":1742366820000,"open":1.43096,"high":1.43097,"low":1.43093,"close":1.43095,"volume":62.400001525878906},{"timestamp":1742366880000,"open":1.43095,"high":1.43096,"low":1.4309,"close":1.43093,"volume":69.5999984741211},{"timestamp":1742366940000,"open":1.43095,"high":1.43095,"low":1.4308,"close":1.43084,"volume":114},{"timestamp":1742367000000,"open":1.43084,"high":1.43085,"low":1.4308,"close":1.43081,"volume":88.19999694824219},{"timestamp":1742367060000,"open":1.4308,"high":1.43099,"low":1.43068,"close":1.43094,"volume":100.62000274658203},{"timestamp":1742367120000,"open":1.43093,"high":1.43103,"low":1.43087,"close":1.43101,"volume":113.4000015258789},{"timestamp":1742367180000,"open":1.43103,"high":1.43104,"low":1.43097,"close":1.431,"volume":49.68000030517578},{"timestamp":1742367240000,"open":1.431,"high":1.43106,"low":1.431,"close":1.43103,"volume":34.439998626708984},{"timestamp":1742367300000,"open":1.43103,"high":1.43111,"low":1.43103,"close":1.43108,"volume":31.799999237060547},{"timestamp":1742367360000,"open":1.43109,"high":1.43116,"low":1.43108,"close":1.43112,"volume":33.810001373291016},{"timestamp":1742367420000,"open":1.43115,"high":1.43127,"low":1.43115,"close":1.43122,"volume":105.87000274658203},{"timestamp":1742367480000,"open":1.43122,"high":1.43143,"low":1.43122,"close":1.43137,"volume":92.58000183105469},{"timestamp":1742367540000,"open":1.43139,"high":1.43159,"low":1.43139,"close":1.4315,"volume":84.72000122070312},{"timestamp":1742367600000,"open":1.43152,"high":1.43166,"low":1.4314,"close":1.43157,"volume":197.0399932861328},{"timestamp":1742367660000,"open":1.43156,"high":1.43193,"low":1.43153,"close":1.43191,"volume":174.4199981689453},{"timestamp":1742367720000,"open":1.43191,"high":1.43192,"low":1.43175,"close":1.43186,"volume":161.10000610351562},{"timestamp":1742367780000,"open":1.43186,"high":1.43187,"low":1.43173,"close":1.43183,"volume":103.3499984741211},{"timestamp":1742367840000,"open":1.43184,"high":1.4319,"low":1.43183,"close":1.43187,"volume":81},{"timestamp":1742367900000,"open":1.43187,"high":1.43189,"low":1.4317,"close":1.43184,"volume":106.19999694824219},{"timestamp":1742367960000,"open":1.43183,"high":1.43208,"low":1.43183,"close":1.43207,"volume":142.6199951171875},{"timestamp":1742368020000,"open":1.43206,"high":1.43216,"low":1.43195,"close":1.43199,"volume":109.19999694824219},{"timestamp":1742368080000,"open":1.43197,"high":1.43197,"low":1.43175,"close":1.43181,"volume":136.5},{"timestamp":1742368140000,"open":1.43182,"high":1.43184,"low":1.43174,"close":1.43184,"volume":98.63999938964844},{"timestamp":1742368200000,"open":1.43187,"high":1.43194,"low":1.43181,"close":1.43187,"volume":137.49000549316406},{"timestamp":1742368260000,"open":1.43186,"high":1.43203,"low":1.43176,"close":1.43177,"volume":122.69999694824219},{"timestamp":1742368320000,"open":1.43177,"high":1.43178,"low":1.43148,"close":1.43149,"volume":88.3499984741211},{"timestamp":1742368380000,"open":1.43151,"high":1.43182,"low":1.43151,"close":1.43182,"volume":101.4000015258789},{"timestamp":1742368440000,"open":1.43183,"high":1.43187,"low":1.43171,"close":1.43177,"volume":107.4000015258789},{"timestamp":1742368500000,"open":1.43177,"high":1.43201,"low":1.43167,"close":1.43197,"volume":132.3000030517578},{"timestamp":1742368560000,"open":1.43197,"high":1.43201,"low":1.43188,"close":1.43194,"volume":130.8000030517578},{"timestamp":1742368620000,"open":1.43195,"high":1.43205,"low":1.43195,"close":1.43196,"volume":80.5199966430664},{"timestamp":1742368680000,"open":1.43196,"high":1.432,"low":1.43195,"close":1.43196,"volume":92.0999984741211},{"timestamp":1742368740000,"open":1.43195,"high":1.43204,"low":1.43194,"close":1.43199,"volume":88.19999694824219},{"timestamp":1742368800000,"open":1.43201,"high":1.43209,"low":1.43191,"close":1.43197,"volume":145.9499969482422},{"timestamp":1742368860000,"open":1.43199,"high":1.43207,"low":1.43191,"close":1.43191,"volume":101.4000015258789},{"timestamp":1742368920000,"open":1.43193,"high":1.43195,"low":1.43183,"close":1.43186,"volume":123.1500015258789},{"timestamp":1742368980000,"open":1.43186,"high":1.432,"low":1.43178,"close":1.43184,"volume":148.5},{"timestamp":1742369040000,"open":1.43185,"high":1.43199,"low":1.43175,"close":1.43196,"volume":135.5399932861328},{"timestamp":1742369100000,"open":1.43193,"high":1.43195,"low":1.4318,"close":1.43183,"volume":100.5},{"timestamp":1742369160000,"open":1.43183,"high":1.43186,"low":1.43172,"close":1.43184,"volume":101.4000015258789},{"timestamp":1742369220000,"open":1.43186,"high":1.43192,"low":1.43173,"close":1.43176,"volume":105.9000015258789},{"timestamp":1742369280000,"open":1.43174,"high":1.43175,"low":1.43154,"close":1.43154,"volume":73.3499984741211},{"timestamp":1742369340000,"open":1.43155,"high":1.43161,"low":1.4315,"close":1.43152,"volume":135.24000549316406},{"timestamp":1742369400000,"open":1.4315,"high":1.43185,"low":1.4315,"close":1.43174,"volume":180.60000610351562},{"timestamp":1742369460000,"open":1.43174,"high":1.43178,"low":1.43172,"close":1.43172,"volume":118.94999694824219},{"timestamp":1742369520000,"open":1.43172,"high":1.43172,"low":1.43147,"close":1.43154,"volume":162.5399932861328},{"timestamp":1742369580000,"open":1.43155,"high":1.43164,"low":1.43153,"close":1.43164,"volume":63.599998474121094},{"timestamp":1742369640000,"open":1.43164,"high":1.43176,"low":1.43157,"close":1.43173,"volume":96.44999694824219},{"timestamp":1742369700000,"open":1.43175,"high":1.43182,"low":1.43172,"close":1.43175,"volume":137.39999389648438},{"timestamp":1742369760000,"open":1.43175,"high":1.43205,"low":1.43172,"close":1.43201,"volume":244.5},{"timestamp":1742369820000,"open":1.43201,"high":1.43247,"low":1.43193,"close":1.43238,"volume":388.3500061035156},{"timestamp":1742369880000,"open":1.43249,"high":1.4326,"low":1.43231,"close":1.43237,"volume":332.25},{"timestamp":1742369940000,"open":1.43239,"high":1.43262,"low":1.43228,"close":1.43255,"volume":222.60000610351562},{"timestamp":1742370000000,"open":1.43255,"high":1.43262,"low":1.43234,"close":1.43251,"volume":209.63999938964844},{"timestamp":1742370060000,"open":1.43251,"high":1.43269,"low":1.43242,"close":1.43258,"volume":185.1300048828125},{"timestamp":1742370120000,"open":1.43258,"high":1.43278,"low":1.43244,"close":1.43274,"volume":206.39999389648438},{"timestamp":1742370180000,"open":1.43273,"high":1.43296,"low":1.43273,"close":1.43286,"volume":377.8500061035156},{"timestamp":1742370240000,"open":1.43287,"high":1.43307,"low":1.43245,"close":1.43246,"volume":252.89999389648438},{"timestamp":1742370300000,"open":1.43249,"high":1.43256,"low":1.43236,"close":1.43249,"volume":205.88999938964844},{"timestamp":1742370360000,"open":1.4325,"high":1.43279,"low":1.4325,"close":1.43257,"volume":275.8800048828125},{"timestamp":1742370420000,"open":1.43256,"high":1.43292,"low":1.43256,"close":1.43291,"volume":293.6400146484375},{"timestamp":1742370480000,"open":1.4329,"high":1.43303,"low":1.43263,"close":1.43265,"volume":251.8800048828125},{"timestamp":1742370540000,"open":1.43264,"high":1.43267,"low":1.43244,"close":1.43244,"volume":187.8000030517578},{"timestamp":1742370600000,"open":1.43245,"high":1.43257,"low":1.43213,"close":1.43215,"volume":199.5},{"timestamp":1742370660000,"open":1.43213,"high":1.43239,"low":1.43212,"close":1.43236,"volume":179.39999389648438},{"timestamp":1742370720000,"open":1.43236,"high":1.43241,"low":1.43206,"close":1.4321,"volume":248.6699981689453},{"timestamp":1742370780000,"open":1.43211,"high":1.43235,"low":1.43204,"close":1.43233,"volume":244.1999969482422},{"timestamp":1742370840000,"open":1.43234,"high":1.43234,"low":1.43211,"close":1.43216,"volume":232.1999969482422},{"timestamp":1742370900000,"open":1.43218,"high":1.43218,"low":1.43202,"close":1.43215,"volume":201},{"timestamp":1742370960000,"open":1.43217,"high":1.43237,"low":1.43205,"close":1.43232,"volume":169.11000061035156},{"timestamp":1742371020000,"open":1.43232,"high":1.43261,"low":1.43232,"close":1.43256,"volume":159.77999877929688},{"timestamp":1742371080000,"open":1.43256,"high":1.43274,"low":1.43256,"close":1.43272,"volume":180.17999267578125},{"timestamp":1742371140000,"open":1.43272,"high":1.43276,"low":1.43262,"close":1.43262,"volume":266.5199890136719},{"timestamp":1742371200000,"open":1.43262,"high":1.43266,"low":1.43195,"close":1.43202,"volume":502.1099853515625},{"timestamp":1742371260000,"open":1.43202,"high":1.43209,"low":1.43193,"close":1.43193,"volume":279.69000244140625},{"timestamp":1742371320000,"open":1.43195,"high":1.43196,"low":1.43169,"close":1.43169,"volume":376.4100036621094},{"timestamp":1742371380000,"open":1.43169,"high":1.4318,"low":1.4316,"close":1.43167,"volume":256.95001220703125},{"timestamp":1742371440000,"open":1.43168,"high":1.43189,"low":1.43167,"close":1.43178,"volume":328.0199890136719},{"timestamp":1742371500000,"open":1.43179,"high":1.43198,"low":1.43154,"close":1.43156,"volume":317.2200012207031},{"timestamp":1742371560000,"open":1.43155,"high":1.43179,"low":1.43154,"close":1.43163,"volume":309.7200012207031},{"timestamp":1742371620000,"open":1.43165,"high":1.43168,"low":1.43154,"close":1.43162,"volume":237.60000610351562},{"timestamp":1742371680000,"open":1.43163,"high":1.43165,"low":1.43145,"close":1.4315,"volume":246},{"timestamp":1742371740000,"open":1.4315,"high":1.43159,"low":1.43131,"close":1.4314,"volume":260.489990234375},{"timestamp":1742371800000,"open":1.43139,"high":1.43188,"low":1.43135,"close":1.43184,"volume":249.99000549316406},{"timestamp":1742371860000,"open":1.43186,"high":1.43187,"low":1.43163,"close":1.43168,"volume":249.89999389648438},{"timestamp":1742371920000,"open":1.43169,"high":1.43174,"low":1.43161,"close":1.43171,"volume":191.10000610351562},{"timestamp":1742371980000,"open":1.43172,"high":1.43183,"low":1.43165,"close":1.4317,"volume":197.0399932861328},{"timestamp":1742372040000,"open":1.43168,"high":1.4317,"low":1.43148,"close":1.43151,"volume":205.5},{"timestamp":1742372100000,"open":1.4315,"high":1.43154,"low":1.43135,"close":1.43149,"volume":135.4499969482422},{"timestamp":1742372160000,"open":1.4315,"high":1.43158,"low":1.43131,"close":1.43153,"volume":180.3000030517578},{"timestamp":1742372220000,"open":1.43153,"high":1.43153,"low":1.43127,"close":1.43128,"volume":156},{"timestamp":1742372280000,"open":1.4313,"high":1.43131,"low":1.43118,"close":1.43125,"volume":141.14999389648438},{"timestamp":1742372340000,"open":1.43125,"high":1.43126,"low":1.43096,"close":1.43097,"volume":239.39999389648438},{"timestamp":1742372400000,"open":1.43097,"high":1.43105,"low":1.43078,"close":1.43088,"volume":193.8000030517578},{"timestamp":1742372460000,"open":1.43088,"high":1.43105,"low":1.43088,"close":1.43092,"volume":158.5500030517578},{"timestamp":1742372520000,"open":1.43092,"high":1.43105,"low":1.43092,"close":1.43101,"volume":168.89999389648438},{"timestamp":1742372580000,"open":1.43099,"high":1.43106,"low":1.43092,"close":1.431,"volume":130.8000030517578},{"timestamp":1742372640000,"open":1.43099,"high":1.43111,"low":1.43091,"close":1.43093,"volume":141.89999389648438},{"timestamp":1742372700000,"open":1.43092,"high":1.43114,"low":1.43092,"close":1.43111,"volume":149.6999969482422},{"timestamp":1742372760000,"open":1.43111,"high":1.43112,"low":1.43107,"close":1.43111,"volume":83.4000015258789},{"timestamp":1742372820000,"open":1.43111,"high":1.43114,"low":1.43108,"close":1.43108,"volume":91.05000305175781},{"timestamp":1742372880000,"open":1.43109,"high":1.43114,"low":1.43086,"close":1.43086,"volume":152.16000366210938},{"timestamp":1742372940000,"open":1.43084,"high":1.43093,"low":1.43082,"close":1.43091,"volume":157.5},{"timestamp":1742373000000,"open":1.43092,"high":1.43122,"low":1.43091,"close":1.43121,"volume":166.41000366210938},{"timestamp":1742373060000,"open":1.4312,"high":1.43129,"low":1.43115,"close":1.43129,"volume":177.02999877929688},{"timestamp":1742373120000,"open":1.43128,"high":1.43138,"low":1.43105,"close":1.43113,"volume":231.27000427246094},{"timestamp":1742373180000,"open":1.43111,"high":1.43121,"low":1.43111,"close":1.43118,"volume":102.72000122070312},{"timestamp":1742373240000,"open":1.43116,"high":1.43126,"low":1.43107,"close":1.43119,"volume":100.29000091552734},{"timestamp":1742373300000,"open":1.4312,"high":1.43133,"low":1.43116,"close":1.4313,"volume":123.75},{"timestamp":1742373360000,"open":1.4313,"high":1.43132,"low":1.43114,"close":1.43121,"volume":207.14999389648438},{"timestamp":1742373420000,"open":1.43121,"high":1.43131,"low":1.43117,"close":1.43128,"volume":170.4600067138672},{"timestamp":1742373480000,"open":1.43127,"high":1.4314,"low":1.43118,"close":1.4314,"volume":134.97000122070312},{"timestamp":1742373540000,"open":1.43141,"high":1.43148,"low":1.43134,"close":1.4314,"volume":165.4199981689453},{"timestamp":1742373600000,"open":1.43141,"high":1.43146,"low":1.43136,"close":1.43142,"volume":221.7899932861328},{"timestamp":1742373660000,"open":1.43141,"high":1.43144,"low":1.43132,"close":1.43141,"volume":175.9499969482422},{"timestamp":1742373720000,"open":1.43141,"high":1.43161,"low":1.43131,"close":1.43161,"volume":128.10000610351562},{"timestamp":1742373780000,"open":1.4316,"high":1.43178,"low":1.43151,"close":1.43168,"volume":145.2899932861328},{"timestamp":1742373840000,"open":1.43169,"high":1.43172,"low":1.43162,"close":1.43169,"volume":112.19999694824219},{"timestamp":1742373900000,"open":1.4317,"high":1.43175,"low":1.43169,"close":1.43173,"volume":99.30000305175781},{"timestamp":1742373960000,"open":1.43172,"high":1.43172,"low":1.43161,"close":1.43163,"volume":105.5999984741211},{"timestamp":1742374020000,"open":1.43164,"high":1.43174,"low":1.43162,"close":1.43172,"volume":79.19999694824219},{"timestamp":1742374080000,"open":1.43172,"high":1.43177,"low":1.43162,"close":1.43162,"volume":145.1999969482422},{"timestamp":1742374140000,"open":1.43162,"high":1.43186,"low":1.43162,"close":1.43186,"volume":190.32000732421875},{"timestamp":1742374200000,"open":1.43186,"high":1.43209,"low":1.43185,"close":1.43205,"volume":195.38999938964844},{"timestamp":1742374260000,"open":1.43205,"high":1.43229,"low":1.43204,"close":1.43226,"volume":144.50999450683594},{"timestamp":1742374320000,"open":1.43227,"high":1.43235,"low":1.43218,"close":1.43219,"volume":196.5},{"timestamp":1742374380000,"open":1.4322,"high":1.43232,"low":1.43217,"close":1.4322,"volume":185.39999389648438},{"timestamp":1742374440000,"open":1.43219,"high":1.43229,"low":1.43182,"close":1.43184,"volume":180.14999389648438},{"timestamp":1742374500000,"open":1.43184,"high":1.43193,"low":1.43183,"close":1.43191,"volume":169.64999389648438},{"timestamp":1742374560000,"open":1.43191,"high":1.43205,"low":1.4319,"close":1.43205,"volume":156.80999755859375},{"timestamp":1742374620000,"open":1.43205,"high":1.43223,"low":1.43205,"close":1.43216,"volume":205.0500030517578},{"timestamp":1742374680000,"open":1.43217,"high":1.43218,"low":1.43201,"close":1.43205,"volume":149.61000061035156},{"timestamp":1742374740000,"open":1.43205,"high":1.43224,"low":1.43201,"close":1.43219,"volume":253.67999267578125},{"timestamp":1742374800000,"open":1.43218,"high":1.4323,"low":1.43213,"close":1.43215,"volume":195.5399932861328},{"timestamp":1742374860000,"open":1.43216,"high":1.43233,"low":1.4321,"close":1.43232,"volume":151.13999938964844},{"timestamp":1742374920000,"open":1.43231,"high":1.43239,"low":1.4323,"close":1.43235,"volume":212.25},{"timestamp":1742374980000,"open":1.43235,"high":1.43247,"low":1.43226,"close":1.43247,"volume":123.75},{"timestamp":1742375040000,"open":1.43245,"high":1.43259,"low":1.43242,"close":1.43247,"volume":182.85000610351562},{"timestamp":1742375100000,"open":1.43247,"high":1.4326,"low":1.43229,"close":1.4323,"volume":333.80999755859375},{"timestamp":1742375160000,"open":1.43229,"high":1.43246,"low":1.43223,"close":1.43246,"volume":338.94000244140625},{"timestamp":1742375220000,"open":1.43246,"high":1.43247,"low":1.43213,"close":1.43214,"volume":259.79998779296875},{"timestamp":1742375280000,"open":1.43213,"high":1.43219,"low":1.43206,"close":1.4321,"volume":247.1999969482422},{"timestamp":1742375340000,"open":1.43208,"high":1.43209,"low":1.43201,"close":1.43207,"volume":77.4000015258789},{"timestamp":1742375400000,"open":1.43204,"high":1.43212,"low":1.43203,"close":1.43209,"volume":91.80000305175781},{"timestamp":1742375460000,"open":1.43207,"high":1.43221,"low":1.43207,"close":1.43213,"volume":99.44999694824219},{"timestamp":1742375520000,"open":1.43214,"high":1.4323,"low":1.43214,"close":1.43228,"volume":237.57000732421875},{"timestamp":1742375580000,"open":1.43229,"high":1.43273,"low":1.43228,"close":1.43266,"volume":238.67999267578125},{"timestamp":1742375640000,"open":1.43266,"high":1.43282,"low":1.43264,"close":1.43282,"volume":145.77000427246094},{"timestamp":1742375700000,"open":1.43281,"high":1.43282,"low":1.43263,"close":1.43264,"volume":161.07000732421875},{"timestamp":1742375760000,"open":1.43263,"high":1.43263,"low":1.43254,"close":1.43257,"volume":111.30000305175781},{"timestamp":1742375820000,"open":1.43257,"high":1.43262,"low":1.43236,"close":1.43238,"volume":221.6999969482422},{"timestamp":1742375880000,"open":1.43237,"high":1.43253,"low":1.43237,"close":1.43249,"volume":167.85000610351562},{"timestamp":1742375940000,"open":1.43251,"high":1.43258,"low":1.43243,"close":1.43254,"volume":178.88999938964844},{"timestamp":1742376000000,"open":1.43255,"high":1.43267,"low":1.43255,"close":1.43255,"volume":158.5500030517578},{"timestamp":1742376060000,"open":1.43257,"high":1.43273,"low":1.43249,"close":1.43267,"volume":200.61000061035156},{"timestamp":1742376120000,"open":1.43268,"high":1.43268,"low":1.4326,"close":1.43266,"volume":98.06999969482422},{"timestamp":1742376180000,"open":1.43269,"high":1.43272,"low":1.43253,"close":1.43257,"volume":149.85000610351562},{"timestamp":1742376240000,"open":1.43256,"high":1.43257,"low":1.43224,"close":1.43229,"volume":120.5999984741211},{"timestamp":1742376300000,"open":1.43225,"high":1.43242,"low":1.43223,"close":1.4324,"volume":95.58000183105469},{"timestamp":1742376360000,"open":1.43241,"high":1.43247,"low":1.43234,"close":1.43234,"volume":113.0999984741211},{"timestamp":1742376420000,"open":1.43235,"high":1.43246,"low":1.43232,"close":1.43233,"volume":90.30000305175781},{"timestamp":1742376480000,"open":1.43234,"high":1.43242,"low":1.43232,"close":1.43241,"volume":76.6500015258789},{"timestamp":1742376540000,"open":1.4324,"high":1.43242,"low":1.43232,"close":1.43237,"volume":72.95999908447266},{"timestamp":1742376600000,"open":1.43237,"high":1.43238,"low":1.43231,"close":1.43233,"volume":78.5999984741211},{"timestamp":1742376660000,"open":1.43232,"high":1.43237,"low":1.43201,"close":1.43201,"volume":111.80999755859375},{"timestamp":1742376720000,"open":1.43201,"high":1.43204,"low":1.43182,"close":1.4319,"volume":129.14999389648438},{"timestamp":1742376780000,"open":1.4319,"high":1.43195,"low":1.43186,"close":1.43192,"volume":115.0199966430664},{"timestamp":1742376840000,"open":1.43192,"high":1.43208,"low":1.43192,"close":1.43205,"volume":87.5999984741211},{"timestamp":1742376900000,"open":1.43206,"high":1.43218,"low":1.43206,"close":1.43209,"volume":105},{"timestamp":1742376960000,"open":1.43209,"high":1.43219,"low":1.43201,"close":1.43202,"volume":131.25},{"timestamp":1742377020000,"open":1.43201,"high":1.43212,"low":1.43198,"close":1.43203,"volume":121.94999694824219},{"timestamp":1742377080000,"open":1.43201,"high":1.43229,"low":1.43201,"close":1.43227,"volume":107.8499984741211},{"timestamp":1742377140000,"open":1.43227,"high":1.43228,"low":1.43222,"close":1.43226,"volume":69.30000305175781},{"timestamp":1742377200000,"open":1.43226,"high":1.43231,"low":1.4322,"close":1.43222,"volume":74.97000122070312},{"timestamp":1742377260000,"open":1.43221,"high":1.4323,"low":1.43206,"close":1.43221,"volume":165.38999938964844},{"timestamp":1742377320000,"open":1.43222,"high":1.43226,"low":1.43218,"close":1.43223,"volume":144.5399932861328},{"timestamp":1742377380000,"open":1.43223,"high":1.43225,"low":1.43211,"close":1.43212,"volume":118.13999938964844},{"timestamp":1742377440000,"open":1.43213,"high":1.43226,"low":1.43212,"close":1.43217,"volume":135.60000610351562},{"timestamp":1742377500000,"open":1.43217,"high":1.43231,"low":1.43215,"close":1.4323,"volume":110.25},{"timestamp":1742377560000,"open":1.4323,"high":1.43231,"low":1.43227,"close":1.43227,"volume":86.19000244140625},{"timestamp":1742377620000,"open":1.43227,"high":1.43257,"low":1.43226,"close":1.43254,"volume":92.33999633789062},{"timestamp":1742377680000,"open":1.43256,"high":1.43269,"low":1.43256,"close":1.43266,"volume":124.5},{"timestamp":1742377740000,"open":1.43265,"high":1.4327,"low":1.43251,"close":1.43252,"volume":108.12000274658203},{"timestamp":1742377800000,"open":1.43252,"high":1.43255,"low":1.43242,"close":1.43245,"volume":147.38999938964844},{"timestamp":1742377860000,"open":1.43245,"high":1.43255,"low":1.43232,"close":1.43234,"volume":195.24000549316406},{"timestamp":1742377920000,"open":1.43234,"high":1.43235,"low":1.43207,"close":1.43207,"volume":178.97999572753906},{"timestamp":1742377980000,"open":1.43207,"high":1.43223,"low":1.43201,"close":1.43207,"volume":198.08999633789062},{"timestamp":1742378040000,"open":1.43206,"high":1.43227,"low":1.43206,"close":1.43223,"volume":165.14999389648438},{"timestamp":1742378100000,"open":1.43222,"high":1.43232,"low":1.43214,"close":1.4323,"volume":232.2899932861328},{"timestamp":1742378160000,"open":1.43231,"high":1.43241,"low":1.43219,"close":1.43219,"volume":147.02999877929688},{"timestamp":1742378220000,"open":1.43219,"high":1.43223,"low":1.4321,"close":1.43214,"volume":61.91999816894531},{"timestamp":1742378280000,"open":1.43217,"high":1.43219,"low":1.43211,"close":1.43213,"volume":104.8499984741211},{"timestamp":1742378340000,"open":1.43214,"high":1.43233,"low":1.43213,"close":1.43225,"volume":69.56999969482422},{"timestamp":1742378400000,"open":1.43225,"high":1.43232,"low":1.43212,"close":1.43225,"volume":63.29999923706055},{"timestamp":1742378460000,"open":1.43225,"high":1.43246,"low":1.43225,"close":1.43246,"volume":47.400001525878906},{"timestamp":1742378520000,"open":1.43247,"high":1.4326,"low":1.43245,"close":1.43253,"volume":99.23999786376953},{"timestamp":1742378580000,"open":1.43253,"high":1.43258,"low":1.43244,"close":1.43256,"volume":160.9499969482422},{"timestamp":1742378640000,"open":1.43257,"high":1.43265,"low":1.43254,"close":1.43257,"volume":74.33999633789062},{"timestamp":1742378700000,"open":1.43258,"high":1.4327,"low":1.43255,"close":1.4327,"volume":79.80000305175781},{"timestamp":1742378760000,"open":1.43271,"high":1.43292,"low":1.43271,"close":1.4329,"volume":88.19999694824219},{"timestamp":1742378820000,"open":1.43293,"high":1.43305,"low":1.43293,"close":1.43296,"volume":123.30000305175781},{"timestamp":1742378880000,"open":1.43297,"high":1.43304,"low":1.43294,"close":1.43304,"volume":80.4000015258789},{"timestamp":1742378940000,"open":1.43304,"high":1.4331,"low":1.43296,"close":1.43297,"volume":83.63999938964844},{"timestamp":1742379000000,"open":1.43297,"high":1.43304,"low":1.43297,"close":1.43299,"volume":49.79999923706055},{"timestamp":1742379060000,"open":1.43298,"high":1.43302,"low":1.43297,"close":1.43299,"volume":51},{"timestamp":1742379120000,"open":1.433,"high":1.43321,"low":1.43298,"close":1.43306,"volume":116.69999694824219},{"timestamp":1742379180000,"open":1.43306,"high":1.43317,"low":1.43302,"close":1.4331,"volume":101.0999984741211},{"timestamp":1742379240000,"open":1.43309,"high":1.43311,"low":1.43297,"close":1.43306,"volume":87.87000274658203},{"timestamp":1742379300000,"open":1.43307,"high":1.43317,"low":1.43304,"close":1.43316,"volume":73.6500015258789},{"timestamp":1742379360000,"open":1.43316,"high":1.43321,"low":1.4331,"close":1.43313,"volume":49.20000076293945},{"timestamp":1742379420000,"open":1.43313,"high":1.43313,"low":1.43296,"close":1.43301,"volume":69.9000015258789},{"timestamp":1742379480000,"open":1.433,"high":1.433,"low":1.4328,"close":1.4328,"volume":109.80000305175781},{"timestamp":1742379540000,"open":1.43278,"high":1.4329,"low":1.43277,"close":1.43288,"volume":82.94999694824219},{"timestamp":1742379600000,"open":1.43288,"high":1.43295,"low":1.43287,"close":1.43287,"volume":50.400001525878906},{"timestamp":1742379660000,"open":1.43285,"high":1.43285,"low":1.43268,"close":1.43277,"volume":129.75},{"timestamp":1742379720000,"open":1.43279,"high":1.43282,"low":1.43277,"close":1.43278,"volume":54.150001525878906},{"timestamp":1742379780000,"open":1.43278,"high":1.43283,"low":1.43272,"close":1.43283,"volume":95.55000305175781},{"timestamp":1742379840000,"open":1.43282,"high":1.43289,"low":1.43282,"close":1.43285,"volume":63},{"timestamp":1742379900000,"open":1.43286,"high":1.43301,"low":1.43286,"close":1.43295,"volume":95.55000305175781},{"timestamp":1742379960000,"open":1.43296,"high":1.43298,"low":1.43287,"close":1.43295,"volume":113.06999969482422},{"timestamp":1742380020000,"open":1.43296,"high":1.43296,"low":1.43288,"close":1.4329,"volume":42},{"timestamp":1742380080000,"open":1.43296,"high":1.4331,"low":1.43296,"close":1.43309,"volume":49.79999923706055},{"timestamp":1742380140000,"open":1.43309,"high":1.43317,"low":1.43306,"close":1.43317,"volume":60.9900016784668},{"timestamp":1742380200000,"open":1.43317,"high":1.43325,"low":1.43316,"close":1.43324,"volume":41.279998779296875},{"timestamp":1742380260000,"open":1.43325,"high":1.43331,"low":1.43321,"close":1.43321,"volume":48.65999984741211},{"timestamp":1742380320000,"open":1.43321,"high":1.43332,"low":1.43318,"close":1.4333,"volume":129.75},{"timestamp":1742380380000,"open":1.43329,"high":1.43331,"low":1.43321,"close":1.43321,"volume":56.970001220703125},{"timestamp":1742380440000,"open":1.43321,"high":1.43328,"low":1.43321,"close":1.43323,"volume":79.29000091552734},{"timestamp":1742380500000,"open":1.43321,"high":1.4333,"low":1.43321,"close":1.43328,"volume":79.05000305175781},{"timestamp":1742380560000,"open":1.43326,"high":1.43335,"low":1.43326,"close":1.4333,"volume":72.56999969482422},{"timestamp":1742380620000,"open":1.43333,"high":1.43342,"low":1.43329,"close":1.43342,"volume":64.62000274658203},{"timestamp":1742380680000,"open":1.43343,"high":1.43344,"low":1.43336,"close":1.43341,"volume":52.290000915527344},{"timestamp":1742380740000,"open":1.4334,"high":1.43341,"low":1.4333,"close":1.43331,"volume":53.400001525878906},{"timestamp":1742380800000,"open":1.43331,"high":1.43338,"low":1.43323,"close":1.4333,"volume":116.16000366210938},{"timestamp":1742380860000,"open":1.43331,"high":1.43337,"low":1.4333,"close":1.43335,"volume":92.4000015258789},{"timestamp":1742380920000,"open":1.43335,"high":1.43339,"low":1.43328,"close":1.43338,"volume":110.8499984741211},{"timestamp":1742380980000,"open":1.43338,"high":1.4334,"low":1.43336,"close":1.43337,"volume":103.26000213623047},{"timestamp":1742381040000,"open":1.43338,"high":1.43341,"low":1.43322,"close":1.43326,"volume":130.97999572753906},{"timestamp":1742381100000,"open":1.43325,"high":1.43339,"low":1.43318,"close":1.43339,"volume":104.27999877929688},{"timestamp":1742381160000,"open":1.43337,"high":1.43339,"low":1.43329,"close":1.43339,"volume":39.75},{"timestamp":1742381220000,"open":1.43337,"high":1.43339,"low":1.43329,"close":1.43333,"volume":67.80000305175781},{"timestamp":1742381280000,"open":1.43334,"high":1.43335,"low":1.43318,"close":1.4332,"volume":73.05000305175781},{"timestamp":1742381340000,"open":1.43319,"high":1.43321,"low":1.43307,"close":1.43307,"volume":90},{"timestamp":1742381400000,"open":1.43308,"high":1.43319,"low":1.43306,"close":1.43316,"volume":99},{"timestamp":1742381460000,"open":1.43317,"high":1.43323,"low":1.43313,"close":1.43314,"volume":103.94999694824219},{"timestamp":1742381520000,"open":1.43313,"high":1.43313,"low":1.43292,"close":1.43294,"volume":87.30000305175781},{"timestamp":1742381580000,"open":1.43294,"high":1.43297,"low":1.43275,"close":1.43277,"volume":92.55000305175781},{"timestamp":1742381640000,"open":1.43277,"high":1.43282,"low":1.43267,"close":1.43273,"volume":82.5},{"timestamp":1742381700000,"open":1.43273,"high":1.43279,"low":1.43272,"close":1.43272,"volume":52.04999923706055},{"timestamp":1742381760000,"open":1.43273,"high":1.43275,"low":1.43267,"close":1.43272,"volume":76.80000305175781},{"timestamp":1742381820000,"open":1.43272,"high":1.43276,"low":1.43272,"close":1.43276,"volume":34.31999969482422},{"timestamp":1742381880000,"open":1.43277,"high":1.43279,"low":1.43275,"close":1.43277,"volume":49.16999816894531},{"timestamp":1742381940000,"open":1.43277,"high":1.43277,"low":1.4327,"close":1.43271,"volume":19.200000762939453},{"timestamp":1742382000000,"open":1.43276,"high":1.43282,"low":1.4327,"close":1.43273,"volume":72},{"timestamp":1742382060000,"open":1.43274,"high":1.43282,"low":1.43273,"close":1.4328,"volume":50.880001068115234},{"timestamp":1742382120000,"open":1.43281,"high":1.43293,"low":1.43278,"close":1.4328,"volume":103.62000274658203},{"timestamp":1742382180000,"open":1.4328,"high":1.4328,"low":1.43247,"close":1.4326,"volume":95.0999984741211},{"timestamp":1742382240000,"open":1.43258,"high":1.43263,"low":1.43256,"close":1.43261,"volume":66},{"timestamp":1742382300000,"open":1.43261,"high":1.43267,"low":1.43259,"close":1.43266,"volume":96.75},{"timestamp":1742382360000,"open":1.43267,"high":1.4327,"low":1.43266,"close":1.43266,"volume":43.95000076293945},{"timestamp":1742382420000,"open":1.43267,"high":1.43267,"low":1.43257,"close":1.43259,"volume":88.0199966430664},{"timestamp":1742382480000,"open":1.43258,"high":1.43266,"low":1.43253,"close":1.43265,"volume":68.25},{"timestamp":1742382540000,"open":1.43264,"high":1.43266,"low":1.43253,"close":1.43256,"volume":82.94999694824219},{"timestamp":1742382600000,"open":1.43255,"high":1.43259,"low":1.43244,"close":1.43257,"volume":55.20000076293945},{"timestamp":1742382660000,"open":1.43256,"high":1.43258,"low":1.43246,"close":1.43256,"volume":47.849998474121094},{"timestamp":1742382720000,"open":1.43256,"high":1.4326,"low":1.43247,"close":1.43256,"volume":67.41000366210938},{"timestamp":1742382780000,"open":1.43255,"high":1.43259,"low":1.43244,"close":1.43259,"volume":79.80000305175781},{"timestamp":1742382840000,"open":1.43258,"high":1.43262,"low":1.43254,"close":1.4326,"volume":47.400001525878906},{"timestamp":1742382900000,"open":1.43259,"high":1.43262,"low":1.43259,"close":1.43261,"volume":27.450000762939453},{"timestamp":1742382960000,"open":1.4326,"high":1.43269,"low":1.43259,"close":1.43266,"volume":67.19999694824219},{"timestamp":1742383020000,"open":1.43268,"high":1.43268,"low":1.43264,"close":1.43266,"volume":38.25},{"timestamp":1742383080000,"open":1.43266,"high":1.43267,"low":1.43257,"close":1.43258,"volume":86.0999984741211},{"timestamp":1742383140000,"open":1.4326,"high":1.43275,"low":1.43257,"close":1.43273,"volume":86.19000244140625},{"timestamp":1742383200000,"open":1.43275,"high":1.43291,"low":1.43275,"close":1.4329,"volume":81.30000305175781},{"timestamp":1742383260000,"open":1.4329,"high":1.4329,"low":1.43273,"close":1.43289,"volume":79.94999694824219},{"timestamp":1742383320000,"open":1.43288,"high":1.43292,"low":1.43283,"close":1.43283,"volume":39.720001220703125},{"timestamp":1742383380000,"open":1.43282,"high":1.4329,"low":1.43272,"close":1.43287,"volume":69.1500015258789},{"timestamp":1742383440000,"open":1.43288,"high":1.43288,"low":1.43267,"close":1.43268,"volume":78.5999984741211},{"timestamp":1742383500000,"open":1.43268,"high":1.43271,"low":1.43258,"close":1.43262,"volume":74.4000015258789},{"timestamp":1742383560000,"open":1.43261,"high":1.43267,"low":1.43247,"close":1.43258,"volume":96},{"timestamp":1742383620000,"open":1.4326,"high":1.4326,"low":1.43248,"close":1.43254,"volume":83.8499984741211},{"timestamp":1742383680000,"open":1.43255,"high":1.43263,"low":1.43254,"close":1.43262,"volume":83.94000244140625},{"timestamp":1742383740000,"open":1.43265,"high":1.43268,"low":1.43258,"close":1.43261,"volume":41.54999923706055},{"timestamp":1742383800000,"open":1.43263,"high":1.43267,"low":1.43249,"close":1.43266,"volume":82.44000244140625},{"timestamp":1742383860000,"open":1.43265,"high":1.43266,"low":1.43259,"close":1.43262,"volume":87.44999694824219},{"timestamp":1742383920000,"open":1.43261,"high":1.43264,"low":1.4325,"close":1.43259,"volume":74.0999984741211},{"timestamp":1742383980000,"open":1.43258,"high":1.43262,"low":1.43253,"close":1.43255,"volume":120.9000015258789},{"timestamp":1742384040000,"open":1.43256,"high":1.43263,"low":1.43252,"close":1.43263,"volume":64.41000366210938},{"timestamp":1742384100000,"open":1.43262,"high":1.43263,"low":1.43247,"close":1.43259,"volume":77.5199966430664},{"timestamp":1742384160000,"open":1.43257,"high":1.43258,"low":1.43252,"close":1.43254,"volume":55.5},{"timestamp":1742384220000,"open":1.43254,"high":1.43257,"low":1.43249,"close":1.43256,"volume":94.19999694824219},{"timestamp":1742384280000,"open":1.43256,"high":1.4326,"low":1.43225,"close":1.43225,"volume":94.52999877929688},{"timestamp":1742384340000,"open":1.43224,"high":1.4323,"low":1.43213,"close":1.43228,"volume":97.19999694824219},{"timestamp":1742384400000,"open":1.43227,"high":1.43229,"low":1.43212,"close":1.43214,"volume":75.5999984741211},{"timestamp":1742384460000,"open":1.43214,"high":1.43215,"low":1.432,"close":1.43204,"volume":57.150001525878906},{"timestamp":1742384520000,"open":1.43204,"high":1.43214,"low":1.43198,"close":1.432,"volume":87.1500015258789},{"timestamp":1742384580000,"open":1.43198,"high":1.43205,"low":1.43184,"close":1.43186,"volume":93.44999694824219},{"timestamp":1742384640000,"open":1.43184,"high":1.43188,"low":1.4317,"close":1.43174,"volume":118.19999694824219},{"timestamp":1742384700000,"open":1.43176,"high":1.43181,"low":1.43167,"close":1.43181,"volume":114.5999984741211},{"timestamp":1742384760000,"open":1.43182,"high":1.43195,"low":1.4318,"close":1.43186,"volume":129.14999389648438},{"timestamp":1742384820000,"open":1.43184,"high":1.43206,"low":1.43181,"close":1.43205,"volume":89.25},{"timestamp":1742384880000,"open":1.43204,"high":1.43208,"low":1.43201,"close":1.43205,"volume":60.029998779296875},{"timestamp":1742384940000,"open":1.43202,"high":1.43202,"low":1.43174,"close":1.43174,"volume":56.400001525878906},{"timestamp":1742385000000,"open":1.43176,"high":1.43182,"low":1.4317,"close":1.43181,"volume":102.1500015258789},{"timestamp":1742385060000,"open":1.43185,"high":1.43191,"low":1.43179,"close":1.43181,"volume":65.5199966430664},{"timestamp":1742385120000,"open":1.43181,"high":1.43185,"low":1.43164,"close":1.43167,"volume":74.4000015258789},{"timestamp":1742385180000,"open":1.43165,"high":1.43177,"low":1.43163,"close":1.43174,"volume":99.1500015258789},{"timestamp":1742385240000,"open":1.43174,"high":1.43187,"low":1.43173,"close":1.43186,"volume":38.400001525878906},{"timestamp":1742385300000,"open":1.43187,"high":1.43188,"low":1.43166,"close":1.43167,"volume":102.5999984741211},{"timestamp":1742385360000,"open":1.43168,"high":1.43246,"low":1.43164,"close":1.43239,"volume":407.0400085449219},{"timestamp":1742385420000,"open":1.43241,"high":1.4325,"low":1.43158,"close":1.43181,"volume":375.7200012207031},{"timestamp":1742385480000,"open":1.43182,"high":1.43212,"low":1.43175,"close":1.43199,"volume":297.1199951171875},{"timestamp":1742385540000,"open":1.43199,"high":1.43199,"low":1.43186,"close":1.4319,"volume":96},{"timestamp":1742385600000,"open":1.43188,"high":1.43188,"low":1.43153,"close":1.4317,"volume":225.08999633789062},{"timestamp":1742385660000,"open":1.43172,"high":1.43192,"low":1.43163,"close":1.4319,"volume":201.8699951171875},{"timestamp":1742385720000,"open":1.4319,"high":1.43195,"low":1.43174,"close":1.43184,"volume":137.22000122070312},{"timestamp":1742385780000,"open":1.43182,"high":1.43187,"low":1.43172,"close":1.43176,"volume":109.37999725341797},{"timestamp":1742385840000,"open":1.43178,"high":1.43186,"low":1.43171,"close":1.43173,"volume":103.19999694824219},{"timestamp":1742385900000,"open":1.43171,"high":1.43174,"low":1.43152,"close":1.43152,"volume":105.9000015258789},{"timestamp":1742385960000,"open":1.43152,"high":1.43153,"low":1.43143,"close":1.43151,"volume":44.099998474121094},{"timestamp":1742386020000,"open":1.43151,"high":1.43175,"low":1.43151,"close":1.43175,"volume":111.75},{"timestamp":1742386080000,"open":1.43176,"high":1.43187,"low":1.43173,"close":1.43184,"volume":82.5},{"timestamp":1742386140000,"open":1.43191,"high":1.43194,"low":1.4318,"close":1.43192,"volume":111.44999694824219},{"timestamp":1742386200000,"open":1.43189,"high":1.43189,"low":1.43173,"close":1.43176,"volume":96.9000015258789},{"timestamp":1742386260000,"open":1.43176,"high":1.43188,"low":1.43162,"close":1.43175,"volume":172.1699981689453},{"timestamp":1742386320000,"open":1.43175,"high":1.4318,"low":1.43158,"close":1.43163,"volume":167.8800048828125},{"timestamp":1742386380000,"open":1.43163,"high":1.43173,"low":1.43154,"close":1.43169,"volume":104.8499984741211},{"timestamp":1742386440000,"open":1.4317,"high":1.43178,"low":1.43167,"close":1.43176,"volume":75.5999984741211},{"timestamp":1742386500000,"open":1.43174,"high":1.43176,"low":1.4316,"close":1.43162,"volume":105.30000305175781},{"timestamp":1742386560000,"open":1.43162,"high":1.43165,"low":1.4316,"close":1.43164,"volume":59.25},{"timestamp":1742386620000,"open":1.43165,"high":1.43172,"low":1.43162,"close":1.43172,"volume":32.400001525878906},{"timestamp":1742386680000,"open":1.43172,"high":1.43202,"low":1.43172,"close":1.43201,"volume":97.5},{"timestamp":1742386740000,"open":1.43201,"high":1.43201,"low":1.43173,"close":1.43174,"volume":85.19999694824219},{"timestamp":1742386800000,"open":1.4317,"high":1.43182,"low":1.43157,"close":1.43181,"volume":134.5500030517578},{"timestamp":1742386860000,"open":1.43183,"high":1.43206,"low":1.43182,"close":1.43198,"volume":151.02000427246094},{"timestamp":1742386920000,"open":1.43196,"high":1.43197,"low":1.43192,"close":1.43192,"volume":61.95000076293945},{"timestamp":1742386980000,"open":1.43193,"high":1.43201,"low":1.43193,"close":1.43195,"volume":68.55000305175781},{"timestamp":1742387040000,"open":1.43194,"high":1.43211,"low":1.43193,"close":1.43209,"volume":108.30000305175781},{"timestamp":1742387100000,"open":1.43211,"high":1.43214,"low":1.43201,"close":1.43201,"volume":148.44000244140625},{"timestamp":1742387160000,"open":1.43202,"high":1.43213,"low":1.43168,"close":1.43211,"volume":348.92999267578125},{"timestamp":1742387220000,"open":1.43211,"high":1.43222,"low":1.43205,"close":1.43214,"volume":164.19000244140625},{"timestamp":1742387280000,"open":1.43215,"high":1.43228,"low":1.43215,"close":1.43226,"volume":123.98999786376953},{"timestamp":1742387340000,"open":1.43226,"high":1.43227,"low":1.43208,"close":1.43212,"volume":62.880001068115234},{"timestamp":1742387400000,"open":1.43213,"high":1.43213,"low":1.43194,"close":1.43211,"volume":148.97999572753906},{"timestamp":1742387460000,"open":1.43207,"high":1.43209,"low":1.43202,"close":1.43202,"volume":35.43000030517578},{"timestamp":1742387520000,"open":1.43203,"high":1.43219,"low":1.43203,"close":1.43214,"volume":81.9000015258789},{"timestamp":1742387580000,"open":1.43214,"high":1.43214,"low":1.4316,"close":1.4316,"volume":148.1999969482422},{"timestamp":1742387640000,"open":1.43161,"high":1.43171,"low":1.43151,"close":1.43168,"volume":141.66000366210938},{"timestamp":1742387700000,"open":1.43171,"high":1.43171,"low":1.43145,"close":1.43155,"volume":155.25},{"timestamp":1742387760000,"open":1.43154,"high":1.43165,"low":1.43151,"close":1.43164,"volume":71.69999694824219},{"timestamp":1742387820000,"open":1.43166,"high":1.43175,"low":1.43163,"close":1.43174,"volume":85.19999694824219},{"timestamp":1742387880000,"open":1.43173,"high":1.43195,"low":1.43162,"close":1.43193,"volume":137.94000244140625},{"timestamp":1742387940000,"open":1.43192,"high":1.432,"low":1.43173,"close":1.43177,"volume":178.7100067138672},{"timestamp":1742388000000,"open":1.43175,"high":1.4318,"low":1.4317,"close":1.43171,"volume":135.89999389648438},{"timestamp":1742388060000,"open":1.43172,"high":1.43174,"low":1.43157,"close":1.43162,"volume":116.0999984741211},{"timestamp":1742388120000,"open":1.43162,"high":1.43163,"low":1.43151,"close":1.43159,"volume":78.44999694824219},{"timestamp":1742388180000,"open":1.43158,"high":1.43179,"low":1.43158,"close":1.4317,"volume":90.95999908447266},{"timestamp":1742388240000,"open":1.4317,"high":1.43174,"low":1.43154,"close":1.43155,"volume":56.63999938964844},{"timestamp":1742388300000,"open":1.43153,"high":1.43173,"low":1.43152,"close":1.4317,"volume":133.9499969482422},{"timestamp":1742388360000,"open":1.43171,"high":1.43183,"low":1.43169,"close":1.43171,"volume":91.94999694824219},{"timestamp":1742388420000,"open":1.43172,"high":1.43173,"low":1.43159,"close":1.43163,"volume":62.880001068115234},{"timestamp":1742388480000,"open":1.43162,"high":1.43164,"low":1.43153,"close":1.43159,"volume":65.69999694824219},{"timestamp":1742388540000,"open":1.43161,"high":1.43168,"low":1.43159,"close":1.43168,"volume":83.69999694824219},{"timestamp":1742388600000,"open":1.43169,"high":1.43188,"low":1.43169,"close":1.43175,"volume":183.4499969482422},{"timestamp":1742388660000,"open":1.43178,"high":1.4319,"low":1.43178,"close":1.43189,"volume":112.70999908447266},{"timestamp":1742388720000,"open":1.43189,"high":1.43191,"low":1.43173,"close":1.4318,"volume":131.10000610351562},{"timestamp":1742388780000,"open":1.43181,"high":1.43182,"low":1.43175,"close":1.43178,"volume":101.4000015258789},{"timestamp":1742388840000,"open":1.43177,"high":1.43196,"low":1.43177,"close":1.43191,"volume":91.5},{"timestamp":1742388900000,"open":1.43193,"high":1.43224,"low":1.43192,"close":1.43213,"volume":127.6500015258789},{"timestamp":1742388960000,"open":1.43212,"high":1.43235,"low":1.43209,"close":1.43234,"volume":246},{"timestamp":1742389020000,"open":1.43233,"high":1.43245,"low":1.43231,"close":1.43238,"volume":159.75},{"timestamp":1742389080000,"open":1.43238,"high":1.43239,"low":1.43226,"close":1.43231,"volume":146.52000427246094},{"timestamp":1742389140000,"open":1.43229,"high":1.43246,"low":1.43227,"close":1.43228,"volume":161.6999969482422},{"timestamp":1742389200000,"open":1.43228,"high":1.4324,"low":1.43223,"close":1.43231,"volume":180.47999572753906},{"timestamp":1742389260000,"open":1.43231,"high":1.43241,"low":1.4322,"close":1.43233,"volume":113.97000122070312},{"timestamp":1742389320000,"open":1.4323,"high":1.43234,"low":1.43221,"close":1.43226,"volume":106.19999694824219},{"timestamp":1742389380000,"open":1.43225,"high":1.43235,"low":1.43222,"close":1.43234,"volume":101.0999984741211},{"timestamp":1742389440000,"open":1.43233,"high":1.43248,"low":1.43233,"close":1.43245,"volume":106.94999694824219},{"timestamp":1742389500000,"open":1.43243,"high":1.43246,"low":1.43231,"close":1.43234,"volume":97.70999908447266},{"timestamp":1742389560000,"open":1.43235,"high":1.43242,"low":1.4321,"close":1.43216,"volume":132.2100067138672},{"timestamp":1742389620000,"open":1.43215,"high":1.43216,"low":1.43203,"close":1.43204,"volume":90.98999786376953},{"timestamp":1742389680000,"open":1.43204,"high":1.43207,"low":1.43189,"close":1.432,"volume":94.41000366210938},{"timestamp":1742389740000,"open":1.43201,"high":1.43222,"low":1.43198,"close":1.43221,"volume":96.75},{"timestamp":1742389800000,"open":1.4322,"high":1.43221,"low":1.43199,"close":1.43203,"volume":101.25},{"timestamp":1742389860000,"open":1.43198,"high":1.43198,"low":1.43172,"close":1.43185,"volume":130.9499969482422},{"timestamp":1742389920000,"open":1.43184,"high":1.43213,"low":1.43183,"close":1.43204,"volume":120.56999969482422},{"timestamp":1742389980000,"open":1.43204,"high":1.43204,"low":1.43183,"close":1.43187,"volume":93.30000305175781},{"timestamp":1742390040000,"open":1.43186,"high":1.43188,"low":1.43183,"close":1.43184,"volume":73.94999694824219},{"timestamp":1742390100000,"open":1.43185,"high":1.43218,"low":1.43183,"close":1.43215,"volume":76.5},{"timestamp":1742390160000,"open":1.43215,"high":1.43217,"low":1.43203,"close":1.43205,"volume":68.55000305175781},{"timestamp":1742390220000,"open":1.43205,"high":1.43215,"low":1.4319,"close":1.43215,"volume":135.9600067138672},{"timestamp":1742390280000,"open":1.43214,"high":1.43228,"low":1.43214,"close":1.43225,"volume":83.81999969482422},{"timestamp":1742390340000,"open":1.43224,"high":1.43227,"low":1.43218,"close":1.43227,"volume":111.1500015258789},{"timestamp":1742390400000,"open":1.43226,"high":1.43228,"low":1.43214,"close":1.43227,"volume":157.5},{"timestamp":1742390460000,"open":1.43227,"high":1.4325,"low":1.43225,"close":1.43248,"volume":214.0800018310547},{"timestamp":1742390520000,"open":1.43249,"high":1.43249,"low":1.43235,"close":1.43235,"volume":97.58999633789062},{"timestamp":1742390580000,"open":1.4323,"high":1.43231,"low":1.43214,"close":1.43216,"volume":155.75999450683594},{"timestamp":1742390640000,"open":1.43216,"high":1.43218,"low":1.43193,"close":1.43198,"volume":107.55000305175781},{"timestamp":1742390700000,"open":1.43199,"high":1.432,"low":1.43178,"close":1.43183,"volume":135.50999450683594},{"timestamp":1742390760000,"open":1.43186,"high":1.43187,"low":1.43168,"close":1.43173,"volume":114.12000274658203},{"timestamp":1742390820000,"open":1.43175,"high":1.43191,"low":1.43174,"close":1.43184,"volume":95.79000091552734},{"timestamp":1742390880000,"open":1.43185,"high":1.43194,"low":1.43184,"close":1.43187,"volume":87.72000122070312},{"timestamp":1742390940000,"open":1.43188,"high":1.43202,"low":1.43181,"close":1.43184,"volume":141.57000732421875},{"timestamp":1742391000000,"open":1.43185,"high":1.43187,"low":1.43165,"close":1.43177,"volume":210.14999389648438},{"timestamp":1742391060000,"open":1.43178,"high":1.43201,"low":1.43176,"close":1.43195,"volume":213.89999389648438},{"timestamp":1742391120000,"open":1.43196,"high":1.43197,"low":1.43146,"close":1.43156,"volume":197.4600067138672},{"timestamp":1742391180000,"open":1.43154,"high":1.43158,"low":1.43141,"close":1.43157,"volume":215.33999633789062},{"timestamp":1742391240000,"open":1.43156,"high":1.43161,"low":1.43143,"close":1.43153,"volume":194.4600067138672},{"timestamp":1742391300000,"open":1.43152,"high":1.43166,"low":1.43152,"close":1.43164,"volume":232.2899932861328},{"timestamp":1742391360000,"open":1.43164,"high":1.43185,"low":1.43162,"close":1.43172,"volume":156.1199951171875},{"timestamp":1742391420000,"open":1.4317,"high":1.4317,"low":1.43147,"close":1.43152,"volume":157.9499969482422},{"timestamp":1742391480000,"open":1.43155,"high":1.43155,"low":1.4313,"close":1.43144,"volume":176.85000610351562},{"timestamp":1742391540000,"open":1.43143,"high":1.43147,"low":1.43142,"close":1.43146,"volume":61.40999984741211},{"timestamp":1742391600000,"open":1.43143,"high":1.43154,"low":1.43126,"close":1.43126,"volume":188.25},{"timestamp":1742391660000,"open":1.43126,"high":1.43126,"low":1.43106,"close":1.43114,"volume":169.64999389648438},{"timestamp":1742391720000,"open":1.43113,"high":1.43124,"low":1.43092,"close":1.43114,"volume":199.5},{"timestamp":1742391780000,"open":1.43115,"high":1.43163,"low":1.4311,"close":1.43155,"volume":250.1699981689453},{"timestamp":1742391840000,"open":1.43152,"high":1.43152,"low":1.43134,"close":1.4314,"volume":183.3000030517578},{"timestamp":1742391900000,"open":1.43141,"high":1.43157,"low":1.43141,"close":1.43156,"volume":158.42999267578125},{"timestamp":1742391960000,"open":1.43155,"high":1.43155,"low":1.43129,"close":1.43129,"volume":204},{"timestamp":1742392020000,"open":1.43127,"high":1.43134,"low":1.43122,"close":1.43131,"volume":123.83999633789062},{"timestamp":1742392080000,"open":1.43131,"high":1.43135,"low":1.43114,"close":1.43135,"volume":121.3499984741211},{"timestamp":1742392140000,"open":1.43135,"high":1.43152,"low":1.43125,"close":1.43139,"volume":119.45999908447266},{"timestamp":1742392200000,"open":1.43138,"high":1.43163,"low":1.43138,"close":1.43156,"volume":123.95999908447266},{"timestamp":1742392260000,"open":1.43157,"high":1.43174,"low":1.43153,"close":1.43167,"volume":114.30000305175781},{"timestamp":1742392320000,"open":1.43165,"high":1.43175,"low":1.43154,"close":1.43173,"volume":134.33999633789062},{"timestamp":1742392380000,"open":1.43172,"high":1.43183,"low":1.43164,"close":1.43176,"volume":189.38999938964844},{"timestamp":1742392440000,"open":1.43178,"high":1.43183,"low":1.43163,"close":1.43173,"volume":145.35000610351562},{"timestamp":1742392500000,"open":1.43174,"high":1.43181,"low":1.43142,"close":1.43144,"volume":177.14999389648438},{"timestamp":1742392560000,"open":1.43144,"high":1.43167,"low":1.43141,"close":1.43166,"volume":123.9000015258789},{"timestamp":1742392620000,"open":1.43163,"high":1.43163,"low":1.43141,"close":1.43143,"volume":145.32000732421875},{"timestamp":1742392680000,"open":1.43142,"high":1.43146,"low":1.4314,"close":1.43141,"volume":142.41000366210938},{"timestamp":1742392740000,"open":1.4314,"high":1.43171,"low":1.4314,"close":1.43167,"volume":125.8499984741211},{"timestamp":1742392800000,"open":1.43167,"high":1.43178,"low":1.43142,"close":1.4316,"volume":179.30999755859375},{"timestamp":1742392860000,"open":1.43161,"high":1.43165,"low":1.4315,"close":1.43155,"volume":197.91000366210938},{"timestamp":1742392920000,"open":1.43155,"high":1.43156,"low":1.43142,"close":1.43145,"volume":107.19000244140625},{"timestamp":1742392980000,"open":1.43143,"high":1.43157,"low":1.43138,"close":1.43157,"volume":107.87999725341797},{"timestamp":1742393040000,"open":1.43155,"high":1.43157,"low":1.43121,"close":1.43123,"volume":167.25},{"timestamp":1742393100000,"open":1.43123,"high":1.43145,"low":1.43121,"close":1.43145,"volume":103.94999694824219},{"timestamp":1742393160000,"open":1.43145,"high":1.43153,"low":1.43133,"close":1.43134,"volume":155.5500030517578},{"timestamp":1742393220000,"open":1.43133,"high":1.43134,"low":1.43121,"close":1.43122,"volume":93.1500015258789},{"timestamp":1742393280000,"open":1.43122,"high":1.43129,"low":1.43108,"close":1.4311,"volume":166.1699981689453},{"timestamp":1742393340000,"open":1.43112,"high":1.43118,"low":1.43111,"close":1.43115,"volume":75.5999984741211},{"timestamp":1742393400000,"open":1.43113,"high":1.43125,"low":1.43113,"close":1.43125,"volume":78},{"timestamp":1742393460000,"open":1.43126,"high":1.43145,"low":1.43126,"close":1.43144,"volume":68.69999694824219},{"timestamp":1742393520000,"open":1.43145,"high":1.43165,"low":1.43143,"close":1.43165,"volume":112.05000305175781},{"timestamp":1742393580000,"open":1.43164,"high":1.43201,"low":1.43164,"close":1.43197,"volume":183.02999877929688},{"timestamp":1742393640000,"open":1.43196,"high":1.43205,"low":1.43192,"close":1.43196,"volume":181.13999938964844},{"timestamp":1742393700000,"open":1.43195,"high":1.43207,"low":1.43186,"close":1.43197,"volume":153.57000732421875},{"timestamp":1742393760000,"open":1.43196,"high":1.43201,"low":1.43162,"close":1.43162,"volume":123.1500015258789},{"timestamp":1742393820000,"open":1.43164,"high":1.43191,"low":1.43162,"close":1.43187,"volume":101.55000305175781},{"timestamp":1742393880000,"open":1.43185,"high":1.43189,"low":1.43181,"close":1.43185,"volume":56.099998474121094},{"timestamp":1742393940000,"open":1.43187,"high":1.43197,"low":1.43185,"close":1.43196,"volume":122.69999694824219},{"timestamp":1742394000000,"open":1.43194,"high":1.43196,"low":1.43172,"close":1.43177,"volume":87.44999694824219},{"timestamp":1742394060000,"open":1.43176,"high":1.43196,"low":1.43169,"close":1.43196,"volume":117.75},{"timestamp":1742394120000,"open":1.43195,"high":1.43206,"low":1.43193,"close":1.43204,"volume":102.9000015258789},{"timestamp":1742394180000,"open":1.43203,"high":1.43206,"low":1.43197,"close":1.43201,"volume":89.19000244140625},{"timestamp":1742394240000,"open":1.432,"high":1.43212,"low":1.432,"close":1.43211,"volume":116.7300033569336},{"timestamp":1742394300000,"open":1.43211,"high":1.43257,"low":1.43211,"close":1.43256,"volume":148.02000427246094},{"timestamp":1742394360000,"open":1.43256,"high":1.43258,"low":1.43231,"close":1.43245,"volume":168.89999389648438},{"timestamp":1742394420000,"open":1.43245,"high":1.43253,"low":1.43243,"close":1.43253,"volume":69.75},{"timestamp":1742394480000,"open":1.43253,"high":1.43259,"low":1.43242,"close":1.43253,"volume":108},{"timestamp":1742394540000,"open":1.43253,"high":1.43255,"low":1.43242,"close":1.43254,"volume":152.85000610351562},{"timestamp":1742394600000,"open":1.43253,"high":1.43254,"low":1.43213,"close":1.43214,"volume":174.66000366210938},{"timestamp":1742394660000,"open":1.43215,"high":1.43233,"low":1.43206,"close":1.43214,"volume":118.05000305175781},{"timestamp":1742394720000,"open":1.43212,"high":1.43228,"low":1.4319,"close":1.43191,"volume":164.61000061035156},{"timestamp":1742394780000,"open":1.43191,"high":1.43194,"low":1.43181,"close":1.43181,"volume":166.8000030517578},{"timestamp":1742394840000,"open":1.4318,"high":1.43197,"low":1.4318,"close":1.43192,"volume":111.44999694824219},{"timestamp":1742394900000,"open":1.43193,"high":1.43194,"low":1.4317,"close":1.43182,"volume":153.60000610351562},{"timestamp":1742394960000,"open":1.43182,"high":1.43191,"low":1.43178,"close":1.4319,"volume":93},{"timestamp":1742395020000,"open":1.43191,"high":1.43213,"low":1.43189,"close":1.43201,"volume":93.5999984741211},{"timestamp":1742395080000,"open":1.43201,"high":1.43206,"low":1.432,"close":1.43202,"volume":92.0999984741211},{"timestamp":1742395140000,"open":1.43202,"high":1.43226,"low":1.43202,"close":1.43223,"volume":106.16999816894531},{"timestamp":1742395200000,"open":1.43222,"high":1.43222,"low":1.43196,"close":1.43203,"volume":101.66999816894531},{"timestamp":1742395260000,"open":1.43202,"high":1.43212,"low":1.43198,"close":1.43201,"volume":98.06999969482422},{"timestamp":1742395320000,"open":1.43202,"high":1.43202,"low":1.43189,"close":1.43191,"volume":139.0500030517578},{"timestamp":1742395380000,"open":1.43189,"high":1.43191,"low":1.4317,"close":1.43182,"volume":113.55000305175781},{"timestamp":1742395440000,"open":1.4318,"high":1.43209,"low":1.4318,"close":1.43196,"volume":90.9000015258789},{"timestamp":1742395500000,"open":1.43195,"high":1.43207,"low":1.43184,"close":1.43191,"volume":155.16000366210938},{"timestamp":1742395560000,"open":1.43192,"high":1.43204,"low":1.4319,"close":1.43191,"volume":138.17999267578125},{"timestamp":1742395620000,"open":1.43192,"high":1.43215,"low":1.43191,"close":1.4321,"volume":131.25},{"timestamp":1742395680000,"open":1.43218,"high":1.43263,"low":1.43218,"close":1.43258,"volume":261.8999938964844},{"timestamp":1742395740000,"open":1.43259,"high":1.4326,"low":1.43223,"close":1.43223,"volume":152.10000610351562},{"timestamp":1742395800000,"open":1.43224,"high":1.43228,"low":1.43211,"close":1.43223,"volume":173.8800048828125},{"timestamp":1742395860000,"open":1.43221,"high":1.43227,"low":1.43216,"close":1.43224,"volume":95.7300033569336},{"timestamp":1742395920000,"open":1.43225,"high":1.43272,"low":1.43225,"close":1.43267,"volume":234.83999633789062},{"timestamp":1742395980000,"open":1.43268,"high":1.43287,"low":1.43258,"close":1.43263,"volume":140.39999389648438},{"timestamp":1742396040000,"open":1.43264,"high":1.43264,"low":1.43247,"close":1.43255,"volume":108.93000030517578},{"timestamp":1742396100000,"open":1.43255,"high":1.43256,"low":1.43241,"close":1.43243,"volume":170.3699951171875},{"timestamp":1742396160000,"open":1.43244,"high":1.4325,"low":1.4322,"close":1.43223,"volume":140.19000244140625},{"timestamp":1742396220000,"open":1.43222,"high":1.43226,"low":1.43205,"close":1.43216,"volume":184.35000610351562},{"timestamp":1742396280000,"open":1.43215,"high":1.43235,"low":1.43206,"close":1.43234,"volume":212.49000549316406},{"timestamp":1742396340000,"open":1.43236,"high":1.43262,"low":1.43236,"close":1.43254,"volume":232.44000244140625},{"timestamp":1742396400000,"open":1.43254,"high":1.43265,"low":1.43241,"close":1.43265,"volume":188.6999969482422},{"timestamp":1742396460000,"open":1.43265,"high":1.43267,"low":1.43246,"close":1.43246,"volume":193.32000732421875},{"timestamp":1742396520000,"open":1.43249,"high":1.43249,"low":1.43236,"close":1.4324,"volume":180.77999877929688},{"timestamp":1742396580000,"open":1.43242,"high":1.43243,"low":1.43232,"close":1.43241,"volume":110.5199966430664},{"timestamp":1742396640000,"open":1.43242,"high":1.43257,"low":1.43242,"close":1.43246,"volume":77.8499984741211},{"timestamp":1742396700000,"open":1.43249,"high":1.43254,"low":1.43233,"close":1.43251,"volume":165.89999389648438},{"timestamp":1742396760000,"open":1.43251,"high":1.43257,"low":1.43232,"close":1.43234,"volume":125.4000015258789},{"timestamp":1742396820000,"open":1.43234,"high":1.43234,"low":1.43226,"close":1.43226,"volume":76.5},{"timestamp":1742396880000,"open":1.43227,"high":1.43237,"low":1.43227,"close":1.43233,"volume":65.69999694824219},{"timestamp":1742396940000,"open":1.43232,"high":1.43232,"low":1.43219,"close":1.43231,"volume":70.3499984741211},{"timestamp":1742397000000,"open":1.43232,"high":1.43241,"low":1.43231,"close":1.43234,"volume":74.69999694824219},{"timestamp":1742397060000,"open":1.43234,"high":1.43242,"low":1.43232,"close":1.43242,"volume":79.3499984741211},{"timestamp":1742397120000,"open":1.43242,"high":1.4325,"low":1.43234,"close":1.43244,"volume":85.26000213623047},{"timestamp":1742397180000,"open":1.43243,"high":1.43276,"low":1.43243,"close":1.43256,"volume":115.16999816894531},{"timestamp":1742397240000,"open":1.43257,"high":1.43275,"low":1.43254,"close":1.43271,"volume":121.9800033569336},{"timestamp":1742397300000,"open":1.4327,"high":1.43277,"low":1.4326,"close":1.4327,"volume":145.74000549316406},{"timestamp":1742397360000,"open":1.4327,"high":1.43286,"low":1.43265,"close":1.4328,"volume":148.7100067138672},{"timestamp":1742397420000,"open":1.4328,"high":1.43291,"low":1.43271,"close":1.43286,"volume":199.86000061035156},{"timestamp":1742397480000,"open":1.43284,"high":1.43302,"low":1.43282,"close":1.433,"volume":187.88999938964844},{"timestamp":1742397540000,"open":1.43298,"high":1.433,"low":1.4329,"close":1.43295,"volume":123.30000305175781},{"timestamp":1742397600000,"open":1.43295,"high":1.43297,"low":1.43281,"close":1.43282,"volume":102.26000213623047},{"timestamp":1742397660000,"open":1.4328,"high":1.43282,"low":1.43272,"close":1.43282,"volume":133.5},{"timestamp":1742397720000,"open":1.43284,"high":1.43293,"low":1.43281,"close":1.43292,"volume":76.5},{"timestamp":1742397780000,"open":1.43292,"high":1.43292,"low":1.43281,"close":1.43283,"volume":55.20000076293945},{"timestamp":1742397840000,"open":1.43283,"high":1.43297,"low":1.43282,"close":1.43295,"volume":56.25},{"timestamp":1742397900000,"open":1.43294,"high":1.43296,"low":1.43285,"close":1.43286,"volume":54.29999923706055},{"timestamp":1742397960000,"open":1.43286,"high":1.43293,"low":1.43277,"close":1.43291,"volume":66.9000015258789},{"timestamp":1742398020000,"open":1.43291,"high":1.43291,"low":1.4326,"close":1.43265,"volume":122.04000091552734},{"timestamp":1742398080000,"open":1.43266,"high":1.43276,"low":1.43263,"close":1.43263,"volume":89.79000091552734},{"timestamp":1742398140000,"open":1.43264,"high":1.43264,"low":1.43257,"close":1.4326,"volume":78.9000015258789},{"timestamp":1742398200000,"open":1.4326,"high":1.43283,"low":1.43259,"close":1.43275,"volume":153.92999267578125},{"timestamp":1742398260000,"open":1.43274,"high":1.43276,"low":1.43248,"close":1.43249,"volume":96.75},{"timestamp":1742398320000,"open":1.43246,"high":1.43255,"low":1.43244,"close":1.43252,"volume":105.54000091552734},{"timestamp":1742398380000,"open":1.43254,"high":1.43256,"low":1.43244,"close":1.4325,"volume":111.5999984741211},{"timestamp":1742398440000,"open":1.43253,"high":1.43282,"low":1.43252,"close":1.43274,"volume":104.83999633789062},{"timestamp":1742398500000,"open":1.43274,"high":1.43284,"low":1.43273,"close":1.4328,"volume":144.75},{"timestamp":1742398560000,"open":1.43279,"high":1.4328,"low":1.43275,"close":1.43277,"volume":65.55000305175781},{"timestamp":1742398620000,"open":1.43277,"high":1.43287,"low":1.43273,"close":1.43287,"volume":72.5999984741211},{"timestamp":1742398680000,"open":1.43286,"high":1.43288,"low":1.43275,"close":1.43282,"volume":146.0399932861328},{"timestamp":1742398740000,"open":1.43283,"high":1.43305,"low":1.43281,"close":1.43304,"volume":139.64999389648438},{"timestamp":1742398800000,"open":1.43303,"high":1.43307,"low":1.43299,"close":1.43305,"volume":63.33000183105469},{"timestamp":1742398860000,"open":1.43305,"high":1.43327,"low":1.43304,"close":1.43325,"volume":104.25},{"timestamp":1742398920000,"open":1.43326,"high":1.43337,"low":1.43326,"close":1.43329,"volume":127.94999694824219},{"timestamp":1742398980000,"open":1.4333,"high":1.4333,"low":1.43316,"close":1.43321,"volume":99.30000305175781},{"timestamp":1742399040000,"open":1.43321,"high":1.43324,"low":1.43313,"close":1.43322,"volume":91.3499984741211},{"timestamp":1742399100000,"open":1.43319,"high":1.43333,"low":1.43319,"close":1.43327,"volume":103.19999694824219},{"timestamp":1742399160000,"open":1.43326,"high":1.43331,"low":1.43322,"close":1.43323,"volume":138.2100067138672},{"timestamp":1742399220000,"open":1.43323,"high":1.43334,"low":1.43321,"close":1.43324,"volume":122.55000305175781},{"timestamp":1742399280000,"open":1.43325,"high":1.43333,"low":1.43316,"close":1.43319,"volume":95.25},{"timestamp":1742399340000,"open":1.43319,"high":1.43331,"low":1.43316,"close":1.43321,"volume":102.44999694824219},{"timestamp":1742399400000,"open":1.43321,"high":1.43322,"low":1.43307,"close":1.43309,"volume":127.19999694824219},{"timestamp":1742399460000,"open":1.43308,"high":1.43318,"low":1.43294,"close":1.43294,"volume":98.06999969482422},{"timestamp":1742399520000,"open":1.43293,"high":1.43299,"low":1.43292,"close":1.43293,"volume":75},{"timestamp":1742399580000,"open":1.43295,"high":1.43296,"low":1.43282,"close":1.43283,"volume":100.6500015258789},{"timestamp":1742399640000,"open":1.43283,"high":1.43337,"low":1.43278,"close":1.43337,"volume":214.74000549316406},{"timestamp":1742399700000,"open":1.43335,"high":1.43362,"low":1.43335,"close":1.43361,"volume":252.72000122070312},{"timestamp":1742399760000,"open":1.43362,"high":1.43373,"low":1.43353,"close":1.43356,"volume":277.5899963378906},{"timestamp":1742399820000,"open":1.43356,"high":1.43373,"low":1.43324,"close":1.43327,"volume":270.1000061035156},{"timestamp":1742399880000,"open":1.43328,"high":1.43332,"low":1.43309,"close":1.4331,"volume":372.57000732421875},{"timestamp":1742399940000,"open":1.43313,"high":1.43316,"low":1.43291,"close":1.43291,"volume":251.30999755859375},{"timestamp":1742400000000,"open":1.4329,"high":1.43293,"low":1.43264,"close":1.4327,"volume":280.7699890136719},{"timestamp":1742400060000,"open":1.43271,"high":1.43285,"low":1.43269,"close":1.43281,"volume":312.45001220703125},{"timestamp":1742400120000,"open":1.4328,"high":1.43288,"low":1.43275,"close":1.43286,"volume":147},{"timestamp":1742400180000,"open":1.43285,"high":1.43287,"low":1.43251,"close":1.43257,"volume":121.08000183105469},{"timestamp":1742400240000,"open":1.43258,"high":1.43266,"low":1.43252,"close":1.43262,"volume":172.0500030517578},{"timestamp":1742400300000,"open":1.43261,"high":1.43262,"low":1.43244,"close":1.43261,"volume":143.00999450683594},{"timestamp":1742400360000,"open":1.43258,"high":1.43271,"low":1.43257,"close":1.4327,"volume":96},{"timestamp":1742400420000,"open":1.43269,"high":1.43272,"low":1.43257,"close":1.43265,"volume":174.6300048828125},{"timestamp":1742400480000,"open":1.43267,"high":1.43277,"low":1.43261,"close":1.4327,"volume":150.02999877929688},{"timestamp":1742400540000,"open":1.4327,"high":1.43273,"low":1.43263,"close":1.43267,"volume":95.61000061035156},{"timestamp":1742400600000,"open":1.43268,"high":1.43283,"low":1.4326,"close":1.43282,"volume":126.56999969482422},{"timestamp":1742400660000,"open":1.43281,"high":1.43287,"low":1.43275,"close":1.43283,"volume":70.80000305175781},{"timestamp":1742400720000,"open":1.43282,"high":1.43282,"low":1.43269,"close":1.43274,"volume":118.94999694824219},{"timestamp":1742400780000,"open":1.43272,"high":1.43278,"low":1.43269,"close":1.43271,"volume":61.79999923706055},{"timestamp":1742400840000,"open":1.43272,"high":1.43273,"low":1.4324,"close":1.4325,"volume":120.72000122070312},{"timestamp":1742400900000,"open":1.43249,"high":1.43257,"low":1.43248,"close":1.43248,"volume":35.15999984741211},{"timestamp":1742400960000,"open":1.43248,"high":1.43261,"low":1.43248,"close":1.43261,"volume":82.5},{"timestamp":1742401020000,"open":1.43259,"high":1.43262,"low":1.4325,"close":1.43261,"volume":73.80000305175781},{"timestamp":1742401080000,"open":1.43261,"high":1.43282,"low":1.43259,"close":1.4328,"volume":110.58000183105469},{"timestamp":1742401140000,"open":1.4328,"high":1.43282,"low":1.43262,"close":1.43272,"volume":95.63999938964844},{"timestamp":1742401200000,"open":1.43273,"high":1.43294,"low":1.43273,"close":1.43291,"volume":104.04000091552734},{"timestamp":1742401260000,"open":1.4329,"high":1.43302,"low":1.43282,"close":1.43282,"volume":110.45999908447266},{"timestamp":1742401320000,"open":1.43282,"high":1.43294,"low":1.43277,"close":1.43283,"volume":88.73999786376953},{"timestamp":1742401380000,"open":1.43283,"high":1.43292,"low":1.4328,"close":1.43281,"volume":42.599998474121094},{"timestamp":1742401440000,"open":1.43281,"high":1.433,"low":1.43281,"close":1.43287,"volume":129.2100067138672},{"timestamp":1742401500000,"open":1.43286,"high":1.43291,"low":1.43286,"close":1.43291,"volume":47.970001220703125},{"timestamp":1742401560000,"open":1.4329,"high":1.43291,"low":1.43278,"close":1.43281,"volume":62.63999938964844},{"timestamp":1742401620000,"open":1.4328,"high":1.43281,"low":1.43268,"close":1.43269,"volume":69.30000305175781},{"timestamp":1742401680000,"open":1.4327,"high":1.43271,"low":1.43249,"close":1.43269,"volume":129.3000030517578},{"timestamp":1742401740000,"open":1.4327,"high":1.43272,"low":1.43256,"close":1.43269,"volume":80.48999786376953},{"timestamp":1742401800000,"open":1.4327,"high":1.4327,"low":1.43257,"close":1.4326,"volume":84.02999877929688},{"timestamp":1742401860000,"open":1.4326,"high":1.43279,"low":1.4326,"close":1.43271,"volume":113.30999755859375},{"timestamp":1742401920000,"open":1.43275,"high":1.43302,"low":1.43272,"close":1.43292,"volume":97.05000305175781},{"timestamp":1742401980000,"open":1.43294,"high":1.43294,"low":1.43279,"close":1.43279,"volume":46.349998474121094},{"timestamp":1742402040000,"open":1.43279,"high":1.43281,"low":1.4327,"close":1.4327,"volume":73.94999694824219},{"timestamp":1742402100000,"open":1.43271,"high":1.43283,"low":1.43268,"close":1.4328,"volume":94.73999786376953},{"timestamp":1742402160000,"open":1.43278,"high":1.43297,"low":1.43274,"close":1.43292,"volume":84},{"timestamp":1742402220000,"open":1.43294,"high":1.43301,"low":1.43286,"close":1.4329,"volume":71.25},{"timestamp":1742402280000,"open":1.4329,"high":1.43293,"low":1.43289,"close":1.43293,"volume":59.54999923706055},{"timestamp":1742402340000,"open":1.43292,"high":1.43292,"low":1.43281,"close":1.43282,"volume":53.099998474121094},{"timestamp":1742402400000,"open":1.43282,"high":1.43299,"low":1.43282,"close":1.43293,"volume":123},{"timestamp":1742402460000,"open":1.43292,"high":1.43292,"low":1.43279,"close":1.43279,"volume":59.34000015258789},{"timestamp":1742402520000,"open":1.43278,"high":1.4328,"low":1.43272,"close":1.43279,"volume":93.5999984741211},{"timestamp":1742402580000,"open":1.43278,"high":1.43283,"low":1.43278,"close":1.43282,"volume":66.9000015258789},{"timestamp":1742402640000,"open":1.43282,"high":1.43294,"low":1.43282,"close":1.4329,"volume":129.6300048828125},{"timestamp":1742402700000,"open":1.4329,"high":1.43291,"low":1.43284,"close":1.4329,"volume":84.56999969482422},{"timestamp":1742402760000,"open":1.4329,"high":1.43292,"low":1.43288,"close":1.4329,"volume":45},{"timestamp":1742402820000,"open":1.4329,"high":1.43294,"low":1.43276,"close":1.43291,"volume":90.66000366210938},{"timestamp":1742402880000,"open":1.43291,"high":1.43293,"low":1.4329,"close":1.43291,"volume":46.650001525878906},{"timestamp":1742402940000,"open":1.4329,"high":1.43303,"low":1.43289,"close":1.43301,"volume":62.849998474121094},{"timestamp":1742403000000,"open":1.43302,"high":1.43302,"low":1.43291,"close":1.43302,"volume":75.08999633789062},{"timestamp":1742403060000,"open":1.43302,"high":1.43323,"low":1.43302,"close":1.43314,"volume":91.3499984741211},{"timestamp":1742403120000,"open":1.43313,"high":1.43313,"low":1.43306,"close":1.43309,"volume":77.01000213623047},{"timestamp":1742403180000,"open":1.43311,"high":1.43311,"low":1.43278,"close":1.43279,"volume":81.95999908447266},{"timestamp":1742403240000,"open":1.4328,"high":1.43282,"low":1.43269,"close":1.43271,"volume":61.04999923706055},{"timestamp":1742403300000,"open":1.43271,"high":1.43291,"low":1.43268,"close":1.4329,"volume":67.47000122070312},{"timestamp":1742403360000,"open":1.43291,"high":1.43294,"low":1.4329,"close":1.43291,"volume":68.25},{"timestamp":1742403420000,"open":1.43292,"high":1.43296,"low":1.43282,"close":1.43295,"volume":126.87000274658203},{"timestamp":1742403480000,"open":1.43294,"high":1.43302,"low":1.43292,"close":1.43302,"volume":153.3000030517578},{"timestamp":1742403540000,"open":1.43301,"high":1.43315,"low":1.43299,"close":1.43311,"volume":147.05999755859375},{"timestamp":1742403600000,"open":1.43311,"high":1.43314,"low":1.43301,"close":1.43309,"volume":113.37000274658203},{"timestamp":1742403660000,"open":1.43309,"high":1.43323,"low":1.43309,"close":1.43322,"volume":106.62000274658203},{"timestamp":1742403720000,"open":1.43323,"high":1.43343,"low":1.43322,"close":1.43342,"volume":175.55999755859375},{"timestamp":1742403780000,"open":1.43343,"high":1.43353,"low":1.43341,"close":1.4335,"volume":124.3499984741211},{"timestamp":1742403840000,"open":1.43351,"high":1.43358,"low":1.43344,"close":1.43344,"volume":119.61000061035156},{"timestamp":1742403900000,"open":1.43344,"high":1.43356,"low":1.43344,"close":1.43356,"volume":64.41000366210938},{"timestamp":1742403960000,"open":1.43356,"high":1.43375,"low":1.43356,"close":1.43363,"volume":86.81999969482422},{"timestamp":1742404020000,"open":1.43363,"high":1.43387,"low":1.43363,"close":1.43387,"volume":130.1999969482422},{"timestamp":1742404080000,"open":1.43388,"high":1.43397,"low":1.43388,"close":1.43395,"volume":88.6500015258789},{"timestamp":1742404140000,"open":1.43396,"high":1.43412,"low":1.43392,"close":1.4341,"volume":161.5500030517578},{"timestamp":1742404200000,"open":1.43412,"high":1.43428,"low":1.43412,"close":1.43419,"volume":163.64999389648438},{"timestamp":1742404260000,"open":1.43419,"high":1.4342,"low":1.43396,"close":1.43405,"volume":122.37000274658203},{"timestamp":1742404320000,"open":1.43405,"high":1.43416,"low":1.43396,"close":1.43414,"volume":96.30000305175781},{"timestamp":1742404380000,"open":1.43413,"high":1.43436,"low":1.43413,"close":1.43434,"volume":147.02999877929688},{"timestamp":1742404440000,"open":1.43435,"high":1.43457,"low":1.43435,"close":1.43451,"volume":153},{"timestamp":1742404500000,"open":1.4345,"high":1.43454,"low":1.43416,"close":1.43425,"volume":164.49000549316406},{"timestamp":1742404560000,"open":1.4343,"high":1.43466,"low":1.43428,"close":1.43459,"volume":102.58999633789062},{"timestamp":1742404620000,"open":1.43463,"high":1.43482,"low":1.43459,"close":1.43474,"volume":166.5},{"timestamp":1742404680000,"open":1.43475,"high":1.43477,"low":1.43453,"close":1.43457,"volume":94.70999908447266},{"timestamp":1742404740000,"open":1.43456,"high":1.43456,"low":1.43437,"close":1.43444,"volume":115.3499984741211},{"timestamp":1742404800000,"open":1.43445,"high":1.43467,"low":1.43445,"close":1.43464,"volume":96.75},{"timestamp":1742404860000,"open":1.43463,"high":1.43463,"low":1.43432,"close":1.43437,"volume":108.9000015258789},{"timestamp":1742404920000,"open":1.43437,"high":1.43438,"low":1.43431,"close":1.43433,"volume":42.599998474121094},{"timestamp":1742404980000,"open":1.43433,"high":1.43436,"low":1.43429,"close":1.43433,"volume":43.5},{"timestamp":1742405040000,"open":1.43433,"high":1.43438,"low":1.43429,"close":1.4343,"volume":75.75},{"timestamp":1742405100000,"open":1.43431,"high":1.43435,"low":1.43425,"close":1.43429,"volume":90.23999786376953},{"timestamp":1742405160000,"open":1.43431,"high":1.43443,"low":1.43429,"close":1.43442,"volume":87.83999633789062},{"timestamp":1742405220000,"open":1.43443,"high":1.43456,"low":1.43443,"close":1.43453,"volume":99.4800033569336},{"timestamp":1742405280000,"open":1.43452,"high":1.43455,"low":1.4344,"close":1.43455,"volume":101.8499984741211},{"timestamp":1742405340000,"open":1.43455,"high":1.43465,"low":1.43451,"close":1.43465,"volume":110.04000091552734},{"timestamp":1742405400000,"open":1.43465,"high":1.43476,"low":1.4346,"close":1.43474,"volume":156.60000610351562},{"timestamp":1742405460000,"open":1.43475,"high":1.43485,"low":1.43466,"close":1.43485,"volume":115.6500015258789},{"timestamp":1742405520000,"open":1.43484,"high":1.43485,"low":1.43455,"close":1.43457,"volume":144.75},{"timestamp":1742405580000,"open":1.43457,"high":1.43458,"low":1.43435,"close":1.43442,"volume":134.10000610351562},{"timestamp":1742405640000,"open":1.43444,"high":1.43452,"low":1.4344,"close":1.43444,"volume":84},{"timestamp":1742405700000,"open":1.43445,"high":1.43452,"low":1.43441,"close":1.43443,"volume":123.77999877929688},{"timestamp":1742405760000,"open":1.43448,"high":1.43448,"low":1.4344,"close":1.43441,"volume":114.02999877929688},{"timestamp":1742405820000,"open":1.43443,"high":1.43443,"low":1.43411,"close":1.43412,"volume":131.30999755859375},{"timestamp":1742405880000,"open":1.43411,"high":1.43418,"low":1.434,"close":1.43414,"volume":119.69999694824219},{"timestamp":1742405940000,"open":1.43413,"high":1.43414,"low":1.43391,"close":1.43394,"volume":107.55000305175781},{"timestamp":1742406000000,"open":1.43391,"high":1.43404,"low":1.43391,"close":1.43403,"volume":80.69999694824219},{"timestamp":1742406060000,"open":1.43401,"high":1.43401,"low":1.43391,"close":1.43395,"volume":81.12000274658203},{"timestamp":1742406120000,"open":1.43396,"high":1.43415,"low":1.43395,"close":1.43413,"volume":58.5},{"timestamp":1742406180000,"open":1.43414,"high":1.43414,"low":1.4338,"close":1.43392,"volume":96.75},{"timestamp":1742406240000,"open":1.43391,"high":1.43441,"low":1.43388,"close":1.43439,"volume":148.9499969482422},{"timestamp":1742406300000,"open":1.43439,"high":1.43444,"low":1.43429,"close":1.43434,"volume":131.10000610351562},{"timestamp":1742406360000,"open":1.43432,"high":1.43437,"low":1.43426,"close":1.43433,"volume":85.94999694824219},{"timestamp":1742406420000,"open":1.43433,"high":1.43437,"low":1.43424,"close":1.43431,"volume":132.17999267578125},{"timestamp":1742406480000,"open":1.43432,"high":1.43445,"low":1.4343,"close":1.43443,"volume":73.55999755859375},{"timestamp":1742406540000,"open":1.43444,"high":1.43453,"low":1.4344,"close":1.43444,"volume":153.08999633789062},{"timestamp":1742406600000,"open":1.43443,"high":1.43448,"low":1.43419,"close":1.43434,"volume":152.0399932861328},{"timestamp":1742406660000,"open":1.43432,"high":1.4345,"low":1.43432,"close":1.43444,"volume":120.93000030517578},{"timestamp":1742406720000,"open":1.43445,"high":1.43446,"low":1.4344,"close":1.4344,"volume":60.47999954223633},{"timestamp":1742406780000,"open":1.43441,"high":1.43441,"low":1.43426,"close":1.43432,"volume":137.63999938964844},{"timestamp":1742406840000,"open":1.43431,"high":1.43434,"low":1.43403,"close":1.43403,"volume":105.51000213623047},{"timestamp":1742406900000,"open":1.43405,"high":1.43414,"low":1.43396,"close":1.43399,"volume":132.3300018310547},{"timestamp":1742406960000,"open":1.43398,"high":1.43398,"low":1.43382,"close":1.43383,"volume":111.5999984741211},{"timestamp":1742407020000,"open":1.43383,"high":1.43399,"low":1.43381,"close":1.43399,"volume":85.6500015258789},{"timestamp":1742407080000,"open":1.43401,"high":1.43401,"low":1.43367,"close":1.43384,"volume":168.27000427246094},{"timestamp":1742407140000,"open":1.43385,"high":1.43405,"low":1.43352,"close":1.43352,"volume":237.27000427246094},{"timestamp":1742407200000,"open":1.43352,"high":1.43428,"low":1.43256,"close":1.43286,"volume":543.6599731445312},{"timestamp":1742407260000,"open":1.43295,"high":1.43393,"low":1.43269,"close":1.43341,"volume":523.9500122070312},{"timestamp":1742407320000,"open":1.4334,"high":1.43354,"low":1.43292,"close":1.43332,"volume":314.1600036621094},{"timestamp":1742407380000,"open":1.43334,"high":1.43348,"low":1.43299,"close":1.43341,"volume":413.07000732421875},{"timestamp":1742407440000,"open":1.43338,"high":1.43352,"low":1.43295,"close":1.433,"volume":552.8099975585938},{"timestamp":1742407500000,"open":1.433,"high":1.4338,"low":1.43298,"close":1.4335,"volume":477.0299987792969},{"timestamp":1742407560000,"open":1.43353,"high":1.43418,"low":1.43346,"close":1.43413,"volume":350.7900085449219},{"timestamp":1742407620000,"open":1.43412,"high":1.43417,"low":1.43324,"close":1.43341,"volume":457.1099853515625},{"timestamp":1742407680000,"open":1.43344,"high":1.43348,"low":1.43318,"close":1.43343,"volume":373.2900085449219},{"timestamp":1742407740000,"open":1.43343,"high":1.43343,"low":1.43282,"close":1.43291,"volume":312.05999755859375},{"timestamp":1742407800000,"open":1.43293,"high":1.43296,"low":1.43252,"close":1.43256,"volume":424.739990234375},{"timestamp":1742407860000,"open":1.43256,"high":1.4329,"low":1.4324,"close":1.43286,"volume":346.2300109863281},{"timestamp":1742407920000,"open":1.43286,"high":1.43291,"low":1.43253,"close":1.43254,"volume":268.1099853515625},{"timestamp":1742407980000,"open":1.43253,"high":1.43298,"low":1.43243,"close":1.43298,"volume":337.8599853515625},{"timestamp":1742408040000,"open":1.43296,"high":1.43314,"low":1.43279,"close":1.43301,"volume":228.89999389648438},{"timestamp":1742408100000,"open":1.43301,"high":1.43317,"low":1.43276,"close":1.43299,"volume":280.04998779296875},{"timestamp":1742408160000,"open":1.433,"high":1.433,"low":1.43261,"close":1.43289,"volume":283.6199951171875},{"timestamp":1742408220000,"open":1.4329,"high":1.43319,"low":1.43274,"close":1.43313,"volume":317.1300048828125},{"timestamp":1742408280000,"open":1.43315,"high":1.43318,"low":1.43293,"close":1.43306,"volume":236.30999755859375},{"timestamp":1742408340000,"open":1.43306,"high":1.43329,"low":1.43297,"close":1.43329,"volume":213.4199981689453},{"timestamp":1742408400000,"open":1.4333,"high":1.4333,"low":1.43297,"close":1.43312,"volume":224.72999572753906},{"timestamp":1742408460000,"open":1.43313,"high":1.4334,"low":1.43297,"close":1.43339,"volume":210.8699951171875},{"timestamp":1742408520000,"open":1.43339,"high":1.43346,"low":1.43298,"close":1.43301,"volume":253.8000030517578},{"timestamp":1742408580000,"open":1.43302,"high":1.43321,"low":1.43277,"close":1.43277,"volume":201.1199951171875},{"timestamp":1742408640000,"open":1.43277,"high":1.43291,"low":1.43243,"close":1.43289,"volume":258.7200012207031},{"timestamp":1742408700000,"open":1.4329,"high":1.43298,"low":1.43266,"close":1.43295,"volume":223.1699981689453},{"timestamp":1742408760000,"open":1.43297,"high":1.43316,"low":1.43289,"close":1.4331,"volume":270.989990234375},{"timestamp":1742408820000,"open":1.43311,"high":1.43339,"low":1.43296,"close":1.43313,"volume":308.3299865722656},{"timestamp":1742408880000,"open":1.43312,"high":1.43345,"low":1.43309,"close":1.43345,"volume":233.25},{"timestamp":1742408940000,"open":1.43346,"high":1.43347,"low":1.4332,"close":1.43333,"volume":226.44000244140625},{"timestamp":1742409000000,"open":1.43333,"high":1.43333,"low":1.43282,"close":1.4331,"volume":261.45001220703125},{"timestamp":1742409060000,"open":1.4331,"high":1.4331,"low":1.43241,"close":1.43249,"volume":316.2900085449219},{"timestamp":1742409120000,"open":1.4325,"high":1.43251,"low":1.43229,"close":1.43247,"volume":193.1699981689453},{"timestamp":1742409180000,"open":1.43247,"high":1.43269,"low":1.43229,"close":1.43265,"volume":319.3599853515625},{"timestamp":1742409240000,"open":1.43266,"high":1.43287,"low":1.43229,"close":1.43231,"volume":262.739990234375},{"timestamp":1742409300000,"open":1.43231,"high":1.4325,"low":1.43212,"close":1.43245,"volume":219.38999938964844},{"timestamp":1742409360000,"open":1.43245,"high":1.43245,"low":1.43195,"close":1.43227,"volume":273.45001220703125},{"timestamp":1742409420000,"open":1.43226,"high":1.43235,"low":1.43194,"close":1.43214,"volume":265.32000732421875},{"timestamp":1742409480000,"open":1.43213,"high":1.43265,"low":1.4321,"close":1.43248,"volume":356.25},{"timestamp":1742409540000,"open":1.43248,"high":1.43299,"low":1.4324,"close":1.43243,"volume":309.1499938964844},{"timestamp":1742409600000,"open":1.43246,"high":1.43279,"low":1.43225,"close":1.43268,"volume":324.2699890136719},{"timestamp":1742409660000,"open":1.43268,"high":1.43272,"low":1.43194,"close":1.43205,"volume":329.54998779296875},{"timestamp":1742409720000,"open":1.43205,"high":1.43215,"low":1.43139,"close":1.43144,"volume":447.989990234375},{"timestamp":1742409780000,"open":1.43143,"high":1.43164,"low":1.43124,"close":1.4313,"volume":348.6000061035156},{"timestamp":1742409840000,"open":1.43129,"high":1.43158,"low":1.43096,"close":1.43104,"volume":373.04998779296875},{"timestamp":1742409900000,"open":1.43102,"high":1.4313,"low":1.43098,"close":1.43127,"volume":309.17999267578125},{"timestamp":1742409960000,"open":1.43126,"high":1.43159,"low":1.43121,"close":1.43144,"volume":342},{"timestamp":1742410020000,"open":1.43141,"high":1.43172,"low":1.43139,"close":1.43143,"volume":289.04998779296875},{"timestamp":1742410080000,"open":1.43142,"high":1.43172,"low":1.43142,"close":1.43172,"volume":265.79998779296875},{"timestamp":1742410140000,"open":1.43172,"high":1.43172,"low":1.43151,"close":1.43158,"volume":300},{"timestamp":1742410200000,"open":1.43157,"high":1.43164,"low":1.43136,"close":1.43156,"volume":280.1700134277344},{"timestamp":1742410260000,"open":1.43157,"high":1.43172,"low":1.43143,"close":1.43145,"volume":262.3800048828125},{"timestamp":1742410320000,"open":1.43144,"high":1.43167,"low":1.43137,"close":1.43146,"volume":266.7300109863281},{"timestamp":1742410380000,"open":1.43145,"high":1.43156,"low":1.43114,"close":1.43115,"volume":261.5400085449219},{"timestamp":1742410440000,"open":1.43117,"high":1.43143,"low":1.43108,"close":1.43129,"volume":304.32000732421875},{"timestamp":1742410500000,"open":1.43125,"high":1.43143,"low":1.43104,"close":1.43107,"volume":216.75},{"timestamp":1742410560000,"open":1.43104,"high":1.43118,"low":1.43096,"close":1.43104,"volume":250.35000610351562},{"timestamp":1742410620000,"open":1.43103,"high":1.43113,"low":1.43093,"close":1.43108,"volume":175.64999389648438},{"timestamp":1742410680000,"open":1.4311,"high":1.43113,"low":1.43096,"close":1.43106,"volume":195.60000610351562},{"timestamp":1742410740000,"open":1.43106,"high":1.43118,"low":1.43096,"close":1.43102,"volume":163.1999969482422},{"timestamp":1742410800000,"open":1.43107,"high":1.43121,"low":1.43099,"close":1.43109,"volume":204.89999389648438},{"timestamp":1742410860000,"open":1.4311,"high":1.43128,"low":1.43107,"close":1.43122,"volume":164.39999389648438},{"timestamp":1742410920000,"open":1.43122,"high":1.43124,"low":1.4311,"close":1.43117,"volume":157.1999969482422},{"timestamp":1742410980000,"open":1.43117,"high":1.43124,"low":1.43115,"close":1.43119,"volume":129},{"timestamp":1742411040000,"open":1.4312,"high":1.4313,"low":1.43115,"close":1.43128,"volume":165.1199951171875},{"timestamp":1742411100000,"open":1.43128,"high":1.43141,"low":1.43111,"close":1.43141,"volume":198},{"timestamp":1742411160000,"open":1.4314,"high":1.43158,"low":1.43132,"close":1.43138,"volume":158.33999633789062},{"timestamp":1742411220000,"open":1.43143,"high":1.43157,"low":1.43111,"close":1.43115,"volume":175.0500030517578},{"timestamp":1742411280000,"open":1.43114,"high":1.43119,"low":1.43086,"close":1.43086,"volume":163.92999267578125},{"timestamp":1742411340000,"open":1.43086,"high":1.431,"low":1.43077,"close":1.43099,"volume":231.24000549316406},{"timestamp":1742411400000,"open":1.43099,"high":1.43099,"low":1.43078,"close":1.43089,"volume":160.13999938964844},{"timestamp":1742411460000,"open":1.4309,"high":1.43137,"low":1.43088,"close":1.43136,"volume":234.89999389648438},{"timestamp":1742411520000,"open":1.43136,"high":1.43163,"low":1.43119,"close":1.43157,"volume":243},{"timestamp":1742411580000,"open":1.4316,"high":1.43168,"low":1.43149,"close":1.43159,"volume":166.1999969482422},{"timestamp":1742411640000,"open":1.43156,"high":1.43166,"low":1.43141,"close":1.43155,"volume":180.83999633789062},{"timestamp":1742411700000,"open":1.43154,"high":1.43162,"low":1.43143,"close":1.43162,"volume":149.22000122070312},{"timestamp":1742411760000,"open":1.43161,"high":1.43181,"low":1.43154,"close":1.43181,"volume":274.20001220703125},{"timestamp":1742411820000,"open":1.4318,"high":1.43219,"low":1.43178,"close":1.4321,"volume":292.79998779296875},{"timestamp":1742411880000,"open":1.43211,"high":1.43229,"low":1.43203,"close":1.43223,"volume":211.1999969482422},{"timestamp":1742411940000,"open":1.43221,"high":1.43243,"low":1.43215,"close":1.43241,"volume":167.39999389648438},{"timestamp":1742412000000,"open":1.43241,"high":1.43277,"low":1.43233,"close":1.43277,"volume":212.39999389648438},{"timestamp":1742412060000,"open":1.43279,"high":1.43288,"low":1.43269,"close":1.43279,"volume":142.8000030517578},{"timestamp":1742412120000,"open":1.4328,"high":1.4328,"low":1.43247,"close":1.43278,"volume":190.2899932861328},{"timestamp":1742412180000,"open":1.43278,"high":1.43307,"low":1.43275,"close":1.43303,"volume":159.5399932861328},{"timestamp":1742412240000,"open":1.43305,"high":1.43306,"low":1.43282,"close":1.43282,"volume":162.3000030517578},{"timestamp":1742412300000,"open":1.43282,"high":1.43301,"low":1.43273,"close":1.43298,"volume":175.8000030517578},{"timestamp":1742412360000,"open":1.43297,"high":1.43321,"low":1.43296,"close":1.43309,"volume":215.52000427246094},{"timestamp":1742412420000,"open":1.4331,"high":1.43327,"low":1.43296,"close":1.43307,"volume":202.22999572753906},{"timestamp":1742412480000,"open":1.43307,"high":1.4331,"low":1.43271,"close":1.43308,"volume":256.95001220703125},{"timestamp":1742412540000,"open":1.43308,"high":1.43313,"low":1.43283,"close":1.43286,"volume":186.60000610351562},{"timestamp":1742412600000,"open":1.43285,"high":1.43291,"low":1.43252,"close":1.43256,"volume":290.82000732421875},{"timestamp":1742412660000,"open":1.43257,"high":1.43297,"low":1.43237,"close":1.43294,"volume":233.19000244140625},{"timestamp":1742412720000,"open":1.43291,"high":1.43301,"low":1.43266,"close":1.43282,"volume":256.04998779296875},{"timestamp":1742412780000,"open":1.43281,"high":1.43281,"low":1.4323,"close":1.4323,"volume":231.6300048828125},{"timestamp":1742412840000,"open":1.43228,"high":1.43242,"low":1.43225,"close":1.43237,"volume":210.27000427246094},{"timestamp":1742412900000,"open":1.43235,"high":1.43258,"low":1.43229,"close":1.43255,"volume":158.25},{"timestamp":1742412960000,"open":1.43255,"high":1.43264,"low":1.43236,"close":1.4324,"volume":271.95001220703125},{"timestamp":1742413020000,"open":1.43237,"high":1.43237,"low":1.43205,"close":1.43207,"volume":246.75},{"timestamp":1742413080000,"open":1.43207,"high":1.43213,"low":1.43191,"close":1.43194,"volume":263.5199890136719},{"timestamp":1742413140000,"open":1.43195,"high":1.43213,"low":1.43192,"close":1.43197,"volume":284.5799865722656},{"timestamp":1742413200000,"open":1.43198,"high":1.43221,"low":1.43192,"close":1.43211,"volume":220.86000061035156},{"timestamp":1742413260000,"open":1.43203,"high":1.43207,"low":1.43183,"close":1.43184,"volume":154.6199951171875},{"timestamp":1742413320000,"open":1.43183,"high":1.43219,"low":1.43183,"close":1.43211,"volume":201.75},{"timestamp":1742413380000,"open":1.43209,"high":1.43218,"low":1.4318,"close":1.43193,"volume":217.0500030517578},{"timestamp":1742413440000,"open":1.43194,"high":1.43204,"low":1.4318,"close":1.43185,"volume":141.3300018310547},{"timestamp":1742413500000,"open":1.43184,"high":1.43197,"low":1.43183,"close":1.43193,"volume":184.2899932861328},{"timestamp":1742413560000,"open":1.43194,"high":1.43232,"low":1.43194,"close":1.43231,"volume":111.44999694824219},{"timestamp":1742413620000,"open":1.43233,"high":1.4325,"low":1.43219,"close":1.43249,"volume":156.1999969482422},{"timestamp":1742413680000,"open":1.43251,"high":1.43264,"low":1.43241,"close":1.43257,"volume":261.6600036621094},{"timestamp":1742413740000,"open":1.43258,"high":1.43258,"low":1.43228,"close":1.43232,"volume":136.9499969482422},{"timestamp":1742413800000,"open":1.43236,"high":1.43243,"low":1.43217,"close":1.43238,"volume":197.63999938964844},{"timestamp":1742413860000,"open":1.43235,"high":1.43269,"low":1.43235,"close":1.4324,"volume":252.08999633789062},{"timestamp":1742413920000,"open":1.43242,"high":1.43248,"low":1.43228,"close":1.43242,"volume":149.00999450683594},{"timestamp":1742413980000,"open":1.43243,"high":1.43244,"low":1.4322,"close":1.43236,"volume":157.0500030517578},{"timestamp":1742414040000,"open":1.4324,"high":1.43253,"low":1.43231,"close":1.43236,"volume":239.39999389648438},{"timestamp":1742414100000,"open":1.43239,"high":1.43241,"low":1.43204,"close":1.43212,"volume":204.80999755859375},{"timestamp":1742414160000,"open":1.43211,"high":1.4324,"low":1.43211,"close":1.43217,"volume":168.4499969482422},{"timestamp":1742414220000,"open":1.43216,"high":1.43241,"low":1.43214,"close":1.43238,"volume":237.75},{"timestamp":1742414280000,"open":1.4324,"high":1.43248,"low":1.4323,"close":1.43245,"volume":122.0999984741211},{"timestamp":1742414340000,"open":1.43245,"high":1.43245,"low":1.43226,"close":1.43241,"volume":129.9600067138672},{"timestamp":1742414400000,"open":1.43242,"high":1.43242,"low":1.43226,"close":1.43228,"volume":67.9800033569336},{"timestamp":1742414460000,"open":1.4323,"high":1.43231,"low":1.43209,"close":1.43215,"volume":73.86000061035156},{"timestamp":1742414520000,"open":1.43216,"high":1.43216,"low":1.43197,"close":1.43207,"volume":56.099998474121094},{"timestamp":1742414580000,"open":1.43211,"high":1.43217,"low":1.43202,"close":1.43202,"volume":24.600000381469727},{"timestamp":1742414640000,"open":1.43208,"high":1.43218,"low":1.43208,"close":1.43218,"volume":15.600000381469727},{"timestamp":1742414700000,"open":1.43221,"high":1.43231,"low":1.43221,"close":1.43222,"volume":54.45000076293945},{"timestamp":1742414760000,"open":1.43222,"high":1.43227,"low":1.43222,"close":1.43227,"volume":39},{"timestamp":1742414820000,"open":1.43225,"high":1.43226,"low":1.43212,"close":1.43212,"volume":31.139999389648438},{"timestamp":1742414880000,"open":1.43208,"high":1.43215,"low":1.432,"close":1.43214,"volume":63.84000015258789},{"timestamp":1742414940000,"open":1.43215,"high":1.43224,"low":1.43213,"close":1.43223,"volume":27.299999237060547},{"timestamp":1742415000000,"open":1.43222,"high":1.43222,"low":1.43209,"close":1.43211,"volume":42.45000076293945},{"timestamp":1742415060000,"open":1.4321,"high":1.43212,"low":1.43197,"close":1.43203,"volume":24.75},{"timestamp":1742415120000,"open":1.43202,"high":1.43203,"low":1.43196,"close":1.43196,"volume":40.349998474121094},{"timestamp":1742415180000,"open":1.43195,"high":1.43204,"low":1.43194,"close":1.43204,"volume":49.650001525878906},{"timestamp":1742415240000,"open":1.43203,"high":1.43204,"low":1.43192,"close":1.43193,"volume":58.650001525878906},{"timestamp":1742415300000,"open":1.43194,"high":1.43195,"low":1.43185,"close":1.43195,"volume":53.25},{"timestamp":1742415360000,"open":1.43195,"high":1.43196,"low":1.43183,"close":1.43188,"volume":35.25},{"timestamp":1742415420000,"open":1.43184,"high":1.43186,"low":1.43183,"close":1.43183,"volume":39},{"timestamp":1742415480000,"open":1.43185,"high":1.43191,"low":1.43171,"close":1.43191,"volume":69},{"timestamp":1742415540000,"open":1.43192,"high":1.43198,"low":1.43189,"close":1.43193,"volume":37.79999923706055},{"timestamp":1742415600000,"open":1.43192,"high":1.432,"low":1.43176,"close":1.432,"volume":66.44999694824219},{"timestamp":1742415660000,"open":1.43196,"high":1.432,"low":1.43191,"close":1.43195,"volume":40.650001525878906},{"timestamp":1742415720000,"open":1.43197,"high":1.43203,"low":1.43189,"close":1.43198,"volume":73.05000305175781},{"timestamp":1742415780000,"open":1.43198,"high":1.43208,"low":1.43198,"close":1.43207,"volume":25.799999237060547},{"timestamp":1742415840000,"open":1.43209,"high":1.43209,"low":1.43186,"close":1.43186,"volume":23.25},{"timestamp":1742415900000,"open":1.43185,"high":1.43206,"low":1.43182,"close":1.43206,"volume":62.849998474121094},{"timestamp":1742415960000,"open":1.43206,"high":1.43206,"low":1.43186,"close":1.43194,"volume":55.95000076293945},{"timestamp":1742416020000,"open":1.43196,"high":1.43209,"low":1.43196,"close":1.43206,"volume":34.04999923706055},{"timestamp":1742416080000,"open":1.43207,"high":1.43209,"low":1.43205,"close":1.43205,"volume":46.79999923706055},{"timestamp":1742416140000,"open":1.43206,"high":1.4322,"low":1.43206,"close":1.4322,"volume":35.400001525878906},{"timestamp":1742416200000,"open":1.4322,"high":1.4322,"low":1.43216,"close":1.43218,"volume":17.3700008392334},{"timestamp":1742416260000,"open":1.43225,"high":1.43263,"low":1.43225,"close":1.43258,"volume":107.66999816894531},{"timestamp":1742416320000,"open":1.43259,"high":1.4326,"low":1.43258,"close":1.4326,"volume":10.59000015258789},{"timestamp":1742416380000,"open":1.43263,"high":1.43263,"low":1.43251,"close":1.43253,"volume":51},{"timestamp":1742416440000,"open":1.43252,"high":1.43255,"low":1.43252,"close":1.43253,"volume":15.149999618530273},{"timestamp":1742416500000,"open":1.43254,"high":1.43254,"low":1.43241,"close":1.4325,"volume":65.0999984741211},{"timestamp":1742416560000,"open":1.43249,"high":1.43257,"low":1.43248,"close":1.43255,"volume":45.060001373291016},{"timestamp":1742416620000,"open":1.43255,"high":1.43256,"low":1.43252,"close":1.43253,"volume":49.59000015258789},{"timestamp":1742416680000,"open":1.43252,"high":1.43255,"low":1.4325,"close":1.43254,"volume":36.869998931884766},{"timestamp":1742416740000,"open":1.43255,"high":1.43258,"low":1.43246,"close":1.43254,"volume":45.720001220703125},{"timestamp":1742416800000,"open":1.43253,"high":1.4326,"low":1.43253,"close":1.43259,"volume":114.75},{"timestamp":1742416860000,"open":1.4326,"high":1.43266,"low":1.43251,"close":1.43262,"volume":90.5999984741211},{"timestamp":1742416920000,"open":1.4326,"high":1.43264,"low":1.4326,"close":1.43263,"volume":46.86000061035156},{"timestamp":1742416980000,"open":1.43263,"high":1.43271,"low":1.43262,"close":1.4327,"volume":61.13999938964844},{"timestamp":1742417040000,"open":1.43272,"high":1.43283,"low":1.43272,"close":1.4328,"volume":21.299999237060547},{"timestamp":1742417100000,"open":1.43279,"high":1.43282,"low":1.43278,"close":1.43279,"volume":51.900001525878906},{"timestamp":1742417160000,"open":1.43275,"high":1.43275,"low":1.43263,"close":1.43265,"volume":97.19999694824219},{"timestamp":1742417220000,"open":1.43265,"high":1.43266,"low":1.43263,"close":1.43265,"volume":25.799999237060547},{"timestamp":1742417280000,"open":1.43266,"high":1.43266,"low":1.43263,"close":1.43266,"volume":29.100000381469727},{"timestamp":1742417340000,"open":1.43265,"high":1.43272,"low":1.43263,"close":1.43265,"volume":74.81999969482422},{"timestamp":1742417400000,"open":1.43264,"high":1.43269,"low":1.43263,"close":1.43263,"volume":45.75},{"timestamp":1742417460000,"open":1.43263,"high":1.43265,"low":1.43221,"close":1.43231,"volume":159.89999389648438},{"timestamp":1742417520000,"open":1.43232,"high":1.43239,"low":1.43231,"close":1.43239,"volume":14.25},{"timestamp":1742417580000,"open":1.43238,"high":1.43239,"low":1.43238,"close":1.43238,"volume":6.599999904632568},{"timestamp":1742417640000,"open":1.43247,"high":1.43276,"low":1.43242,"close":1.43276,"volume":92.63999938964844},{"timestamp":1742417700000,"open":1.43276,"high":1.43285,"low":1.43267,"close":1.43285,"volume":211.13999938964844},{"timestamp":1742417760000,"open":1.43286,"high":1.43289,"low":1.43278,"close":1.43286,"volume":126.5999984741211},{"timestamp":1742417820000,"open":1.43286,"high":1.43309,"low":1.43285,"close":1.43299,"volume":198.2100067138672},{"timestamp":1742417880000,"open":1.43296,"high":1.43306,"low":1.43253,"close":1.43254,"volume":132.5399932861328},{"timestamp":1742417940000,"open":1.43247,"high":1.43248,"low":1.43241,"close":1.43241,"volume":27.600000381469727},{"timestamp":1742418000000,"open":1.4324,"high":1.43254,"low":1.43238,"close":1.43238,"volume":6.300000190734863},{"timestamp":1742418120000,"open":1.43239,"high":1.43239,"low":1.43239,"close":1.43239,"volume":0.8999999761581421},{"timestamp":1742418180000,"open":1.43243,"high":1.43243,"low":1.43239,"close":1.43239,"volume":2.700000047683716},{"timestamp":1742418300000,"open":1.43238,"high":1.43244,"low":1.43238,"close":1.43238,"volume":14.399999618530273},{"timestamp":1742418360000,"open":1.43242,"high":1.43244,"low":1.4324,"close":1.43242,"volume":12},{"timestamp":1742418420000,"open":1.43251,"high":1.43252,"low":1.43251,"close":1.43252,"volume":16.200000762939453},{"timestamp":1742418480000,"open":1.43251,"high":1.43252,"low":1.43251,"close":1.43251,"volume":12},{"timestamp":1742418600000,"open":1.43229,"high":1.43252,"low":1.43228,"close":1.4325,"volume":20.700000762939453},{"timestamp":1742418660000,"open":1.43251,"high":1.43251,"low":1.4325,"close":1.4325,"volume":7.199999809265137},{"timestamp":1742418720000,"open":1.43256,"high":1.43264,"low":1.43256,"close":1.43264,"volume":3.299999952316284},{"timestamp":1742418780000,"open":1.4326,"high":1.43261,"low":1.4326,"close":1.43261,"volume":10.800000190734863},{"timestamp":1742418840000,"open":1.4326,"high":1.43261,"low":1.4326,"close":1.43261,"volume":9.899999618530273},{"timestamp":1742418900000,"open":1.4326,"high":1.4326,"low":1.4326,"close":1.4326,"volume":4.800000190734863},{"timestamp":1742418960000,"open":1.43259,"high":1.43263,"low":1.43258,"close":1.43263,"volume":12},{"timestamp":1742419020000,"open":1.43262,"high":1.43262,"low":1.43262,"close":1.43262,"volume":0.8999999761581421},{"timestamp":1742419140000,"open":1.43265,"high":1.43266,"low":1.43265,"close":1.43265,"volume":9.600000381469727},{"timestamp":1742419200000,"open":1.43265,"high":1.43266,"low":1.43265,"close":1.43265,"volume":10.199999809265137},{"timestamp":1742419260000,"open":1.43266,"high":1.43266,"low":1.43264,"close":1.43264,"volume":10.5},{"timestamp":1742419320000,"open":1.43263,"high":1.43263,"low":1.43263,"close":1.43263,"volume":0.8999999761581421},{"timestamp":1742419380000,"open":1.43265,"high":1.43265,"low":1.43265,"close":1.43265,"volume":0.8999999761581421},{"timestamp":1742419440000,"open":1.43264,"high":1.43264,"low":1.43264,"close":1.43264,"volume":0.8999999761581421},{"timestamp":1742419500000,"open":1.43261,"high":1.43262,"low":1.43261,"close":1.43262,"volume":6},{"timestamp":1742419560000,"open":1.43262,"high":1.43262,"low":1.43261,"close":1.43261,"volume":3.5999999046325684},{"timestamp":1742419620000,"open":1.43262,"high":1.43262,"low":1.43261,"close":1.43262,"volume":7.199999809265137},{"timestamp":1742419680000,"open":1.43262,"high":1.43262,"low":1.43262,"close":1.43262,"volume":3.299999952316284},{"timestamp":1742419800000,"open":1.4326,"high":1.4326,"low":1.43257,"close":1.43257,"volume":6},{"timestamp":1742419860000,"open":1.43257,"high":1.43258,"low":1.43257,"close":1.43258,"volume":12},{"timestamp":1742419980000,"open":1.43257,"high":1.43258,"low":1.43257,"close":1.43258,"volume":3.5999999046325684},{"timestamp":1742420040000,"open":1.43258,"high":1.43258,"low":1.43257,"close":1.43257,"volume":12},{"timestamp":1742420100000,"open":1.43257,"high":1.43258,"low":1.43254,"close":1.43254,"volume":21.600000381469727},{"timestamp":1742420160000,"open":1.43254,"high":1.43254,"low":1.43252,"close":1.43252,"volume":10.800000190734863},{"timestamp":1742420220000,"open":1.43252,"high":1.43253,"low":1.43252,"close":1.43252,"volume":25.200000762939453},{"timestamp":1742420280000,"open":1.43252,"high":1.43252,"low":1.43252,"close":1.43252,"volume":4.920000076293945},{"timestamp":1742420340000,"open":1.43252,"high":1.43252,"low":1.4325,"close":1.43251,"volume":18.1200008392334},{"timestamp":1742420400000,"open":1.4325,"high":1.43253,"low":1.4325,"close":1.43253,"volume":3.5999999046325684},{"timestamp":1742420460000,"open":1.4325,"high":1.43255,"low":1.43242,"close":1.4325,"volume":37.31999969482422},{"timestamp":1742420520000,"open":1.43252,"high":1.43252,"low":1.43249,"close":1.43249,"volume":13.199999809265137},{"timestamp":1742420580000,"open":1.43249,"high":1.4325,"low":1.43249,"close":1.43249,"volume":16.799999237060547},{"timestamp":1742420640000,"open":1.4325,"high":1.4325,"low":1.43249,"close":1.43249,"volume":19.200000762939453},{"timestamp":1742420700000,"open":1.4325,"high":1.4325,"low":1.43245,"close":1.43245,"volume":13.920000076293945},{"timestamp":1742420760000,"open":1.43245,"high":1.43246,"low":1.43244,"close":1.43246,"volume":9.479999542236328},{"timestamp":1742420820000,"open":1.43245,"high":1.43245,"low":1.43243,"close":1.43243,"volume":30.420000076293945},{"timestamp":1742420880000,"open":1.43243,"high":1.43244,"low":1.43243,"close":1.43243,"volume":43.619998931884766},{"timestamp":1742420940000,"open":1.43244,"high":1.43244,"low":1.43243,"close":1.43243,"volume":17.1299991607666},{"timestamp":1742421000000,"open":1.43243,"high":1.43244,"low":1.43243,"close":1.43243,"volume":17.100000381469727},{"timestamp":1742421060000,"open":1.43244,"high":1.43244,"low":1.43243,"close":1.43243,"volume":13.199999809265137},{"timestamp":1742421120000,"open":1.43243,"high":1.43244,"low":1.43242,"close":1.43243,"volume":22.31999969482422},{"timestamp":1742421180000,"open":1.43242,"high":1.43243,"low":1.43182,"close":1.43183,"volume":46.2599983215332},{"timestamp":1742421240000,"open":1.43184,"high":1.43184,"low":1.43183,"close":1.43183,"volume":7.199999809265137},{"timestamp":1742421300000,"open":1.43184,"high":1.43184,"low":1.43183,"close":1.43183,"volume":7.199999809265137},{"timestamp":1742421360000,"open":1.43184,"high":1.43184,"low":1.43183,"close":1.43184,"volume":10.800000190734863},{"timestamp":1742421420000,"open":1.43183,"high":1.43184,"low":1.43183,"close":1.43183,"volume":13.199999809265137},{"timestamp":1742421480000,"open":1.43183,"high":1.43184,"low":1.43183,"close":1.43183,"volume":15.899999618530273},{"timestamp":1742421540000,"open":1.43183,"high":1.43184,"low":1.43178,"close":1.43178,"volume":9},{"timestamp":1742421600000,"open":1.43189,"high":1.43208,"low":1.43188,"close":1.43208,"volume":45.45000076293945},{"timestamp":1742421660000,"open":1.43206,"high":1.43209,"low":1.43197,"close":1.43204,"volume":56.25},{"timestamp":1742421720000,"open":1.43204,"high":1.43204,"low":1.43201,"close":1.43202,"volume":17.549999237060547},{"timestamp":1742421780000,"open":1.43202,"high":1.43217,"low":1.43201,"close":1.43215,"volume":18.899999618530273},{"timestamp":1742421840000,"open":1.43214,"high":1.43215,"low":1.43213,"close":1.43213,"volume":16.5},{"timestamp":1742421900000,"open":1.43211,"high":1.43212,"low":1.43174,"close":1.43174,"volume":47.25},{"timestamp":1742421960000,"open":1.43174,"high":1.43181,"low":1.43172,"close":1.43172,"volume":28.530000686645508},{"timestamp":1742422020000,"open":1.43171,"high":1.43171,"low":1.43169,"close":1.4317,"volume":8.399999618530273},{"timestamp":1742422080000,"open":1.43169,"high":1.43169,"low":1.43163,"close":1.43163,"volume":13.199999809265137},{"timestamp":1742422140000,"open":1.43164,"high":1.43164,"low":1.43163,"close":1.43163,"volume":10.800000190734863},{"timestamp":1742422200000,"open":1.43164,"high":1.43167,"low":1.43163,"close":1.43166,"volume":36.150001525878906},{"timestamp":1742422260000,"open":1.43164,"high":1.43165,"low":1.43163,"close":1.43163,"volume":36.45000076293945},{"timestamp":1742422320000,"open":1.43164,"high":1.43165,"low":1.43163,"close":1.43164,"volume":46.5},{"timestamp":1742422380000,"open":1.43163,"high":1.43163,"low":1.43139,"close":1.4316,"volume":60.900001525878906},{"timestamp":1742422440000,"open":1.43158,"high":1.43161,"low":1.43157,"close":1.43158,"volume":12.75},{"timestamp":1742422500000,"open":1.43159,"high":1.4316,"low":1.43157,"close":1.43158,"volume":36.75},{"timestamp":1742422560000,"open":1.4316,"high":1.43166,"low":1.43157,"close":1.43158,"volume":29.700000762939453},{"timestamp":1742422620000,"open":1.43158,"high":1.43167,"low":1.43156,"close":1.43167,"volume":46.95000076293945},{"timestamp":1742422680000,"open":1.43165,"high":1.43165,"low":1.43158,"close":1.43161,"volume":28.950000762939453},{"timestamp":1742422740000,"open":1.43161,"high":1.43166,"low":1.43156,"close":1.43162,"volume":41.54999923706055},{"timestamp":1742422800000,"open":1.43161,"high":1.43165,"low":1.43159,"close":1.43163,"volume":45.150001525878906},{"timestamp":1742422860000,"open":1.43163,"high":1.43168,"low":1.43162,"close":1.43167,"volume":30},{"timestamp":1742422920000,"open":1.43167,"high":1.43167,"low":1.43162,"close":1.43164,"volume":30},{"timestamp":1742422980000,"open":1.43165,"high":1.43167,"low":1.43165,"close":1.43165,"volume":27.600000381469727},{"timestamp":1742423040000,"open":1.43167,"high":1.43168,"low":1.43164,"close":1.43164,"volume":26.399999618530273},{"timestamp":1742423100000,"open":1.43165,"high":1.43166,"low":1.43159,"close":1.43161,"volume":49.20000076293945},{"timestamp":1742423160000,"open":1.43161,"high":1.43166,"low":1.4316,"close":1.43163,"volume":27},{"timestamp":1742423220000,"open":1.43162,"high":1.43165,"low":1.43159,"close":1.43162,"volume":40.79999923706055},{"timestamp":1742423280000,"open":1.4316,"high":1.43166,"low":1.43159,"close":1.43166,"volume":46.79999923706055},{"timestamp":1742423340000,"open":1.43165,"high":1.43167,"low":1.43159,"close":1.43166,"volume":33.599998474121094},{"timestamp":1742423400000,"open":1.43167,"high":1.4318,"low":1.43166,"close":1.4318,"volume":43.20000076293945},{"timestamp":1742423460000,"open":1.43179,"high":1.4319,"low":1.43174,"close":1.43184,"volume":69.5999984741211},{"timestamp":1742423520000,"open":1.43185,"high":1.4319,"low":1.43182,"close":1.43186,"volume":51.75},{"timestamp":1742423580000,"open":1.43186,"high":1.43189,"low":1.43184,"close":1.43187,"volume":21.600000381469727},{"timestamp":1742423640000,"open":1.43186,"high":1.43189,"low":1.43183,"close":1.43187,"volume":26.399999618530273},{"timestamp":1742423700000,"open":1.43186,"high":1.4319,"low":1.43186,"close":1.43188,"volume":13.199999809265137},{"timestamp":1742423760000,"open":1.43187,"high":1.43198,"low":1.43187,"close":1.43195,"volume":28.920000076293945},{"timestamp":1742423820000,"open":1.43193,"high":1.43197,"low":1.43193,"close":1.43195,"volume":34.79999923706055},{"timestamp":1742423880000,"open":1.43195,"high":1.43204,"low":1.43189,"close":1.43201,"volume":32.400001525878906},{"timestamp":1742423940000,"open":1.432,"high":1.43203,"low":1.43198,"close":1.43201,"volume":48},{"timestamp":1742424000000,"open":1.43199,"high":1.432,"low":1.43193,"close":1.43199,"volume":42},{"timestamp":1742424060000,"open":1.43198,"high":1.43201,"low":1.43198,"close":1.43199,"volume":27.600000381469727},{"timestamp":1742424120000,"open":1.43199,"high":1.43209,"low":1.43199,"close":1.43207,"volume":25.200000762939453},{"timestamp":1742424180000,"open":1.43207,"high":1.43209,"low":1.43207,"close":1.43208,"volume":13.199999809265137},{"timestamp":1742424240000,"open":1.43209,"high":1.4321,"low":1.43206,"close":1.43209,"volume":19.440000534057617},{"timestamp":1742424300000,"open":1.43208,"high":1.43209,"low":1.43206,"close":1.43208,"volume":41.400001525878906},{"timestamp":1742424360000,"open":1.43207,"high":1.43208,"low":1.43203,"close":1.43204,"volume":24.600000381469727},{"timestamp":1742424420000,"open":1.43203,"high":1.43204,"low":1.43185,"close":1.43188,"volume":32.400001525878906},{"timestamp":1742424480000,"open":1.43186,"high":1.43187,"low":1.43184,"close":1.43184,"volume":28.799999237060547},{"timestamp":1742424540000,"open":1.43184,"high":1.43189,"low":1.43182,"close":1.43187,"volume":36},{"timestamp":1742424600000,"open":1.43187,"high":1.43188,"low":1.43187,"close":1.43188,"volume":22.799999237060547},{"timestamp":1742424660000,"open":1.43187,"high":1.43189,"low":1.43185,"close":1.43187,"volume":24},{"timestamp":1742424720000,"open":1.43189,"high":1.43189,"low":1.43186,"close":1.43186,"volume":48},{"timestamp":1742424780000,"open":1.43188,"high":1.43188,"low":1.43185,"close":1.43187,"volume":13.199999809265137},{"timestamp":1742424840000,"open":1.43185,"high":1.43187,"low":1.43185,"close":1.43187,"volume":8.399999618530273},{"timestamp":1742424900000,"open":1.43186,"high":1.43188,"low":1.43185,"close":1.43188,"volume":9.600000381469727},{"timestamp":1742424960000,"open":1.43188,"high":1.4319,"low":1.43187,"close":1.4319,"volume":25.200000762939453},{"timestamp":1742425020000,"open":1.43189,"high":1.43189,"low":1.43188,"close":1.43188,"volume":7.199999809265137},{"timestamp":1742425080000,"open":1.43187,"high":1.43205,"low":1.43186,"close":1.43204,"volume":63.75},{"timestamp":1742425140000,"open":1.43204,"high":1.43208,"low":1.43204,"close":1.43207,"volume":93},{"timestamp":1742425200000,"open":1.43207,"high":1.43219,"low":1.43199,"close":1.43207,"volume":122.97000122070312},{"timestamp":1742425260000,"open":1.43201,"high":1.43208,"low":1.43199,"close":1.43201,"volume":63.75},{"timestamp":1742425320000,"open":1.43204,"high":1.43217,"low":1.43201,"close":1.43216,"volume":81.44999694824219},{"timestamp":1742425380000,"open":1.43216,"high":1.4322,"low":1.43212,"close":1.43217,"volume":124.05000305175781},{"timestamp":1742425440000,"open":1.43216,"high":1.43233,"low":1.43216,"close":1.43227,"volume":150.3000030517578},{"timestamp":1742425500000,"open":1.43225,"high":1.43227,"low":1.43223,"close":1.43227,"volume":51},{"timestamp":1742425560000,"open":1.43227,"high":1.4323,"low":1.43209,"close":1.43209,"volume":130.6199951171875},{"timestamp":1742425620000,"open":1.43213,"high":1.43216,"low":1.43207,"close":1.43213,"volume":53.81999969482422},{"timestamp":1742425680000,"open":1.43211,"high":1.43213,"low":1.43201,"close":1.43203,"volume":88.3499984741211},{"timestamp":1742425740000,"open":1.43207,"high":1.43208,"low":1.43204,"close":1.43207,"volume":46.5},{"timestamp":1742425800000,"open":1.43209,"high":1.43212,"low":1.43205,"close":1.43206,"volume":47.400001525878906},{"timestamp":1742425860000,"open":1.43205,"high":1.43221,"low":1.43205,"close":1.4322,"volume":30},{"timestamp":1742425920000,"open":1.43219,"high":1.43222,"low":1.43219,"close":1.43219,"volume":11.399999618530273},{"timestamp":1742425980000,"open":1.43218,"high":1.4323,"low":1.43218,"close":1.43224,"volume":40.79999923706055},{"timestamp":1742426040000,"open":1.43223,"high":1.43223,"low":1.43219,"close":1.43219,"volume":18},{"timestamp":1742426100000,"open":1.43218,"high":1.43224,"low":1.43218,"close":1.43221,"volume":8.399999618530273},{"timestamp":1742426160000,"open":1.43219,"high":1.43223,"low":1.43216,"close":1.43219,"volume":83.25},{"timestamp":1742426220000,"open":1.43218,"high":1.43228,"low":1.43218,"close":1.43227,"volume":103.19999694824219},{"timestamp":1742426280000,"open":1.43226,"high":1.43228,"low":1.43212,"close":1.43217,"volume":48.56999969482422},{"timestamp":1742426340000,"open":1.43217,"high":1.43217,"low":1.43211,"close":1.43211,"volume":6},{"timestamp":1742426400000,"open":1.43209,"high":1.4322,"low":1.43208,"close":1.43218,"volume":28.559999465942383},{"timestamp":1742426460000,"open":1.43219,"high":1.43219,"low":1.43217,"close":1.43219,"volume":14.399999618530273},{"timestamp":1742426520000,"open":1.43217,"high":1.43221,"low":1.43216,"close":1.43219,"volume":61.650001525878906},{"timestamp":1742426580000,"open":1.4322,"high":1.43229,"low":1.43218,"close":1.43224,"volume":32.310001373291016},{"timestamp":1742426640000,"open":1.43225,"high":1.43225,"low":1.43219,"close":1.43222,"volume":14.550000190734863},{"timestamp":1742426700000,"open":1.4322,"high":1.4322,"low":1.43213,"close":1.43214,"volume":40.08000183105469},{"timestamp":1742426760000,"open":1.43213,"high":1.43218,"low":1.43213,"close":1.43217,"volume":15.300000190734863},{"timestamp":1742426820000,"open":1.43219,"high":1.43219,"low":1.43216,"close":1.43217,"volume":18},{"timestamp":1742426880000,"open":1.43216,"high":1.43217,"low":1.43214,"close":1.43217,"volume":8.399999618530273},{"timestamp":1742426940000,"open":1.43217,"high":1.43218,"low":1.43209,"close":1.43209,"volume":25.799999237060547},{"timestamp":1742427000000,"open":1.43209,"high":1.4321,"low":1.43195,"close":1.43209,"volume":59.130001068115234},{"timestamp":1742427060000,"open":1.43211,"high":1.43211,"low":1.43204,"close":1.43209,"volume":45.41999816894531},{"timestamp":1742427120000,"open":1.43214,"high":1.4322,"low":1.43213,"close":1.43215,"volume":37.709999084472656},{"timestamp":1742427180000,"open":1.43217,"high":1.43217,"low":1.43211,"close":1.43211,"volume":16.799999237060547},{"timestamp":1742427240000,"open":1.43209,"high":1.4321,"low":1.43206,"close":1.43207,"volume":27.600000381469727},{"timestamp":1742427300000,"open":1.43208,"high":1.43215,"low":1.43208,"close":1.43214,"volume":25.950000762939453},{"timestamp":1742427360000,"open":1.43213,"high":1.43226,"low":1.43213,"close":1.43222,"volume":64.44000244140625},{"timestamp":1742427420000,"open":1.43222,"high":1.43222,"low":1.43202,"close":1.43202,"volume":60.060001373291016},{"timestamp":1742427480000,"open":1.43202,"high":1.43208,"low":1.43202,"close":1.43207,"volume":36.599998474121094},{"timestamp":1742427540000,"open":1.43207,"high":1.43208,"low":1.4319,"close":1.43194,"volume":75.1500015258789},{"timestamp":1742427600000,"open":1.43196,"high":1.43197,"low":1.4319,"close":1.4319,"volume":70.19999694824219},{"timestamp":1742427660000,"open":1.43191,"high":1.43197,"low":1.43189,"close":1.43196,"volume":46.79999923706055},{"timestamp":1742427720000,"open":1.43197,"high":1.43207,"low":1.43189,"close":1.43196,"volume":53.400001525878906},{"timestamp":1742427780000,"open":1.43195,"high":1.43199,"low":1.43193,"close":1.43193,"volume":25.799999237060547},{"timestamp":1742427840000,"open":1.43193,"high":1.43194,"low":1.43188,"close":1.43188,"volume":46.88999938964844},{"timestamp":1742427900000,"open":1.43188,"high":1.43199,"low":1.43188,"close":1.43193,"volume":44.63999938964844},{"timestamp":1742427960000,"open":1.43193,"high":1.43193,"low":1.43176,"close":1.43177,"volume":62.099998474121094},{"timestamp":1742428020000,"open":1.43177,"high":1.4319,"low":1.43175,"close":1.43189,"volume":61.68000030517578},{"timestamp":1742428080000,"open":1.43188,"high":1.43188,"low":1.43184,"close":1.43184,"volume":45.599998474121094},{"timestamp":1742428140000,"open":1.43185,"high":1.4319,"low":1.43184,"close":1.43187,"volume":27},{"timestamp":1742428200000,"open":1.43188,"high":1.43196,"low":1.43187,"close":1.43189,"volume":29.280000686645508},{"timestamp":1742428260000,"open":1.4319,"high":1.43197,"low":1.43184,"close":1.43185,"volume":60.84000015258789},{"timestamp":1742428320000,"open":1.43182,"high":1.43183,"low":1.43169,"close":1.4318,"volume":55.560001373291016},{"timestamp":1742428380000,"open":1.43178,"high":1.4319,"low":1.43178,"close":1.4319,"volume":36.119998931884766},{"timestamp":1742428440000,"open":1.43188,"high":1.43191,"low":1.43188,"close":1.43188,"volume":19.440000534057617},{"timestamp":1742428500000,"open":1.43188,"high":1.43189,"low":1.43187,"close":1.43189,"volume":28.920000076293945},{"timestamp":1742428560000,"open":1.43188,"high":1.4319,"low":1.43186,"close":1.43186,"volume":19.68000030517578},{"timestamp":1742428620000,"open":1.43187,"high":1.43195,"low":1.43186,"close":1.43195,"volume":42.599998474121094},{"timestamp":1742428680000,"open":1.43194,"high":1.43219,"low":1.43188,"close":1.43219,"volume":75},{"timestamp":1742428740000,"open":1.4322,"high":1.43232,"low":1.43218,"close":1.43224,"volume":62.040000915527344}]