[{"timestamp":1742342400000,"open":0.87677,"high":0.87686,"low":0.87676,"close":0.87681,"volume":55.560001373291016},{"timestamp":1742342460000,"open":0.87682,"high":0.87693,"low":0.87678,"close":0.87693,"volume":21.780000686645508},{"timestamp":1742342520000,"open":0.87692,"high":0.87692,"low":0.87688,"close":0.87688,"volume":11.520000457763672},{"timestamp":1742342580000,"open":0.87691,"high":0.87691,"low":0.87685,"close":0.87688,"volume":18.600000381469727},{"timestamp":1742342640000,"open":0.87689,"high":0.87696,"low":0.87688,"close":0.87693,"volume":13.199999809265137},{"timestamp":1742342700000,"open":0.87695,"high":0.87696,"low":0.87689,"close":0.87691,"volume":18.600000381469727},{"timestamp":1742342760000,"open":0.87689,"high":0.87697,"low":0.87689,"close":0.87694,"volume":18.600000381469727},{"timestamp":1742342820000,"open":0.87696,"high":0.87696,"low":0.87691,"close":0.87692,"volume":18},{"timestamp":1742342880000,"open":0.87691,"high":0.87696,"low":0.8769,"close":0.87695,"volume":29.100000381469727},{"timestamp":1742342940000,"open":0.87695,"high":0.877,"low":0.87695,"close":0.87698,"volume":21.690000534057617},{"timestamp":1742343000000,"open":0.87697,"high":0.877,"low":0.87697,"close":0.877,"volume":9.600000381469727},{"timestamp":1742343060000,"open":0.87699,"high":0.87702,"low":0.87699,"close":0.87702,"volume":3.5999999046325684},{"timestamp":1742343120000,"open":0.87701,"high":0.87702,"low":0.87698,"close":0.87698,"volume":26.729999542236328},{"timestamp":1742343180000,"open":0.87697,"high":0.87699,"low":0.87697,"close":0.87698,"volume":4.800000190734863},{"timestamp":1742343240000,"open":0.87697,"high":0.87701,"low":0.87697,"close":0.87698,"volume":6},{"timestamp":1742343300000,"open":0.87698,"high":0.87701,"low":0.87694,"close":0.87694,"volume":22.31999969482422},{"timestamp":1742343360000,"open":0.87695,"high":0.87695,"low":0.87691,"close":0.87692,"volume":14.399999618530273},{"timestamp":1742343420000,"open":0.87693,"high":0.87695,"low":0.87686,"close":0.87686,"volume":27.600000381469727},{"timestamp":1742343480000,"open":0.87687,"high":0.87691,"low":0.87687,"close":0.8769,"volume":14.399999618530273},{"timestamp":1742343540000,"open":0.87691,"high":0.87691,"low":0.87687,"close":0.87689,"volume":14.399999618530273},{"timestamp":1742343600000,"open":0.8769,"high":0.87692,"low":0.87689,"close":0.87691,"volume":10.800000190734863},{"timestamp":1742343660000,"open":0.87691,"high":0.87692,"low":0.87689,"close":0.87691,"volume":13.199999809265137},{"timestamp":1742343720000,"open":0.8769,"high":0.87691,"low":0.87687,"close":0.87689,"volume":18},{"timestamp":1742343780000,"open":0.87688,"high":0.87688,"low":0.87686,"close":0.87686,"volume":9.300000190734863},{"timestamp":1742343840000,"open":0.87686,"high":0.87686,"low":0.87675,"close":0.87675,"volume":12},{"timestamp":1742343900000,"open":0.87677,"high":0.87679,"low":0.87675,"close":0.87675,"volume":10.800000190734863},{"timestamp":1742343960000,"open":0.87676,"high":0.87683,"low":0.87676,"close":0.87683,"volume":14.399999618530273},{"timestamp":1742344020000,"open":0.87686,"high":0.87692,"low":0.87685,"close":0.87691,"volume":21.600000381469727},{"timestamp":1742344080000,"open":0.87691,"high":0.87691,"low":0.87686,"close":0.87687,"volume":12},{"timestamp":1742344140000,"open":0.87688,"high":0.87693,"low":0.87687,"close":0.87691,"volume":10.800000190734863},{"timestamp":1742344200000,"open":0.87692,"high":0.87692,"low":0.87688,"close":0.8769,"volume":23.399999618530273},{"timestamp":1742344260000,"open":0.87691,"high":0.87693,"low":0.87688,"close":0.8769,"volume":20.399999618530273},{"timestamp":1742344320000,"open":0.8769,"high":0.87702,"low":0.87689,"close":0.87701,"volume":36.599998474121094},{"timestamp":1742344380000,"open":0.87702,"high":0.87711,"low":0.87702,"close":0.87711,"volume":12.600000381469727},{"timestamp":1742344440000,"open":0.8771,"high":0.87712,"low":0.87708,"close":0.87708,"volume":16.440000534057617},{"timestamp":1742344500000,"open":0.87709,"high":0.87713,"low":0.87709,"close":0.87712,"volume":21.600000381469727},{"timestamp":1742344560000,"open":0.87713,"high":0.87716,"low":0.87711,"close":0.87716,"volume":15.0600004196167},{"timestamp":1742344620000,"open":0.87716,"high":0.87719,"low":0.87715,"close":0.87719,"volume":18},{"timestamp":1742344680000,"open":0.87719,"high":0.87722,"low":0.87719,"close":0.87721,"volume":7.199999809265137},{"timestamp":1742344740000,"open":0.87719,"high":0.87725,"low":0.87719,"close":0.87723,"volume":27.600000381469727},{"timestamp":1742344800000,"open":0.87723,"high":0.87726,"low":0.87723,"close":0.87726,"volume":10.800000190734863},{"timestamp":1742344860000,"open":0.87726,"high":0.87731,"low":0.87724,"close":0.87725,"volume":24.719999313354492},{"timestamp":1742344920000,"open":0.87725,"high":0.87728,"low":0.87725,"close":0.87728,"volume":12},{"timestamp":1742344980000,"open":0.87727,"high":0.87735,"low":0.87727,"close":0.87733,"volume":14.640000343322754},{"timestamp":1742345040000,"open":0.87734,"high":0.87737,"low":0.87734,"close":0.87737,"volume":8.399999618530273},{"timestamp":1742345100000,"open":0.87736,"high":0.87741,"low":0.87736,"close":0.87741,"volume":16.6200008392334},{"timestamp":1742345160000,"open":0.8774,"high":0.87741,"low":0.87734,"close":0.87734,"volume":9.359999656677246},{"timestamp":1742345220000,"open":0.87733,"high":0.87738,"low":0.87733,"close":0.87738,"volume":15.0600004196167},{"timestamp":1742345280000,"open":0.87738,"high":0.87742,"low":0.87738,"close":0.87738,"volume":9.359999656677246},{"timestamp":1742345340000,"open":0.87739,"high":0.87744,"low":0.87737,"close":0.87744,"volume":33.959999084472656},{"timestamp":1742345400000,"open":0.87744,"high":0.87749,"low":0.87742,"close":0.87749,"volume":31.68000030517578},{"timestamp":1742345460000,"open":0.87747,"high":0.8775,"low":0.87741,"close":0.8775,"volume":23.790000915527344},{"timestamp":1742345520000,"open":0.87749,"high":0.8775,"low":0.87734,"close":0.87734,"volume":84.1500015258789},{"timestamp":1742345580000,"open":0.87735,"high":0.87739,"low":0.87732,"close":0.87738,"volume":107.61000061035156},{"timestamp":1742345640000,"open":0.87739,"high":0.87747,"low":0.87734,"close":0.87744,"volume":106.2300033569336},{"timestamp":1742345700000,"open":0.87743,"high":0.87747,"low":0.87739,"close":0.87746,"volume":51.029998779296875},{"timestamp":1742345760000,"open":0.87745,"high":0.87746,"low":0.87738,"close":0.8774,"volume":57.599998474121094},{"timestamp":1742345820000,"open":0.8774,"high":0.87747,"low":0.87738,"close":0.87744,"volume":21.899999618530273},{"timestamp":1742345880000,"open":0.87743,"high":0.87747,"low":0.87743,"close":0.87747,"volume":22.799999237060547},{"timestamp":1742345940000,"open":0.87747,"high":0.87748,"low":0.87744,"close":0.87745,"volume":25.200000762939453},{"timestamp":1742346000000,"open":0.87743,"high":0.87749,"low":0.87743,"close":0.87747,"volume":15.600000381469727},{"timestamp":1742346060000,"open":0.87745,"high":0.87747,"low":0.87744,"close":0.87747,"volume":24},{"timestamp":1742346120000,"open":0.87746,"high":0.87746,"low":0.87744,"close":0.87746,"volume":20.399999618530273},{"timestamp":1742346180000,"open":0.87746,"high":0.87746,"low":0.87739,"close":0.87739,"volume":16.020000457763672},{"timestamp":1742346240000,"open":0.87742,"high":0.87745,"low":0.87742,"close":0.87743,"volume":16.799999237060547},{"timestamp":1742346300000,"open":0.87743,"high":0.87745,"low":0.87742,"close":0.87744,"volume":18.239999771118164},{"timestamp":1742346360000,"open":0.87744,"high":0.87746,"low":0.87743,"close":0.87746,"volume":22.139999389648438},{"timestamp":1742346420000,"open":0.87746,"high":0.87752,"low":0.87745,"close":0.87748,"volume":25.31999969482422},{"timestamp":1742346480000,"open":0.87747,"high":0.87747,"low":0.87742,"close":0.87744,"volume":29.489999771118164},{"timestamp":1742346540000,"open":0.87745,"high":0.87749,"low":0.87744,"close":0.87746,"volume":26.90999984741211},{"timestamp":1742346600000,"open":0.87745,"high":0.87745,"low":0.87741,"close":0.87744,"volume":10.890000343322754},{"timestamp":1742346660000,"open":0.87744,"high":0.87745,"low":0.87742,"close":0.87742,"volume":6.389999866485596},{"timestamp":1742346720000,"open":0.87745,"high":0.87755,"low":0.87745,"close":0.87754,"volume":18.1200008392334},{"timestamp":1742346780000,"open":0.87757,"high":0.87758,"low":0.87755,"close":0.87756,"volume":10.109999656677246},{"timestamp":1742346840000,"open":0.87758,"high":0.87758,"low":0.87755,"close":0.87755,"volume":6.539999961853027},{"timestamp":1742346900000,"open":0.87756,"high":0.87756,"low":0.87739,"close":0.87741,"volume":24.299999237060547},{"timestamp":1742346960000,"open":0.87742,"high":0.87742,"low":0.87728,"close":0.87728,"volume":37.349998474121094},{"timestamp":1742347020000,"open":0.87728,"high":0.87732,"low":0.87728,"close":0.87731,"volume":9.600000381469727},{"timestamp":1742347080000,"open":0.8773,"high":0.8773,"low":0.87724,"close":0.87724,"volume":15.600000381469727},{"timestamp":1742347140000,"open":0.87724,"high":0.87727,"low":0.87721,"close":0.87723,"volume":28.799999237060547},{"timestamp":1742347200000,"open":0.87722,"high":0.87725,"low":0.87722,"close":0.87725,"volume":3.5999999046325684},{"timestamp":1742347260000,"open":0.87725,"high":0.87727,"low":0.87721,"close":0.87722,"volume":16.799999237060547},{"timestamp":1742347320000,"open":0.87721,"high":0.87722,"low":0.87717,"close":0.87719,"volume":12.600000381469727},{"timestamp":1742347380000,"open":0.87719,"high":0.87723,"low":0.87719,"close":0.87722,"volume":8.399999618530273},{"timestamp":1742347440000,"open":0.87723,"high":0.87724,"low":0.8772,"close":0.87723,"volume":9.600000381469727},{"timestamp":1742347500000,"open":0.87721,"high":0.87724,"low":0.8772,"close":0.87722,"volume":9.600000381469727},{"timestamp":1742347560000,"open":0.87722,"high":0.87724,"low":0.87721,"close":0.87724,"volume":6.599999904632568},{"timestamp":1742347620000,"open":0.87723,"high":0.8773,"low":0.8772,"close":0.8773,"volume":18.690000534057617},{"timestamp":1742347680000,"open":0.87729,"high":0.87729,"low":0.87724,"close":0.87724,"volume":9},{"timestamp":1742347740000,"open":0.87723,"high":0.87726,"low":0.87722,"close":0.87724,"volume":18.600000381469727},{"timestamp":1742347800000,"open":0.87723,"high":0.87723,"low":0.8772,"close":0.87721,"volume":7.199999809265137},{"timestamp":1742347860000,"open":0.87721,"high":0.8773,"low":0.87721,"close":0.8773,"volume":27},{"timestamp":1742347920000,"open":0.87731,"high":0.87732,"low":0.87723,"close":0.87724,"volume":9.600000381469727},{"timestamp":1742347980000,"open":0.87725,"high":0.87737,"low":0.87725,"close":0.87732,"volume":28.200000762939453},{"timestamp":1742348040000,"open":0.87733,"high":0.87736,"low":0.87731,"close":0.87736,"volume":17.100000381469727},{"timestamp":1742348100000,"open":0.87733,"high":0.87734,"low":0.87733,"close":0.87733,"volume":13.800000190734863},{"timestamp":1742348160000,"open":0.87733,"high":0.87736,"low":0.87732,"close":0.87736,"volume":9},{"timestamp":1742348220000,"open":0.87736,"high":0.87739,"low":0.87736,"close":0.87738,"volume":6},{"timestamp":1742348280000,"open":0.87739,"high":0.87742,"low":0.87739,"close":0.87742,"volume":15.180000305175781},{"timestamp":1742348340000,"open":0.87743,"high":0.87746,"low":0.87741,"close":0.87745,"volume":24.75},{"timestamp":1742348400000,"open":0.87745,"high":0.87748,"low":0.87743,"close":0.87743,"volume":30.149999618530273},{"timestamp":1742348460000,"open":0.87742,"high":0.87746,"low":0.8774,"close":0.87746,"volume":13.5},{"timestamp":1742348520000,"open":0.87746,"high":0.87757,"low":0.87746,"close":0.87757,"volume":15.600000381469727},{"timestamp":1742348580000,"open":0.87758,"high":0.87759,"low":0.87757,"close":0.87759,"volume":16.920000076293945},{"timestamp":1742348640000,"open":0.87758,"high":0.8776,"low":0.87753,"close":0.87753,"volume":23.969999313354492},{"timestamp":1742348700000,"open":0.87751,"high":0.87751,"low":0.87742,"close":0.87743,"volume":22.020000457763672},{"timestamp":1742348760000,"open":0.87743,"high":0.87743,"low":0.87739,"close":0.87743,"volume":27.450000762939453},{"timestamp":1742348820000,"open":0.87744,"high":0.87744,"low":0.87743,"close":0.87743,"volume":5.039999961853027},{"timestamp":1742348880000,"open":0.87744,"high":0.87744,"low":0.87742,"close":0.87742,"volume":5.730000019073486},{"timestamp":1742348940000,"open":0.87742,"high":0.87742,"low":0.87731,"close":0.87731,"volume":24.1200008392334},{"timestamp":1742349000000,"open":0.87731,"high":0.87736,"low":0.87731,"close":0.87736,"volume":20.100000381469727},{"timestamp":1742349060000,"open":0.87737,"high":0.8774,"low":0.87737,"close":0.87738,"volume":23.8799991607666},{"timestamp":1742349120000,"open":0.87737,"high":0.87741,"low":0.8773,"close":0.8773,"volume":30},{"timestamp":1742349180000,"open":0.87729,"high":0.87732,"low":0.87724,"close":0.87724,"volume":33.810001373291016},{"timestamp":1742349240000,"open":0.87728,"high":0.87732,"low":0.87725,"close":0.87725,"volume":11.039999961853027},{"timestamp":1742349300000,"open":0.87724,"high":0.87727,"low":0.87721,"close":0.87725,"volume":23.790000915527344},{"timestamp":1742349360000,"open":0.87726,"high":0.87726,"low":0.87723,"close":0.87725,"volume":9.600000381469727},{"timestamp":1742349420000,"open":0.87724,"high":0.87731,"low":0.87722,"close":0.87724,"volume":25.559999465942383},{"timestamp":1742349480000,"open":0.87724,"high":0.87725,"low":0.87723,"close":0.87723,"volume":18.600000381469727},{"timestamp":1742349540000,"open":0.87723,"high":0.87724,"low":0.8772,"close":0.87722,"volume":62.130001068115234},{"timestamp":1742349600000,"open":0.87723,"high":0.87723,"low":0.87715,"close":0.87715,"volume":21.479999542236328},{"timestamp":1742349660000,"open":0.87715,"high":0.87719,"low":0.87712,"close":0.87719,"volume":25.920000076293945},{"timestamp":1742349720000,"open":0.87718,"high":0.87728,"low":0.87718,"close":0.87728,"volume":18.600000381469727},{"timestamp":1742349780000,"open":0.87729,"high":0.87729,"low":0.87726,"close":0.87727,"volume":19.5},{"timestamp":1742349840000,"open":0.87727,"high":0.87727,"low":0.87726,"close":0.87727,"volume":4.800000190734863},{"timestamp":1742349900000,"open":0.87728,"high":0.8773,"low":0.87727,"close":0.87727,"volume":12.300000190734863},{"timestamp":1742349960000,"open":0.87726,"high":0.87727,"low":0.87724,"close":0.87724,"volume":18.299999237060547},{"timestamp":1742350020000,"open":0.87728,"high":0.8773,"low":0.87718,"close":0.8772,"volume":16.889999389648438},{"timestamp":1742350080000,"open":0.87718,"high":0.87718,"low":0.87707,"close":0.87707,"volume":23.399999618530273},{"timestamp":1742350140000,"open":0.87709,"high":0.8771,"low":0.87706,"close":0.87709,"volume":13.199999809265137},{"timestamp":1742350200000,"open":0.87709,"high":0.87709,"low":0.87707,"close":0.87708,"volume":7.199999809265137},{"timestamp":1742350260000,"open":0.87707,"high":0.87708,"low":0.87706,"close":0.87706,"volume":22.290000915527344},{"timestamp":1742350320000,"open":0.87705,"high":0.87705,"low":0.87694,"close":0.87694,"volume":22.200000762939453},{"timestamp":1742350380000,"open":0.87694,"high":0.87699,"low":0.87694,"close":0.87698,"volume":24.299999237060547},{"timestamp":1742350440000,"open":0.87698,"high":0.87703,"low":0.87698,"close":0.87701,"volume":32.400001525878906},{"timestamp":1742350500000,"open":0.877,"high":0.87701,"low":0.87693,"close":0.87694,"volume":22.200000762939453},{"timestamp":1742350560000,"open":0.87694,"high":0.87694,"low":0.87688,"close":0.87688,"volume":19.799999237060547},{"timestamp":1742350620000,"open":0.87688,"high":0.8769,"low":0.87685,"close":0.87689,"volume":18},{"timestamp":1742350680000,"open":0.87688,"high":0.87688,"low":0.87682,"close":0.87682,"volume":4.800000190734863},{"timestamp":1742350740000,"open":0.87683,"high":0.8769,"low":0.87682,"close":0.8769,"volume":15.600000381469727},{"timestamp":1742350800000,"open":0.8769,"high":0.8769,"low":0.87686,"close":0.87687,"volume":13.800000190734863},{"timestamp":1742350860000,"open":0.87687,"high":0.87689,"low":0.87682,"close":0.87682,"volume":18},{"timestamp":1742350920000,"open":0.87681,"high":0.87684,"low":0.87681,"close":0.87682,"volume":12},{"timestamp":1742350980000,"open":0.87683,"high":0.87683,"low":0.87681,"close":0.87682,"volume":18},{"timestamp":1742351040000,"open":0.87682,"high":0.87682,"low":0.87681,"close":0.87682,"volume":15.600000381469727},{"timestamp":1742351100000,"open":0.87681,"high":0.87716,"low":0.8768,"close":0.87707,"volume":146.00999450683594},{"timestamp":1742351160000,"open":0.87708,"high":0.87715,"low":0.87708,"close":0.87715,"volume":51.36000061035156},{"timestamp":1742351220000,"open":0.87714,"high":0.87718,"low":0.87713,"close":0.87717,"volume":30},{"timestamp":1742351280000,"open":0.87719,"high":0.87719,"low":0.87701,"close":0.87702,"volume":44.4900016784668},{"timestamp":1742351340000,"open":0.87702,"high":0.87707,"low":0.87702,"close":0.87703,"volume":31.770000457763672},{"timestamp":1742351400000,"open":0.87703,"high":0.87704,"low":0.87669,"close":0.87688,"volume":131.52000427246094},{"timestamp":1742351460000,"open":0.87688,"high":0.8769,"low":0.8768,"close":0.87683,"volume":30},{"timestamp":1742351520000,"open":0.8768,"high":0.87684,"low":0.87677,"close":0.87679,"volume":43.20000076293945},{"timestamp":1742351580000,"open":0.87681,"high":0.87687,"low":0.8768,"close":0.8768,"volume":26.399999618530273},{"timestamp":1742351640000,"open":0.87681,"high":0.87684,"low":0.8768,"close":0.87681,"volume":34.79999923706055},{"timestamp":1742351700000,"open":0.8768,"high":0.87683,"low":0.8768,"close":0.87683,"volume":12},{"timestamp":1742351760000,"open":0.87682,"high":0.87684,"low":0.87677,"close":0.87682,"volume":26.399999618530273},{"timestamp":1742351820000,"open":0.87683,"high":0.87687,"low":0.87682,"close":0.87683,"volume":13.199999809265137},{"timestamp":1742351880000,"open":0.87684,"high":0.87686,"low":0.87684,"close":0.87685,"volume":8.399999618530273},{"timestamp":1742351940000,"open":0.87684,"high":0.87687,"low":0.87683,"close":0.87687,"volume":8.399999618530273},{"timestamp":1742352000000,"open":0.87687,"high":0.87691,"low":0.87683,"close":0.87691,"volume":10.800000190734863},{"timestamp":1742352060000,"open":0.87691,"high":0.87698,"low":0.87691,"close":0.87698,"volume":16.799999237060547},{"timestamp":1742352120000,"open":0.87698,"high":0.877,"low":0.87698,"close":0.877,"volume":8.399999618530273},{"timestamp":1742352180000,"open":0.87701,"high":0.87708,"low":0.87701,"close":0.87707,"volume":18},{"timestamp":1742352240000,"open":0.87704,"high":0.87704,"low":0.87701,"close":0.87701,"volume":6},{"timestamp":1742352300000,"open":0.87703,"high":0.87704,"low":0.877,"close":0.877,"volume":16.799999237060547},{"timestamp":1742352360000,"open":0.877,"high":0.87702,"low":0.87696,"close":0.87702,"volume":10.800000190734863},{"timestamp":1742352420000,"open":0.87701,"high":0.87702,"low":0.877,"close":0.87701,"volume":7.199999809265137},{"timestamp":1742352480000,"open":0.87703,"high":0.87705,"low":0.87702,"close":0.87702,"volume":15.600000381469727},{"timestamp":1742352540000,"open":0.87705,"high":0.87705,"low":0.87703,"close":0.87705,"volume":3.5999999046325684},{"timestamp":1742352600000,"open":0.87705,"high":0.8771,"low":0.87705,"close":0.8771,"volume":14.399999618530273},{"timestamp":1742352660000,"open":0.8771,"high":0.87715,"low":0.8771,"close":0.87715,"volume":10.800000190734863},{"timestamp":1742352720000,"open":0.87715,"high":0.87715,"low":0.87715,"close":0.87715,"volume":2.4000000953674316},{"timestamp":1742352780000,"open":0.87714,"high":0.87718,"low":0.87714,"close":0.87718,"volume":9.600000381469727},{"timestamp":1742352840000,"open":0.87717,"high":0.87719,"low":0.87717,"close":0.87718,"volume":4.800000190734863},{"timestamp":1742352900000,"open":0.87716,"high":0.87718,"low":0.87715,"close":0.87715,"volume":19.200000762939453},{"timestamp":1742352960000,"open":0.87715,"high":0.87715,"low":0.87714,"close":0.87714,"volume":6},{"timestamp":1742353020000,"open":0.87713,"high":0.87713,"low":0.87708,"close":0.87708,"volume":7.199999809265137},{"timestamp":1742353080000,"open":0.87708,"high":0.87708,"low":0.87706,"close":0.87707,"volume":10.800000190734863},{"timestamp":1742353140000,"open":0.87708,"high":0.8771,"low":0.87704,"close":0.87706,"volume":14.399999618530273},{"timestamp":1742353200000,"open":0.87707,"high":0.87707,"low":0.87701,"close":0.87701,"volume":18},{"timestamp":1742353260000,"open":0.877,"high":0.877,"low":0.87698,"close":0.877,"volume":6.599999904632568},{"timestamp":1742353320000,"open":0.87698,"high":0.87698,"low":0.87693,"close":0.87693,"volume":12.539999961853027},{"timestamp":1742353380000,"open":0.87694,"high":0.87696,"low":0.87693,"close":0.87695,"volume":9.300000190734863},{"timestamp":1742353440000,"open":0.87693,"high":0.87695,"low":0.87693,"close":0.87694,"volume":5.400000095367432},{"timestamp":1742353500000,"open":0.87695,"high":0.87695,"low":0.87692,"close":0.87692,"volume":7.800000190734863},{"timestamp":1742353560000,"open":0.87691,"high":0.87691,"low":0.87686,"close":0.8769,"volume":13.199999809265137},{"timestamp":1742353620000,"open":0.87688,"high":0.87688,"low":0.87687,"close":0.87688,"volume":3.5999999046325684},{"timestamp":1742353680000,"open":0.87687,"high":0.87687,"low":0.87687,"close":0.87687,"volume":1.2000000476837158},{"timestamp":1742353740000,"open":0.87686,"high":0.8769,"low":0.87686,"close":0.87689,"volume":9.09000015258789},{"timestamp":1742353800000,"open":0.87689,"high":0.8769,"low":0.87687,"close":0.8769,"volume":14.699999809265137},{"timestamp":1742353860000,"open":0.87691,"high":0.87693,"low":0.87691,"close":0.87691,"volume":7.800000190734863},{"timestamp":1742353920000,"open":0.87692,"high":0.87695,"low":0.87692,"close":0.87695,"volume":6.300000190734863},{"timestamp":1742353980000,"open":0.87694,"high":0.877,"low":0.87694,"close":0.877,"volume":7.199999809265137},{"timestamp":1742354040000,"open":0.877,"high":0.87707,"low":0.877,"close":0.87707,"volume":8.399999618530273},{"timestamp":1742354100000,"open":0.87707,"high":0.87714,"low":0.87707,"close":0.87713,"volume":16.799999237060547},{"timestamp":1742354160000,"open":0.87714,"high":0.87715,"low":0.87712,"close":0.87715,"volume":9.960000038146973},{"timestamp":1742354220000,"open":0.87716,"high":0.87725,"low":0.87716,"close":0.87722,"volume":15.600000381469727},{"timestamp":1742354280000,"open":0.87721,"high":0.87725,"low":0.87721,"close":0.87725,"volume":9.600000381469727},{"timestamp":1742354340000,"open":0.87725,"high":0.87725,"low":0.87723,"close":0.87724,"volume":4.800000190734863},{"timestamp":1742354400000,"open":0.87725,"high":0.87732,"low":0.87725,"close":0.87732,"volume":7.199999809265137},{"timestamp":1742354460000,"open":0.87733,"high":0.87738,"low":0.87733,"close":0.87737,"volume":15.600000381469727},{"timestamp":1742354520000,"open":0.87735,"high":0.87738,"low":0.87735,"close":0.87738,"volume":7.199999809265137},{"timestamp":1742354580000,"open":0.87738,"high":0.87739,"low":0.87734,"close":0.87738,"volume":14.399999618530273},{"timestamp":1742354640000,"open":0.87738,"high":0.8774,"low":0.87738,"close":0.8774,"volume":3.5999999046325684},{"timestamp":1742354700000,"open":0.87741,"high":0.87742,"low":0.87741,"close":0.87741,"volume":4.800000190734863},{"timestamp":1742354760000,"open":0.8774,"high":0.87751,"low":0.8774,"close":0.87744,"volume":50.400001525878906},{"timestamp":1742354820000,"open":0.87743,"high":0.87744,"low":0.8774,"close":0.8774,"volume":17.399999618530273},{"timestamp":1742354880000,"open":0.87739,"high":0.87748,"low":0.87739,"close":0.87748,"volume":7.199999809265137},{"timestamp":1742354940000,"open":0.87749,"high":0.8775,"low":0.87743,"close":0.87743,"volume":22.799999237060547},{"timestamp":1742355000000,"open":0.87741,"high":0.87744,"low":0.87741,"close":0.87743,"volume":9.84000015258789},{"timestamp":1742355060000,"open":0.87744,"high":0.87744,"low":0.87735,"close":0.87735,"volume":17.100000381469727},{"timestamp":1742355120000,"open":0.87735,"high":0.87735,"low":0.87724,"close":0.87724,"volume":13.890000343322754},{"timestamp":1742355180000,"open":0.87725,"high":0.87727,"low":0.87724,"close":0.87726,"volume":12.899999618530273},{"timestamp":1742355240000,"open":0.87724,"high":0.87724,"low":0.87718,"close":0.87718,"volume":8.520000457763672},{"timestamp":1742355300000,"open":0.87718,"high":0.87718,"low":0.87711,"close":0.87712,"volume":8.399999618530273},{"timestamp":1742355360000,"open":0.87712,"high":0.8772,"low":0.8771,"close":0.8772,"volume":12},{"timestamp":1742355420000,"open":0.87719,"high":0.87722,"low":0.87717,"close":0.87718,"volume":12.6899995803833},{"timestamp":1742355480000,"open":0.87719,"high":0.87719,"low":0.87716,"close":0.87718,"volume":11.850000381469727},{"timestamp":1742355540000,"open":0.87718,"high":0.87719,"low":0.87702,"close":0.87702,"volume":44.400001525878906},{"timestamp":1742355600000,"open":0.877,"high":0.87704,"low":0.877,"close":0.87703,"volume":35.70000076293945},{"timestamp":1742355660000,"open":0.87704,"high":0.87705,"low":0.87694,"close":0.87694,"volume":32.70000076293945},{"timestamp":1742355720000,"open":0.87693,"high":0.87709,"low":0.87693,"close":0.87709,"volume":34.40999984741211},{"timestamp":1742355780000,"open":0.87708,"high":0.8771,"low":0.87708,"close":0.8771,"volume":7.199999809265137},{"timestamp":1742355840000,"open":0.87712,"high":0.87719,"low":0.87708,"close":0.87708,"volume":20.760000228881836},{"timestamp":1742355900000,"open":0.87708,"high":0.8771,"low":0.87708,"close":0.87708,"volume":13.199999809265137},{"timestamp":1742355960000,"open":0.87707,"high":0.87708,"low":0.87705,"close":0.87708,"volume":12},{"timestamp":1742356020000,"open":0.87706,"high":0.87706,"low":0.87703,"close":0.87703,"volume":12},{"timestamp":1742356080000,"open":0.87702,"high":0.87704,"low":0.87696,"close":0.87696,"volume":32.880001068115234},{"timestamp":1742356140000,"open":0.87697,"high":0.87698,"low":0.87695,"close":0.87696,"volume":19.3799991607666},{"timestamp":1742356200000,"open":0.87697,"high":0.87697,"low":0.87697,"close":0.87697,"volume":1.2000000476837158},{"timestamp":1742356260000,"open":0.87698,"high":0.87698,"low":0.87696,"close":0.87696,"volume":9.989999771118164},{"timestamp":1742356320000,"open":0.87698,"high":0.87702,"low":0.87698,"close":0.87702,"volume":8.399999618530273},{"timestamp":1742356380000,"open":0.877,"high":0.87702,"low":0.877,"close":0.877,"volume":25.049999237060547},{"timestamp":1742356440000,"open":0.87699,"high":0.877,"low":0.87692,"close":0.87694,"volume":17.399999618530273},{"timestamp":1742356500000,"open":0.87694,"high":0.87694,"low":0.87693,"close":0.87693,"volume":4.800000190734863},{"timestamp":1742356560000,"open":0.87692,"high":0.87696,"low":0.8769,"close":0.87694,"volume":22.200000762939453},{"timestamp":1742356620000,"open":0.87694,"high":0.87694,"low":0.87681,"close":0.87683,"volume":32.400001525878906},{"timestamp":1742356680000,"open":0.87683,"high":0.87684,"low":0.87682,"close":0.87684,"volume":44.400001525878906},{"timestamp":1742356740000,"open":0.87687,"high":0.87694,"low":0.87687,"close":0.87691,"volume":24.690000534057617},{"timestamp":1742356800000,"open":0.87692,"high":0.87699,"low":0.87692,"close":0.87699,"volume":15.600000381469727},{"timestamp":1742356860000,"open":0.877,"high":0.87713,"low":0.877,"close":0.87713,"volume":18.719999313354492},{"timestamp":1742356920000,"open":0.87713,"high":0.87714,"low":0.87713,"close":0.87714,"volume":4.800000190734863},{"timestamp":1742356980000,"open":0.87716,"high":0.87716,"low":0.87713,"close":0.87713,"volume":9.600000381469727},{"timestamp":1742357040000,"open":0.87714,"high":0.87715,"low":0.87712,"close":0.87715,"volume":8.399999618530273},{"timestamp":1742357100000,"open":0.87715,"high":0.87715,"low":0.87709,"close":0.8771,"volume":14.399999618530273},{"timestamp":1742357160000,"open":0.87709,"high":0.87712,"low":0.87709,"close":0.87711,"volume":9.600000381469727},{"timestamp":1742357220000,"open":0.87712,"high":0.87712,"low":0.87708,"close":0.8771,"volume":14.399999618530273},{"timestamp":1742357280000,"open":0.87711,"high":0.87715,"low":0.87711,"close":0.87715,"volume":7.199999809265137},{"timestamp":1742357340000,"open":0.87714,"high":0.87714,"low":0.87714,"close":0.87714,"volume":3.5999999046325684},{"timestamp":1742357400000,"open":0.87714,"high":0.87716,"low":0.87712,"close":0.87712,"volume":12},{"timestamp":1742357460000,"open":0.87711,"high":0.87711,"low":0.8771,"close":0.8771,"volume":6},{"timestamp":1742357520000,"open":0.87712,"high":0.87724,"low":0.87712,"close":0.87724,"volume":22.799999237060547},{"timestamp":1742357580000,"open":0.87724,"high":0.87726,"low":0.87718,"close":0.8772,"volume":14.399999618530273},{"timestamp":1742357640000,"open":0.87719,"high":0.87721,"low":0.87718,"close":0.87721,"volume":12},{"timestamp":1742357700000,"open":0.8772,"high":0.87722,"low":0.87717,"close":0.87718,"volume":13.199999809265137},{"timestamp":1742357760000,"open":0.87717,"high":0.87717,"low":0.87714,"close":0.87715,"volume":19.200000762939453},{"timestamp":1742357820000,"open":0.87715,"high":0.87715,"low":0.87713,"close":0.87715,"volume":8.399999618530273},{"timestamp":1742357880000,"open":0.87717,"high":0.87718,"low":0.8771,"close":0.8771,"volume":15.600000381469727},{"timestamp":1742357940000,"open":0.87709,"high":0.87709,"low":0.87706,"close":0.87708,"volume":11.399999618530273},{"timestamp":1742358000000,"open":0.87709,"high":0.8771,"low":0.87705,"close":0.87705,"volume":13.199999809265137},{"timestamp":1742358060000,"open":0.87707,"high":0.87707,"low":0.87705,"close":0.87705,"volume":6.599999904632568},{"timestamp":1742358120000,"open":0.87704,"high":0.8771,"low":0.87704,"close":0.8771,"volume":16.5},{"timestamp":1742358180000,"open":0.87709,"high":0.87718,"low":0.87709,"close":0.87716,"volume":13.920000076293945},{"timestamp":1742358240000,"open":0.87717,"high":0.87723,"low":0.87717,"close":0.87719,"volume":25.200000762939453},{"timestamp":1742358300000,"open":0.8772,"high":0.8772,"low":0.87717,"close":0.87717,"volume":7.800000190734863},{"timestamp":1742358360000,"open":0.8772,"high":0.8772,"low":0.87716,"close":0.8772,"volume":13.800000190734863},{"timestamp":1742358420000,"open":0.8772,"high":0.87721,"low":0.87718,"close":0.87719,"volume":25.110000610351562},{"timestamp":1742358480000,"open":0.8772,"high":0.87724,"low":0.8772,"close":0.87722,"volume":12.600000381469727},{"timestamp":1742358540000,"open":0.87721,"high":0.87723,"low":0.87716,"close":0.87717,"volume":16.200000762939453},{"timestamp":1742358600000,"open":0.87716,"high":0.87721,"low":0.87716,"close":0.8772,"volume":13.890000343322754},{"timestamp":1742358660000,"open":0.87719,"high":0.8772,"low":0.87718,"close":0.8772,"volume":9},{"timestamp":1742358720000,"open":0.87721,"high":0.87721,"low":0.87717,"close":0.8772,"volume":24.899999618530273},{"timestamp":1742358780000,"open":0.87721,"high":0.87721,"low":0.8772,"close":0.8772,"volume":7.199999809265137},{"timestamp":1742358840000,"open":0.87718,"high":0.8772,"low":0.87717,"close":0.8772,"volume":11.399999618530273},{"timestamp":1742358900000,"open":0.8772,"high":0.8772,"low":0.87713,"close":0.87716,"volume":16.799999237060547},{"timestamp":1742358960000,"open":0.87714,"high":0.87714,"low":0.87713,"close":0.87714,"volume":8.399999618530273},{"timestamp":1742359020000,"open":0.87716,"high":0.87719,"low":0.87716,"close":0.87718,"volume":27},{"timestamp":1742359080000,"open":0.87717,"high":0.87719,"low":0.87716,"close":0.87719,"volume":5.400000095367432},{"timestamp":1742359140000,"open":0.8772,"high":0.87722,"low":0.8772,"close":0.87722,"volume":16.200000762939453},{"timestamp":1742359200000,"open":0.87722,"high":0.87722,"low":0.8772,"close":0.8772,"volume":9.600000381469727},{"timestamp":1742359260000,"open":0.8772,"high":0.87726,"low":0.87719,"close":0.87723,"volume":18.989999771118164},{"timestamp":1742359320000,"open":0.87721,"high":0.87727,"low":0.8772,"close":0.87727,"volume":10.199999809265137},{"timestamp":1742359380000,"open":0.87727,"high":0.87727,"low":0.87727,"close":0.87727,"volume":4.199999809265137},{"timestamp":1742359440000,"open":0.87728,"high":0.87732,"low":0.87728,"close":0.8773,"volume":41.400001525878906},{"timestamp":1742359500000,"open":0.87729,"high":0.87729,"low":0.87726,"close":0.87726,"volume":15.600000381469727},{"timestamp":1742359560000,"open":0.87727,"high":0.87731,"low":0.87727,"close":0.87728,"volume":16.350000381469727},{"timestamp":1742359620000,"open":0.87728,"high":0.87728,"low":0.87725,"close":0.87725,"volume":13.800000190734863},{"timestamp":1742359680000,"open":0.87725,"high":0.87725,"low":0.87724,"close":0.87724,"volume":2.4000000953674316},{"timestamp":1742359740000,"open":0.87725,"high":0.8773,"low":0.87725,"close":0.8773,"volume":8.520000457763672},{"timestamp":1742359800000,"open":0.87728,"high":0.87728,"low":0.87725,"close":0.87727,"volume":13.319999694824219},{"timestamp":1742359860000,"open":0.87728,"high":0.87729,"low":0.87727,"close":0.87727,"volume":9.600000381469727},{"timestamp":1742359920000,"open":0.87726,"high":0.87726,"low":0.87726,"close":0.87726,"volume":1.2000000476837158},{"timestamp":1742359980000,"open":0.87727,"high":0.87734,"low":0.87727,"close":0.87733,"volume":23.760000228881836},{"timestamp":1742360040000,"open":0.87731,"high":0.87732,"low":0.87729,"close":0.87729,"volume":12.600000381469727},{"timestamp":1742360100000,"open":0.87729,"high":0.87729,"low":0.87726,"close":0.87726,"volume":14.399999618530273},{"timestamp":1742360160000,"open":0.87724,"high":0.87725,"low":0.87723,"close":0.87725,"volume":15.600000381469727},{"timestamp":1742360220000,"open":0.87725,"high":0.87729,"low":0.87725,"close":0.87726,"volume":18.239999771118164},{"timestamp":1742360280000,"open":0.87726,"high":0.87732,"low":0.87723,"close":0.87728,"volume":30.959999084472656},{"timestamp":1742360340000,"open":0.87727,"high":0.87727,"low":0.87724,"close":0.87726,"volume":18},{"timestamp":1742360400000,"open":0.87727,"high":0.87727,"low":0.87719,"close":0.87719,"volume":16.920000076293945},{"timestamp":1742360460000,"open":0.87719,"high":0.87719,"low":0.87711,"close":0.87711,"volume":22.40999984741211},{"timestamp":1742360520000,"open":0.8771,"high":0.87714,"low":0.87709,"close":0.87714,"volume":15.84000015258789},{"timestamp":1742360580000,"open":0.87713,"high":0.87724,"low":0.8771,"close":0.87724,"volume":13.680000305175781},{"timestamp":1742360640000,"open":0.87725,"high":0.87726,"low":0.87717,"close":0.87718,"volume":34.91999816894531},{"timestamp":1742360700000,"open":0.87718,"high":0.8772,"low":0.87716,"close":0.87718,"volume":21.84000015258789},{"timestamp":1742360760000,"open":0.87718,"high":0.87718,"low":0.87714,"close":0.87714,"volume":28.6200008392334},{"timestamp":1742360820000,"open":0.87713,"high":0.87717,"low":0.87711,"close":0.87717,"volume":21.299999237060547},{"timestamp":1742360880000,"open":0.87718,"high":0.87728,"low":0.87718,"close":0.87728,"volume":21},{"timestamp":1742360940000,"open":0.87728,"high":0.87728,"low":0.87727,"close":0.87728,"volume":8.399999618530273},{"timestamp":1742361000000,"open":0.87727,"high":0.87727,"low":0.87724,"close":0.87725,"volume":25.200000762939453},{"timestamp":1742361060000,"open":0.87725,"high":0.87729,"low":0.8772,"close":0.87722,"volume":31.139999389648438},{"timestamp":1742361120000,"open":0.87724,"high":0.87726,"low":0.87723,"close":0.87724,"volume":15.210000038146973},{"timestamp":1742361180000,"open":0.87724,"high":0.87726,"low":0.87723,"close":0.87726,"volume":12.720000267028809},{"timestamp":1742361240000,"open":0.87724,"high":0.87726,"low":0.87717,"close":0.87717,"volume":26.549999237060547},{"timestamp":1742361300000,"open":0.87718,"high":0.87718,"low":0.87711,"close":0.87717,"volume":24.239999771118164},{"timestamp":1742361360000,"open":0.87718,"high":0.87726,"low":0.87718,"close":0.87724,"volume":17.399999618530273},{"timestamp":1742361420000,"open":0.87725,"high":0.87725,"low":0.87722,"close":0.87723,"volume":14.399999618530273},{"timestamp":1742361480000,"open":0.87723,"high":0.87724,"low":0.87722,"close":0.87724,"volume":29.700000762939453},{"timestamp":1742361540000,"open":0.87726,"high":0.87728,"low":0.87722,"close":0.87723,"volume":32.400001525878906},{"timestamp":1742361600000,"open":0.87722,"high":0.87725,"low":0.87722,"close":0.87725,"volume":13.800000190734863},{"timestamp":1742361660000,"open":0.87725,"high":0.87727,"low":0.87723,"close":0.87727,"volume":16.889999389648438},{"timestamp":1742361720000,"open":0.87728,"high":0.87729,"low":0.8772,"close":0.8772,"volume":23.940000534057617},{"timestamp":1742361780000,"open":0.87722,"high":0.8773,"low":0.87721,"close":0.87729,"volume":18.09000015258789},{"timestamp":1742361840000,"open":0.87727,"high":0.87727,"low":0.8772,"close":0.8772,"volume":6.599999904632568},{"timestamp":1742361900000,"open":0.8772,"high":0.87721,"low":0.87716,"close":0.87716,"volume":9.600000381469727},{"timestamp":1742361960000,"open":0.87718,"high":0.87719,"low":0.87718,"close":0.87719,"volume":8.399999618530273},{"timestamp":1742362020000,"open":0.87718,"high":0.87727,"low":0.87718,"close":0.87725,"volume":16.920000076293945},{"timestamp":1742362080000,"open":0.87725,"high":0.87727,"low":0.87723,"close":0.87725,"volume":42.689998626708984},{"timestamp":1742362140000,"open":0.87724,"high":0.87725,"low":0.87722,"close":0.87725,"volume":14.399999618530273},{"timestamp":1742362200000,"open":0.87726,"high":0.8773,"low":0.87726,"close":0.87729,"volume":28.799999237060547},{"timestamp":1742362260000,"open":0.87728,"high":0.87728,"low":0.87725,"close":0.87728,"volume":15},{"timestamp":1742362320000,"open":0.87728,"high":0.87747,"low":0.87728,"close":0.87747,"volume":43.20000076293945},{"timestamp":1742362380000,"open":0.87748,"high":0.87756,"low":0.87748,"close":0.87756,"volume":35.220001220703125},{"timestamp":1742362440000,"open":0.87756,"high":0.87758,"low":0.87753,"close":0.87754,"volume":39.599998474121094},{"timestamp":1742362500000,"open":0.87755,"high":0.87755,"low":0.87749,"close":0.8775,"volume":16.200000762939453},{"timestamp":1742362560000,"open":0.87749,"high":0.87749,"low":0.87741,"close":0.87741,"volume":6},{"timestamp":1742362620000,"open":0.87742,"high":0.87742,"low":0.87739,"close":0.87742,"volume":21.600000381469727},{"timestamp":1742362680000,"open":0.87741,"high":0.87741,"low":0.87736,"close":0.87736,"volume":15.600000381469727},{"timestamp":1742362740000,"open":0.87734,"high":0.87734,"low":0.87727,"close":0.87727,"volume":25.59000015258789},{"timestamp":1742362800000,"open":0.87726,"high":0.87726,"low":0.87722,"close":0.87723,"volume":13.649999618530273},{"timestamp":1742362860000,"open":0.87724,"high":0.87724,"low":0.87719,"close":0.87719,"volume":12.300000190734863},{"timestamp":1742362920000,"open":0.8772,"high":0.87722,"low":0.87719,"close":0.87721,"volume":16.31999969482422},{"timestamp":1742362980000,"open":0.87717,"high":0.87717,"low":0.87714,"close":0.87714,"volume":15.300000190734863},{"timestamp":1742363040000,"open":0.87714,"high":0.87716,"low":0.8771,"close":0.87711,"volume":28.799999237060547},{"timestamp":1742363100000,"open":0.87711,"high":0.87711,"low":0.87708,"close":0.87708,"volume":6.449999809265137},{"timestamp":1742363160000,"open":0.87709,"high":0.8771,"low":0.87708,"close":0.87708,"volume":12},{"timestamp":1742363220000,"open":0.87708,"high":0.8771,"low":0.87699,"close":0.87702,"volume":45.599998474121094},{"timestamp":1742363280000,"open":0.87703,"high":0.87705,"low":0.87703,"close":0.87705,"volume":4.800000190734863},{"timestamp":1742363340000,"open":0.87705,"high":0.87705,"low":0.87698,"close":0.87698,"volume":16.799999237060547},{"timestamp":1742363400000,"open":0.87697,"high":0.87698,"low":0.87695,"close":0.87697,"volume":5.400000095367432},{"timestamp":1742363460000,"open":0.87697,"high":0.87706,"low":0.87697,"close":0.87706,"volume":25.200000762939453},{"timestamp":1742363520000,"open":0.87707,"high":0.87714,"low":0.87707,"close":0.87713,"volume":13.800000190734863},{"timestamp":1742363580000,"open":0.87712,"high":0.87714,"low":0.87712,"close":0.87713,"volume":8.399999618530273},{"timestamp":1742363640000,"open":0.87713,"high":0.8772,"low":0.87713,"close":0.87719,"volume":12},{"timestamp":1742363700000,"open":0.87718,"high":0.87719,"low":0.8771,"close":0.8771,"volume":43.439998626708984},{"timestamp":1742363760000,"open":0.87707,"high":0.87707,"low":0.87702,"close":0.87703,"volume":14.399999618530273},{"timestamp":1742363820000,"open":0.87704,"high":0.87709,"low":0.87703,"close":0.87703,"volume":15.300000190734863},{"timestamp":1742363880000,"open":0.87705,"high":0.87707,"low":0.87705,"close":0.87705,"volume":7.199999809265137},{"timestamp":1742363940000,"open":0.87703,"high":0.87706,"low":0.87703,"close":0.87705,"volume":53.279998779296875},{"timestamp":1742364000000,"open":0.87704,"high":0.87714,"low":0.87704,"close":0.8771,"volume":43.79999923706055},{"timestamp":1742364060000,"open":0.87711,"high":0.87714,"low":0.87706,"close":0.87714,"volume":54.29999923706055},{"timestamp":1742364120000,"open":0.87715,"high":0.87721,"low":0.87713,"close":0.87713,"volume":27.299999237060547},{"timestamp":1742364180000,"open":0.87712,"high":0.87723,"low":0.8771,"close":0.87722,"volume":26.399999618530273},{"timestamp":1742364240000,"open":0.87723,"high":0.87729,"low":0.8772,"close":0.87727,"volume":50.70000076293945},{"timestamp":1742364300000,"open":0.87726,"high":0.8773,"low":0.87725,"close":0.8773,"volume":42.75},{"timestamp":1742364360000,"open":0.87729,"high":0.87729,"low":0.87716,"close":0.87719,"volume":69.5999984741211},{"timestamp":1742364420000,"open":0.87719,"high":0.8772,"low":0.87713,"close":0.87716,"volume":41.400001525878906},{"timestamp":1742364480000,"open":0.87717,"high":0.87721,"low":0.87712,"close":0.87721,"volume":83.69999694824219},{"timestamp":1742364540000,"open":0.87722,"high":0.87725,"low":0.87716,"close":0.8772,"volume":62.70000076293945},{"timestamp":1742364600000,"open":0.87721,"high":0.87727,"low":0.87716,"close":0.87724,"volume":69.66000366210938},{"timestamp":1742364660000,"open":0.87725,"high":0.87728,"low":0.87722,"close":0.87724,"volume":13.199999809265137},{"timestamp":1742364720000,"open":0.87725,"high":0.87725,"low":0.87723,"close":0.87724,"volume":7.199999809265137},{"timestamp":1742364780000,"open":0.87725,"high":0.87725,"low":0.87716,"close":0.87716,"volume":32.099998474121094},{"timestamp":1742364840000,"open":0.87714,"high":0.87715,"low":0.87711,"close":0.87714,"volume":21.75},{"timestamp":1742364900000,"open":0.87713,"high":0.8772,"low":0.8771,"close":0.87719,"volume":21},{"timestamp":1742364960000,"open":0.87718,"high":0.87719,"low":0.87713,"close":0.87713,"volume":19.200000762939453},{"timestamp":1742365020000,"open":0.87712,"high":0.87712,"low":0.87706,"close":0.87707,"volume":12.300000190734863},{"timestamp":1742365080000,"open":0.87707,"high":0.87715,"low":0.87707,"close":0.87715,"volume":18},{"timestamp":1742365140000,"open":0.87714,"high":0.8772,"low":0.87712,"close":0.8772,"volume":14.399999618530273},{"timestamp":1742365200000,"open":0.8772,"high":0.87725,"low":0.8772,"close":0.87724,"volume":21.899999618530273},{"timestamp":1742365260000,"open":0.87722,"high":0.87731,"low":0.87722,"close":0.87731,"volume":36.720001220703125},{"timestamp":1742365320000,"open":0.87728,"high":0.87735,"low":0.87728,"close":0.87732,"volume":17.219999313354492},{"timestamp":1742365380000,"open":0.87733,"high":0.87745,"low":0.87733,"close":0.87745,"volume":34.22999954223633},{"timestamp":1742365440000,"open":0.87746,"high":0.87747,"low":0.87744,"close":0.87746,"volume":10.199999809265137},{"timestamp":1742365500000,"open":0.87748,"high":0.87748,"low":0.87721,"close":0.8773,"volume":63.900001525878906},{"timestamp":1742365560000,"open":0.87729,"high":0.87732,"low":0.87727,"close":0.87728,"volume":22.200000762939453},{"timestamp":1742365620000,"open":0.87724,"high":0.87724,"low":0.87722,"close":0.87723,"volume":7.199999809265137},{"timestamp":1742365680000,"open":0.87724,"high":0.87724,"low":0.87722,"close":0.87722,"volume":13.199999809265137},{"timestamp":1742365740000,"open":0.87723,"high":0.87723,"low":0.87717,"close":0.87721,"volume":34.79999923706055},{"timestamp":1742365800000,"open":0.8772,"high":0.8772,"low":0.877,"close":0.877,"volume":47.25},{"timestamp":1742365860000,"open":0.87699,"high":0.87711,"low":0.87695,"close":0.87711,"volume":36.2400016784668},{"timestamp":1742365920000,"open":0.87713,"high":0.87713,"low":0.87703,"close":0.87708,"volume":30.1200008392334},{"timestamp":1742365980000,"open":0.87708,"high":0.87709,"low":0.877,"close":0.87706,"volume":85.31999969482422},{"timestamp":1742366040000,"open":0.87705,"high":0.87706,"low":0.87691,"close":0.87698,"volume":58.79999923706055},{"timestamp":1742366100000,"open":0.87698,"high":0.87712,"low":0.87692,"close":0.87712,"volume":67.55999755859375},{"timestamp":1742366160000,"open":0.87712,"high":0.87714,"low":0.87705,"close":0.87713,"volume":37.20000076293945},{"timestamp":1742366220000,"open":0.87712,"high":0.87716,"low":0.87708,"close":0.87712,"volume":25.920000076293945},{"timestamp":1742366280000,"open":0.87713,"high":0.87724,"low":0.87713,"close":0.87717,"volume":50.939998626708984},{"timestamp":1742366340000,"open":0.87718,"high":0.87725,"low":0.87718,"close":0.87721,"volume":35.52000045776367},{"timestamp":1742366400000,"open":0.87722,"high":0.87742,"low":0.87721,"close":0.87739,"volume":64.91999816894531},{"timestamp":1742366460000,"open":0.87738,"high":0.87741,"low":0.87735,"close":0.87735,"volume":47.7599983215332},{"timestamp":1742366520000,"open":0.87734,"high":0.87749,"low":0.87734,"close":0.87741,"volume":114.75},{"timestamp":1742366580000,"open":0.8774,"high":0.87744,"low":0.87728,"close":0.87728,"volume":131.07000732421875},{"timestamp":1742366640000,"open":0.87727,"high":0.87727,"low":0.8771,"close":0.87714,"volume":57.47999954223633},{"timestamp":1742366700000,"open":0.87714,"high":0.87714,"low":0.87706,"close":0.87706,"volume":96.4800033569336},{"timestamp":1742366760000,"open":0.87705,"high":0.87714,"low":0.87705,"close":0.8771,"volume":20.489999771118164},{"timestamp":1742366820000,"open":0.87708,"high":0.87708,"low":0.87706,"close":0.87706,"volume":20.700000762939453},{"timestamp":1742366880000,"open":0.87707,"high":0.8771,"low":0.87689,"close":0.87706,"volume":106.5},{"timestamp":1742366940000,"open":0.87706,"high":0.87706,"low":0.87684,"close":0.87688,"volume":196.5},{"timestamp":1742367000000,"open":0.87687,"high":0.87705,"low":0.87685,"close":0.87696,"volume":82.94999694824219},{"timestamp":1742367060000,"open":0.87695,"high":0.87697,"low":0.87691,"close":0.87692,"volume":31.200000762939453},{"timestamp":1742367120000,"open":0.87694,"high":0.87703,"low":0.87692,"close":0.87695,"volume":69.5999984741211},{"timestamp":1742367180000,"open":0.87695,"high":0.87696,"low":0.87693,"close":0.87694,"volume":33.599998474121094},{"timestamp":1742367240000,"open":0.87696,"high":0.87696,"low":0.87688,"close":0.87688,"volume":28.799999237060547},{"timestamp":1742367300000,"open":0.87688,"high":0.87702,"low":0.87688,"close":0.87698,"volume":39.900001525878906},{"timestamp":1742367360000,"open":0.87699,"high":0.87705,"low":0.87689,"close":0.87691,"volume":54.599998474121094},{"timestamp":1742367420000,"open":0.87692,"high":0.87699,"low":0.87692,"close":0.87693,"volume":62.310001373291016},{"timestamp":1742367480000,"open":0.87692,"high":0.87702,"low":0.87692,"close":0.87696,"volume":84.77999877929688},{"timestamp":1742367540000,"open":0.87696,"high":0.87699,"low":0.87695,"close":0.87697,"volume":48.720001220703125},{"timestamp":1742367600000,"open":0.87697,"high":0.877,"low":0.87675,"close":0.87675,"volume":110.27999877929688},{"timestamp":1742367660000,"open":0.87676,"high":0.8769,"low":0.87668,"close":0.87688,"volume":130.97999572753906},{"timestamp":1742367720000,"open":0.87688,"high":0.87713,"low":0.87685,"close":0.87709,"volume":104.7300033569336},{"timestamp":1742367780000,"open":0.87709,"high":0.87709,"low":0.87703,"close":0.87706,"volume":73.29000091552734},{"timestamp":1742367840000,"open":0.87705,"high":0.8771,"low":0.87673,"close":0.87675,"volume":116.19000244140625},{"timestamp":1742367900000,"open":0.87676,"high":0.87679,"low":0.87673,"close":0.87674,"volume":40.290000915527344},{"timestamp":1742367960000,"open":0.87674,"high":0.87678,"low":0.87673,"close":0.87675,"volume":45.599998474121094},{"timestamp":1742368020000,"open":0.87676,"high":0.87683,"low":0.87663,"close":0.87679,"volume":71.4000015258789},{"timestamp":1742368080000,"open":0.87679,"high":0.87687,"low":0.87677,"close":0.87685,"volume":45.900001525878906},{"timestamp":1742368140000,"open":0.87687,"high":0.87693,"low":0.87678,"close":0.87686,"volume":75.98999786376953},{"timestamp":1742368200000,"open":0.87688,"high":0.87691,"low":0.87681,"close":0.87689,"volume":57},{"timestamp":1742368260000,"open":0.87691,"high":0.87698,"low":0.87691,"close":0.87697,"volume":82.91999816894531},{"timestamp":1742368320000,"open":0.87698,"high":0.87709,"low":0.87697,"close":0.87706,"volume":30},{"timestamp":1742368380000,"open":0.87706,"high":0.87717,"low":0.87701,"close":0.87713,"volume":81.5999984741211},{"timestamp":1742368440000,"open":0.87719,"high":0.87733,"low":0.87719,"close":0.87733,"volume":74.5199966430664},{"timestamp":1742368500000,"open":0.87732,"high":0.87753,"low":0.87732,"close":0.87753,"volume":68.30999755859375},{"timestamp":1742368560000,"open":0.87753,"high":0.87766,"low":0.87753,"close":0.87755,"volume":97.58999633789062},{"timestamp":1742368620000,"open":0.87756,"high":0.87768,"low":0.87754,"close":0.87754,"volume":70.19999694824219},{"timestamp":1742368680000,"open":0.87753,"high":0.87767,"low":0.87748,"close":0.87748,"volume":101.0999984741211},{"timestamp":1742368740000,"open":0.87745,"high":0.87751,"low":0.87742,"close":0.87749,"volume":66.9000015258789},{"timestamp":1742368800000,"open":0.8775,"high":0.8776,"low":0.87744,"close":0.87748,"volume":66.9000015258789},{"timestamp":1742368860000,"open":0.87747,"high":0.87755,"low":0.87745,"close":0.87748,"volume":83.0999984741211},{"timestamp":1742368920000,"open":0.87747,"high":0.87748,"low":0.87729,"close":0.87737,"volume":118.3499984741211},{"timestamp":1742368980000,"open":0.87736,"high":0.87737,"low":0.87723,"close":0.8773,"volume":172.1699981689453},{"timestamp":1742369040000,"open":0.87729,"high":0.8774,"low":0.87725,"close":0.8774,"volume":70.3499984741211},{"timestamp":1742369100000,"open":0.87738,"high":0.87745,"low":0.87721,"close":0.87721,"volume":87.44999694824219},{"timestamp":1742369160000,"open":0.87722,"high":0.87729,"low":0.87713,"close":0.87718,"volume":74.8499984741211},{"timestamp":1742369220000,"open":0.87719,"high":0.87724,"low":0.87706,"close":0.87709,"volume":67.19999694824219},{"timestamp":1742369280000,"open":0.87712,"high":0.87713,"low":0.87703,"close":0.87704,"volume":38.849998474121094},{"timestamp":1742369340000,"open":0.87703,"high":0.87707,"low":0.87702,"close":0.87702,"volume":54.75},{"timestamp":1742369400000,"open":0.87701,"high":0.87701,"low":0.87681,"close":0.87681,"volume":119.25},{"timestamp":1742369460000,"open":0.87681,"high":0.8769,"low":0.87678,"close":0.8769,"volume":144.72000122070312},{"timestamp":1742369520000,"open":0.87689,"high":0.87694,"low":0.87672,"close":0.87682,"volume":198},{"timestamp":1742369580000,"open":0.8768,"high":0.87682,"low":0.87674,"close":0.87679,"volume":108.44999694824219},{"timestamp":1742369640000,"open":0.87679,"high":0.87691,"low":0.87669,"close":0.87677,"volume":155.10000610351562},{"timestamp":1742369700000,"open":0.87678,"high":0.87689,"low":0.87675,"close":0.87681,"volume":169.6199951171875},{"timestamp":1742369760000,"open":0.8768,"high":0.87708,"low":0.87677,"close":0.87708,"volume":334.04998779296875},{"timestamp":1742369820000,"open":0.87711,"high":0.87714,"low":0.87678,"close":0.87684,"volume":502.2900085449219},{"timestamp":1742369880000,"open":0.87686,"high":0.87737,"low":0.87686,"close":0.87717,"volume":190.13999938964844},{"timestamp":1742369940000,"open":0.87717,"high":0.87728,"low":0.87696,"close":0.8772,"volume":166.5},{"timestamp":1742370000000,"open":0.87721,"high":0.87733,"low":0.87718,"close":0.87725,"volume":129.3000030517578},{"timestamp":1742370060000,"open":0.87724,"high":0.87724,"low":0.87693,"close":0.87694,"volume":159.99000549316406},{"timestamp":1742370120000,"open":0.87693,"high":0.87762,"low":0.87693,"close":0.87762,"volume":191.52000427246094},{"timestamp":1742370180000,"open":0.87759,"high":0.87777,"low":0.87744,"close":0.87744,"volume":319.8900146484375},{"timestamp":1742370240000,"open":0.87745,"high":0.87759,"low":0.87745,"close":0.8775,"volume":190.8000030517578},{"timestamp":1742370300000,"open":0.87749,"high":0.87752,"low":0.87729,"close":0.87739,"volume":213.89999389648438},{"timestamp":1742370360000,"open":0.87741,"high":0.87747,"low":0.87736,"close":0.87738,"volume":163.9499969482422},{"timestamp":1742370420000,"open":0.87738,"high":0.87752,"low":0.87732,"close":0.87732,"volume":189.75},{"timestamp":1742370480000,"open":0.87733,"high":0.87743,"low":0.87699,"close":0.87699,"volume":205.8000030517578},{"timestamp":1742370540000,"open":0.87698,"high":0.87721,"low":0.87695,"close":0.87709,"volume":108},{"timestamp":1742370600000,"open":0.87708,"high":0.87748,"low":0.87706,"close":0.87733,"volume":141.1199951171875},{"timestamp":1742370660000,"open":0.87733,"high":0.8774,"low":0.87718,"close":0.87734,"volume":111.38999938964844},{"timestamp":1742370720000,"open":0.87733,"high":0.8774,"low":0.87723,"close":0.87723,"volume":125.69999694824219},{"timestamp":1742370780000,"open":0.87724,"high":0.87735,"low":0.87707,"close":0.87735,"volume":130.22999572753906},{"timestamp":1742370840000,"open":0.87738,"high":0.87741,"low":0.8772,"close":0.87721,"volume":165.50999450683594},{"timestamp":1742370900000,"open":0.87721,"high":0.87723,"low":0.87706,"close":0.87716,"volume":98.22000122070312},{"timestamp":1742370960000,"open":0.87716,"high":0.87735,"low":0.87714,"close":0.87731,"volume":118.19999694824219},{"timestamp":1742371020000,"open":0.87731,"high":0.87735,"low":0.87717,"close":0.87724,"volume":134.49000549316406},{"timestamp":1742371080000,"open":0.87724,"high":0.87735,"low":0.87715,"close":0.8773,"volume":130.44000244140625},{"timestamp":1742371140000,"open":0.87728,"high":0.87734,"low":0.8772,"close":0.87725,"volume":130.32000732421875},{"timestamp":1742371200000,"open":0.87725,"high":0.87726,"low":0.87711,"close":0.87711,"volume":232.7100067138672},{"timestamp":1742371260000,"open":0.87713,"high":0.87717,"low":0.877,"close":0.87707,"volume":144.17999267578125},{"timestamp":1742371320000,"open":0.87707,"high":0.87712,"low":0.87699,"close":0.87702,"volume":118.3499984741211},{"timestamp":1742371380000,"open":0.87703,"high":0.87707,"low":0.87696,"close":0.87705,"volume":96.44999694824219},{"timestamp":1742371440000,"open":0.87703,"high":0.87707,"low":0.877,"close":0.87703,"volume":98.22000122070312},{"timestamp":1742371500000,"open":0.87704,"high":0.87728,"low":0.87704,"close":0.87719,"volume":70.52999877929688},{"timestamp":1742371560000,"open":0.87722,"high":0.87724,"low":0.87711,"close":0.87722,"volume":76.94999694824219},{"timestamp":1742371620000,"open":0.87722,"high":0.87734,"low":0.87718,"close":0.87734,"volume":56.06999969482422},{"timestamp":1742371680000,"open":0.87734,"high":0.87746,"low":0.87719,"close":0.87719,"volume":110.25},{"timestamp":1742371740000,"open":0.87714,"high":0.87716,"low":0.87701,"close":0.87709,"volume":209.13999938964844},{"timestamp":1742371800000,"open":0.87708,"high":0.87713,"low":0.877,"close":0.87706,"volume":142.77000427246094},{"timestamp":1742371860000,"open":0.87704,"high":0.87716,"low":0.87694,"close":0.87714,"volume":145.86000061035156},{"timestamp":1742371920000,"open":0.87714,"high":0.87727,"low":0.87713,"close":0.87725,"volume":128.10000610351562},{"timestamp":1742371980000,"open":0.87725,"high":0.87744,"low":0.87724,"close":0.87744,"volume":98.0999984741211},{"timestamp":1742372040000,"open":0.87737,"high":0.87741,"low":0.87731,"close":0.87733,"volume":60.599998474121094},{"timestamp":1742372100000,"open":0.87731,"high":0.87735,"low":0.87731,"close":0.87733,"volume":35.15999984741211},{"timestamp":1742372160000,"open":0.87733,"high":0.87751,"low":0.8773,"close":0.87751,"volume":83.37000274658203},{"timestamp":1742372220000,"open":0.8775,"high":0.87751,"low":0.87739,"close":0.87739,"volume":92.0999984741211},{"timestamp":1742372280000,"open":0.87738,"high":0.87746,"low":0.87726,"close":0.87745,"volume":71.61000061035156},{"timestamp":1742372340000,"open":0.87743,"high":0.8775,"low":0.87737,"close":0.87749,"volume":62.220001220703125},{"timestamp":1742372400000,"open":0.87751,"high":0.87763,"low":0.87751,"close":0.87762,"volume":72.44999694824219},{"timestamp":1742372460000,"open":0.87761,"high":0.87761,"low":0.87757,"close":0.87757,"volume":29.549999237060547},{"timestamp":1742372520000,"open":0.87757,"high":0.87765,"low":0.87757,"close":0.87759,"volume":61.16999816894531},{"timestamp":1742372580000,"open":0.87757,"high":0.87757,"low":0.87734,"close":0.87734,"volume":82.58999633789062},{"timestamp":1742372640000,"open":0.87734,"high":0.87737,"low":0.87728,"close":0.87735,"volume":78.30000305175781},{"timestamp":1742372700000,"open":0.87735,"high":0.87744,"low":0.87735,"close":0.87741,"volume":78.5999984741211},{"timestamp":1742372760000,"open":0.8774,"high":0.87749,"low":0.87737,"close":0.87742,"volume":65.04000091552734},{"timestamp":1742372820000,"open":0.87743,"high":0.87746,"low":0.87737,"close":0.87743,"volume":68.0999984741211},{"timestamp":1742372880000,"open":0.87744,"high":0.87751,"low":0.87742,"close":0.87744,"volume":61.79999923706055},{"timestamp":1742372940000,"open":0.87744,"high":0.87749,"low":0.8774,"close":0.87742,"volume":97.6500015258789},{"timestamp":1742373000000,"open":0.87742,"high":0.8775,"low":0.87739,"close":0.87739,"volume":86.04000091552734},{"timestamp":1742373060000,"open":0.87738,"high":0.87741,"low":0.8773,"close":0.8774,"volume":122.55000305175781},{"timestamp":1742373120000,"open":0.87742,"high":0.87754,"low":0.87742,"close":0.87748,"volume":78.75},{"timestamp":1742373180000,"open":0.87747,"high":0.87754,"low":0.87744,"close":0.8775,"volume":77.55000305175781},{"timestamp":1742373240000,"open":0.87751,"high":0.87753,"low":0.87739,"close":0.8774,"volume":77.97000122070312},{"timestamp":1742373300000,"open":0.87741,"high":0.87747,"low":0.87733,"close":0.87733,"volume":87.44999694824219},{"timestamp":1742373360000,"open":0.87732,"high":0.87736,"low":0.87727,"close":0.8773,"volume":65.25},{"timestamp":1742373420000,"open":0.87731,"high":0.87739,"low":0.87728,"close":0.87736,"volume":79.7699966430664},{"timestamp":1742373480000,"open":0.87736,"high":0.87743,"low":0.8773,"close":0.87743,"volume":99.23999786376953},{"timestamp":1742373540000,"open":0.87743,"high":0.87747,"low":0.87734,"close":0.87737,"volume":106.5},{"timestamp":1742373600000,"open":0.87739,"high":0.87745,"low":0.87736,"close":0.87738,"volume":88.6500015258789},{"timestamp":1742373660000,"open":0.87738,"high":0.8775,"low":0.87734,"close":0.87741,"volume":123.1500015258789},{"timestamp":1742373720000,"open":0.8774,"high":0.87741,"low":0.87724,"close":0.87728,"volume":104.87999725341797},{"timestamp":1742373780000,"open":0.87726,"high":0.87731,"low":0.87712,"close":0.87713,"volume":132.3000030517578},{"timestamp":1742373840000,"open":0.87714,"high":0.87715,"low":0.87699,"close":0.87701,"volume":79.05000305175781},{"timestamp":1742373900000,"open":0.87703,"high":0.87707,"low":0.87699,"close":0.87701,"volume":84},{"timestamp":1742373960000,"open":0.87702,"high":0.87736,"low":0.87701,"close":0.87721,"volume":104.94000244140625},{"timestamp":1742374020000,"open":0.87723,"high":0.87739,"low":0.87723,"close":0.87736,"volume":78.30000305175781},{"timestamp":1742374080000,"open":0.87737,"high":0.87739,"low":0.87733,"close":0.87735,"volume":81.30000305175781},{"timestamp":1742374140000,"open":0.87734,"high":0.87737,"low":0.87729,"close":0.87732,"volume":64.5},{"timestamp":1742374200000,"open":0.87733,"high":0.87742,"low":0.87733,"close":0.87738,"volume":50.58000183105469},{"timestamp":1742374260000,"open":0.87736,"high":0.87736,"low":0.87724,"close":0.87726,"volume":89.04000091552734},{"timestamp":1742374320000,"open":0.87725,"high":0.87725,"low":0.87712,"close":0.87715,"volume":80.16000366210938},{"timestamp":1742374380000,"open":0.87715,"high":0.87722,"low":0.87715,"close":0.87722,"volume":76.05000305175781},{"timestamp":1742374440000,"open":0.87723,"high":0.87723,"low":0.8771,"close":0.8771,"volume":56.7400016784668},{"timestamp":1742374500000,"open":0.87711,"high":0.87715,"low":0.87705,"close":0.87705,"volume":74.19000244140625},{"timestamp":1742374560000,"open":0.87705,"high":0.87708,"low":0.87702,"close":0.87704,"volume":43.95000076293945},{"timestamp":1742374620000,"open":0.87704,"high":0.8771,"low":0.87704,"close":0.87706,"volume":45},{"timestamp":1742374680000,"open":0.87706,"high":0.87706,"low":0.8769,"close":0.87696,"volume":93.12000274658203},{"timestamp":1742374740000,"open":0.87694,"high":0.87707,"low":0.87694,"close":0.87702,"volume":86.8499984741211},{"timestamp":1742374800000,"open":0.877,"high":0.87706,"low":0.877,"close":0.87705,"volume":88.37999725341797},{"timestamp":1742374860000,"open":0.87706,"high":0.87717,"low":0.87702,"close":0.87715,"volume":77.4000015258789},{"timestamp":1742374920000,"open":0.87709,"high":0.87711,"low":0.87702,"close":0.8771,"volume":99.30000305175781},{"timestamp":1742374980000,"open":0.87711,"high":0.87729,"low":0.87711,"close":0.87726,"volume":105.55000305175781},{"timestamp":1742375040000,"open":0.87727,"high":0.87733,"low":0.87726,"close":0.87731,"volume":69.5999984741211},{"timestamp":1742375100000,"open":0.8773,"high":0.87734,"low":0.87722,"close":0.87722,"volume":98},{"timestamp":1742375160000,"open":0.8772,"high":0.87723,"low":0.87714,"close":0.87716,"volume":57.88999938964844},{"timestamp":1742375220000,"open":0.87715,"high":0.87716,"low":0.87705,"close":0.87705,"volume":62.400001525878906},{"timestamp":1742375280000,"open":0.87705,"high":0.87711,"low":0.87702,"close":0.87711,"volume":62.77000045776367},{"timestamp":1742375340000,"open":0.87711,"high":0.87715,"low":0.87709,"close":0.87715,"volume":36},{"timestamp":1742375400000,"open":0.87714,"high":0.87718,"low":0.87708,"close":0.87718,"volume":45.150001525878906},{"timestamp":1742375460000,"open":0.87718,"high":0.87737,"low":0.87718,"close":0.87722,"volume":63.33000183105469},{"timestamp":1742375520000,"open":0.87721,"high":0.87727,"low":0.87718,"close":0.8772,"volume":60.45000076293945},{"timestamp":1742375580000,"open":0.8772,"high":0.87736,"low":0.8772,"close":0.87736,"volume":96.41999816894531},{"timestamp":1742375640000,"open":0.87733,"high":0.8774,"low":0.87724,"close":0.87727,"volume":88.86000061035156},{"timestamp":1742375700000,"open":0.87726,"high":0.87728,"low":0.87717,"close":0.87719,"volume":76.68000030517578},{"timestamp":1742375760000,"open":0.87721,"high":0.87721,"low":0.8771,"close":0.8771,"volume":34.349998474121094},{"timestamp":1742375820000,"open":0.87709,"high":0.87711,"low":0.877,"close":0.877,"volume":66.75},{"timestamp":1742375880000,"open":0.87702,"high":0.87702,"low":0.87698,"close":0.877,"volume":47.54999923706055},{"timestamp":1742375940000,"open":0.87701,"high":0.87702,"low":0.877,"close":0.87701,"volume":37.5},{"timestamp":1742376000000,"open":0.87701,"high":0.87713,"low":0.877,"close":0.87711,"volume":50.34000015258789},{"timestamp":1742376060000,"open":0.87708,"high":0.87708,"low":0.87696,"close":0.877,"volume":81.1500015258789},{"timestamp":1742376120000,"open":0.87699,"high":0.8771,"low":0.87696,"close":0.8771,"volume":81.93000030517578},{"timestamp":1742376180000,"open":0.87708,"high":0.8771,"low":0.87698,"close":0.87707,"volume":73.16999816894531},{"timestamp":1742376240000,"open":0.87706,"high":0.87709,"low":0.87705,"close":0.87707,"volume":33.630001068115234},{"timestamp":1742376300000,"open":0.8771,"high":0.87724,"low":0.87704,"close":0.87709,"volume":85.62000274658203},{"timestamp":1742376360000,"open":0.87709,"high":0.87712,"low":0.87705,"close":0.87707,"volume":54.75},{"timestamp":1742376420000,"open":0.87706,"high":0.87707,"low":0.87701,"close":0.87707,"volume":41.849998474121094},{"timestamp":1742376480000,"open":0.87707,"high":0.87737,"low":0.87707,"close":0.87736,"volume":74.55000305175781},{"timestamp":1742376540000,"open":0.87735,"high":0.87735,"low":0.87724,"close":0.8773,"volume":58.650001525878906},{"timestamp":1742376600000,"open":0.8773,"high":0.87734,"low":0.87724,"close":0.87726,"volume":65.55000305175781},{"timestamp":1742376660000,"open":0.87725,"high":0.8775,"low":0.87725,"close":0.87743,"volume":73.6500015258789},{"timestamp":1742376720000,"open":0.87743,"high":0.87745,"low":0.87732,"close":0.87736,"volume":96.9000015258789},{"timestamp":1742376780000,"open":0.87737,"high":0.87744,"low":0.87736,"close":0.8774,"volume":72.9000015258789},{"timestamp":1742376840000,"open":0.8774,"high":0.87746,"low":0.87733,"close":0.87743,"volume":67.5},{"timestamp":1742376900000,"open":0.87743,"high":0.87753,"low":0.87742,"close":0.87749,"volume":62.849998474121094},{"timestamp":1742376960000,"open":0.8775,"high":0.87753,"low":0.87744,"close":0.87744,"volume":45.75},{"timestamp":1742377020000,"open":0.87744,"high":0.87752,"low":0.8774,"close":0.87741,"volume":36.29999923706055},{"timestamp":1742377080000,"open":0.87741,"high":0.87749,"low":0.87741,"close":0.87747,"volume":28.649999618530273},{"timestamp":1742377140000,"open":0.87747,"high":0.87752,"low":0.87746,"close":0.87746,"volume":31.350000381469727},{"timestamp":1742377200000,"open":0.87746,"high":0.87751,"low":0.87745,"close":0.87747,"volume":41.099998474121094},{"timestamp":1742377260000,"open":0.87746,"high":0.87755,"low":0.8774,"close":0.87755,"volume":46.5},{"timestamp":1742377320000,"open":0.87757,"high":0.87759,"low":0.87754,"close":0.87759,"volume":41.099998474121094},{"timestamp":1742377380000,"open":0.87761,"high":0.87767,"low":0.87761,"close":0.87765,"volume":39.599998474121094},{"timestamp":1742377440000,"open":0.87764,"high":0.87767,"low":0.87763,"close":0.87765,"volume":40.79999923706055},{"timestamp":1742377500000,"open":0.87763,"high":0.87767,"low":0.87751,"close":0.87752,"volume":31.200000762939453},{"timestamp":1742377560000,"open":0.87753,"high":0.8777,"low":0.87753,"close":0.8777,"volume":37.77000045776367},{"timestamp":1742377620000,"open":0.8777,"high":0.87789,"low":0.87765,"close":0.87787,"volume":62.790000915527344},{"timestamp":1742377680000,"open":0.87788,"high":0.87789,"low":0.87779,"close":0.8778,"volume":45.41999816894531},{"timestamp":1742377740000,"open":0.8778,"high":0.87786,"low":0.87775,"close":0.87786,"volume":54.27000045776367},{"timestamp":1742377800000,"open":0.87787,"high":0.87803,"low":0.87784,"close":0.878,"volume":57.36000061035156},{"timestamp":1742377860000,"open":0.87802,"high":0.87812,"low":0.87795,"close":0.87804,"volume":84.87000274658203},{"timestamp":1742377920000,"open":0.87802,"high":0.87805,"low":0.87796,"close":0.87803,"volume":56.90999984741211},{"timestamp":1742377980000,"open":0.87803,"high":0.87803,"low":0.87796,"close":0.87796,"volume":68.4000015258789},{"timestamp":1742378040000,"open":0.87797,"high":0.87804,"low":0.87794,"close":0.878,"volume":116.55000305175781},{"timestamp":1742378100000,"open":0.87803,"high":0.87816,"low":0.87799,"close":0.87816,"volume":102.23999786376953},{"timestamp":1742378160000,"open":0.87816,"high":0.87826,"low":0.87816,"close":0.87821,"volume":69.72000122070312},{"timestamp":1742378220000,"open":0.8782,"high":0.87826,"low":0.87817,"close":0.87825,"volume":57.33000183105469},{"timestamp":1742378280000,"open":0.87825,"high":0.87835,"low":0.87799,"close":0.87833,"volume":142.77000427246094},{"timestamp":1742378340000,"open":0.87833,"high":0.87845,"low":0.87832,"close":0.87835,"volume":108.02999877929688},{"timestamp":1742378400000,"open":0.87835,"high":0.87847,"low":0.87835,"close":0.87847,"volume":93.72000122070312},{"timestamp":1742378460000,"open":0.87847,"high":0.87864,"low":0.87847,"close":0.87853,"volume":58.04999923706055},{"timestamp":1742378520000,"open":0.87855,"high":0.87857,"low":0.87844,"close":0.87847,"volume":96},{"timestamp":1742378580000,"open":0.87848,"high":0.87859,"low":0.87847,"close":0.87852,"volume":48.689998626708984},{"timestamp":1742378640000,"open":0.87851,"high":0.87875,"low":0.87849,"close":0.87866,"volume":65.27999877929688},{"timestamp":1742378700000,"open":0.87867,"high":0.87896,"low":0.87864,"close":0.87895,"volume":196.8300018310547},{"timestamp":1742378760000,"open":0.87895,"high":0.87898,"low":0.87889,"close":0.87897,"volume":324.1199951171875},{"timestamp":1742378820000,"open":0.87898,"high":0.87904,"low":0.87865,"close":0.87898,"volume":242.25},{"timestamp":1742378880000,"open":0.87897,"high":0.87914,"low":0.87895,"close":0.87913,"volume":202.5},{"timestamp":1742378940000,"open":0.87913,"high":0.87913,"low":0.87888,"close":0.87905,"volume":143.5500030517578},{"timestamp":1742379000000,"open":0.87905,"high":0.87905,"low":0.87895,"close":0.87901,"volume":127.88999938964844},{"timestamp":1742379060000,"open":0.879,"high":0.8792,"low":0.87899,"close":0.87916,"volume":100.6500015258789},{"timestamp":1742379120000,"open":0.87915,"high":0.87923,"low":0.87912,"close":0.87914,"volume":204.75},{"timestamp":1742379180000,"open":0.87913,"high":0.87929,"low":0.8791,"close":0.87927,"volume":175.25999450683594},{"timestamp":1742379240000,"open":0.87925,"high":0.87926,"low":0.87912,"close":0.87926,"volume":329.3699951171875},{"timestamp":1742379300000,"open":0.87926,"high":0.87926,"low":0.87887,"close":0.87888,"volume":203.5},{"timestamp":1742379360000,"open":0.87886,"high":0.87889,"low":0.8788,"close":0.87881,"volume":91.94999694824219},{"timestamp":1742379420000,"open":0.8788,"high":0.8788,"low":0.87871,"close":0.87874,"volume":72.9000015258789},{"timestamp":1742379480000,"open":0.87873,"high":0.87891,"low":0.8787,"close":0.87889,"volume":60.900001525878906},{"timestamp":1742379540000,"open":0.87889,"high":0.87898,"low":0.87884,"close":0.87897,"volume":67.80000305175781},{"timestamp":1742379600000,"open":0.87894,"high":0.87894,"low":0.87888,"close":0.87888,"volume":59.400001525878906},{"timestamp":1742379660000,"open":0.87887,"high":0.87891,"low":0.87872,"close":0.87874,"volume":100.5},{"timestamp":1742379720000,"open":0.87875,"high":0.8788,"low":0.87869,"close":0.8787,"volume":41.099998474121094},{"timestamp":1742379780000,"open":0.8787,"high":0.87874,"low":0.87867,"close":0.87874,"volume":50.099998474121094},{"timestamp":1742379840000,"open":0.87875,"high":0.87876,"low":0.87871,"close":0.87871,"volume":17.969999313354492},{"timestamp":1742379900000,"open":0.87872,"high":0.87888,"low":0.87872,"close":0.87873,"volume":136.35000610351562},{"timestamp":1742379960000,"open":0.87873,"high":0.87875,"low":0.87855,"close":0.87857,"volume":115.19999694824219},{"timestamp":1742380020000,"open":0.87855,"high":0.87864,"low":0.87849,"close":0.87864,"volume":104.55000305175781},{"timestamp":1742380080000,"open":0.87866,"high":0.87866,"low":0.87835,"close":0.87848,"volume":260.5199890136719},{"timestamp":1742380140000,"open":0.87849,"high":0.87851,"low":0.87833,"close":0.87838,"volume":131.07000732421875},{"timestamp":1742380200000,"open":0.87839,"high":0.87862,"low":0.87835,"close":0.87858,"volume":91.44000244140625},{"timestamp":1742380260000,"open":0.87858,"high":0.87867,"low":0.87858,"close":0.87858,"volume":133.35000610351562},{"timestamp":1742380320000,"open":0.87859,"high":0.87865,"low":0.87842,"close":0.87847,"volume":202.3800048828125},{"timestamp":1742380380000,"open":0.87844,"high":0.87846,"low":0.87828,"close":0.87828,"volume":129.4199981689453},{"timestamp":1742380440000,"open":0.87828,"high":0.87838,"low":0.87826,"close":0.87835,"volume":143.10000610351562},{"timestamp":1742380500000,"open":0.87837,"high":0.87848,"low":0.87837,"close":0.87847,"volume":99.1500015258789},{"timestamp":1742380560000,"open":0.87846,"high":0.87853,"low":0.87846,"close":0.87852,"volume":68.48999786376953},{"timestamp":1742380620000,"open":0.87852,"high":0.87857,"low":0.87846,"close":0.87851,"volume":71.33999633789062},{"timestamp":1742380680000,"open":0.87852,"high":0.87852,"low":0.87841,"close":0.87844,"volume":77.79000091552734},{"timestamp":1742380740000,"open":0.87844,"high":0.87845,"low":0.87835,"close":0.87836,"volume":75.9000015258789},{"timestamp":1742380800000,"open":0.87833,"high":0.87845,"low":0.87833,"close":0.87845,"volume":87.75},{"timestamp":1742380860000,"open":0.87846,"high":0.87863,"low":0.87846,"close":0.87853,"volume":30.450000762939453},{"timestamp":1742380920000,"open":0.87852,"high":0.87855,"low":0.87852,"close":0.87853,"volume":65.4000015258789},{"timestamp":1742380980000,"open":0.87853,"high":0.87856,"low":0.8785,"close":0.8785,"volume":67.6500015258789},{"timestamp":1742381040000,"open":0.87854,"high":0.87855,"low":0.87851,"close":0.87851,"volume":82.3499984741211},{"timestamp":1742381100000,"open":0.87849,"high":0.87854,"low":0.87837,"close":0.87848,"volume":162.99000549316406},{"timestamp":1742381160000,"open":0.87848,"high":0.87848,"low":0.87834,"close":0.87835,"volume":87.77999877929688},{"timestamp":1742381220000,"open":0.87834,"high":0.87836,"low":0.87831,"close":0.87831,"volume":133.0500030517578},{"timestamp":1742381280000,"open":0.87833,"high":0.87834,"low":0.8782,"close":0.8782,"volume":63},{"timestamp":1742381340000,"open":0.8782,"high":0.8782,"low":0.8781,"close":0.87811,"volume":85.05000305175781},{"timestamp":1742381400000,"open":0.8781,"high":0.87813,"low":0.87806,"close":0.8781,"volume":90.9000015258789},{"timestamp":1742381460000,"open":0.8781,"high":0.87825,"low":0.8781,"close":0.8782,"volume":154.35000610351562},{"timestamp":1742381520000,"open":0.87819,"high":0.87821,"low":0.87811,"close":0.87821,"volume":77.55000305175781},{"timestamp":1742381580000,"open":0.87821,"high":0.87822,"low":0.87814,"close":0.87814,"volume":69.75},{"timestamp":1742381640000,"open":0.87814,"high":0.87815,"low":0.8781,"close":0.87815,"volume":40.04999923706055},{"timestamp":1742381700000,"open":0.87813,"high":0.87816,"low":0.87804,"close":0.87805,"volume":90.5999984741211},{"timestamp":1742381760000,"open":0.87806,"high":0.87818,"low":0.87802,"close":0.87816,"volume":56.25},{"timestamp":1742381820000,"open":0.87816,"high":0.87816,"low":0.87802,"close":0.87809,"volume":55.650001525878906},{"timestamp":1742381880000,"open":0.87811,"high":0.87814,"low":0.8781,"close":0.87814,"volume":21},{"timestamp":1742381940000,"open":0.87816,"high":0.87821,"low":0.87816,"close":0.87819,"volume":30.450000762939453},{"timestamp":1742382000000,"open":0.87819,"high":0.8783,"low":0.87818,"close":0.8783,"volume":36},{"timestamp":1742382060000,"open":0.8783,"high":0.87845,"low":0.87829,"close":0.87842,"volume":50.54999923706055},{"timestamp":1742382120000,"open":0.87842,"high":0.87851,"low":0.87842,"close":0.87851,"volume":55.04999923706055},{"timestamp":1742382180000,"open":0.8785,"high":0.87851,"low":0.87849,"close":0.8785,"volume":23.25},{"timestamp":1742382240000,"open":0.87851,"high":0.87861,"low":0.87851,"close":0.87859,"volume":23.219999313354492},{"timestamp":1742382300000,"open":0.87861,"high":0.87885,"low":0.87861,"close":0.87884,"volume":45.599998474121094},{"timestamp":1742382360000,"open":0.8789,"high":0.87908,"low":0.8789,"close":0.87895,"volume":69.29000091552734},{"timestamp":1742382420000,"open":0.87895,"high":0.87934,"low":0.87895,"close":0.87924,"volume":268.95001220703125},{"timestamp":1742382480000,"open":0.8793,"high":0.87941,"low":0.87919,"close":0.87939,"volume":292.95001220703125},{"timestamp":1742382540000,"open":0.8794,"high":0.87944,"low":0.87935,"close":0.87941,"volume":280.0799865722656},{"timestamp":1742382600000,"open":0.8794,"high":0.87946,"low":0.87933,"close":0.8794,"volume":222.50999450683594},{"timestamp":1742382660000,"open":0.8794,"high":0.87951,"low":0.87938,"close":0.87947,"volume":155.63999938964844},{"timestamp":1742382720000,"open":0.87947,"high":0.87947,"low":0.8794,"close":0.87942,"volume":94.29000091552734},{"timestamp":1742382780000,"open":0.87941,"high":0.87967,"low":0.87939,"close":0.87959,"volume":279.5400085449219},{"timestamp":1742382840000,"open":0.8796,"high":0.87965,"low":0.87942,"close":0.8796,"volume":197.82000732421875},{"timestamp":1742382900000,"open":0.87965,"high":0.87969,"low":0.87964,"close":0.87965,"volume":116.0999984741211},{"timestamp":1742382960000,"open":0.87965,"high":0.87974,"low":0.87955,"close":0.87971,"volume":195.91000366210938},{"timestamp":1742383020000,"open":0.87971,"high":0.87989,"low":0.87967,"close":0.87989,"volume":129.27000427246094},{"timestamp":1742383080000,"open":0.87991,"high":0.87999,"low":0.87975,"close":0.87998,"volume":203.97000122070312},{"timestamp":1742383140000,"open":0.87998,"high":0.87999,"low":0.87974,"close":0.87991,"volume":267.2099914550781},{"timestamp":1742383200000,"open":0.87989,"high":0.87991,"low":0.87952,"close":0.87958,"volume":165.14999389648438},{"timestamp":1742383260000,"open":0.87959,"high":0.87963,"low":0.87956,"close":0.8796,"volume":56.06999969482422},{"timestamp":1742383320000,"open":0.87958,"high":0.87964,"low":0.87958,"close":0.8796,"volume":87.41999816894531},{"timestamp":1742383380000,"open":0.8796,"high":0.8796,"low":0.87923,"close":0.87928,"volume":169.9499969482422},{"timestamp":1742383440000,"open":0.87927,"high":0.87929,"low":0.87917,"close":0.87928,"volume":71.0999984741211},{"timestamp":1742383500000,"open":0.87928,"high":0.87931,"low":0.87919,"close":0.87924,"volume":110.05000305175781},{"timestamp":1742383560000,"open":0.87924,"high":0.87945,"low":0.87923,"close":0.87941,"volume":94.0199966430664},{"timestamp":1742383620000,"open":0.87939,"high":0.8794,"low":0.87931,"close":0.87933,"volume":87.1500015258789},{"timestamp":1742383680000,"open":0.87933,"high":0.87947,"low":0.87933,"close":0.87945,"volume":78.36000061035156},{"timestamp":1742383740000,"open":0.87944,"high":0.87956,"low":0.87943,"close":0.87954,"volume":51.56999969482422},{"timestamp":1742383800000,"open":0.87956,"high":0.87963,"low":0.87956,"close":0.87959,"volume":35.25},{"timestamp":1742383860000,"open":0.87959,"high":0.87959,"low":0.87951,"close":0.87951,"volume":31.649999618530273},{"timestamp":1742383920000,"open":0.87951,"high":0.87953,"low":0.8793,"close":0.87932,"volume":113.33999633789062},{"timestamp":1742383980000,"open":0.87932,"high":0.87934,"low":0.87914,"close":0.87915,"volume":141.97000122070312},{"timestamp":1742384040000,"open":0.87917,"high":0.87921,"low":0.87911,"close":0.87913,"volume":82.80000305175781},{"timestamp":1742384100000,"open":0.87912,"high":0.8793,"low":0.8791,"close":0.87927,"volume":55.95000076293945},{"timestamp":1742384160000,"open":0.87927,"high":0.87935,"low":0.87924,"close":0.87931,"volume":45.29999923706055},{"timestamp":1742384220000,"open":0.8793,"high":0.8793,"low":0.8792,"close":0.87926,"volume":44.849998474121094},{"timestamp":1742384280000,"open":0.87924,"high":0.87931,"low":0.87917,"close":0.87917,"volume":58.20000076293945},{"timestamp":1742384340000,"open":0.8792,"high":0.87941,"low":0.87917,"close":0.8794,"volume":71.79000091552734},{"timestamp":1742384400000,"open":0.8794,"high":0.87941,"low":0.87924,"close":0.87926,"volume":54.189998626708984},{"timestamp":1742384460000,"open":0.87924,"high":0.8793,"low":0.87924,"close":0.87929,"volume":27.600000381469727},{"timestamp":1742384520000,"open":0.87928,"high":0.87932,"low":0.87922,"close":0.87922,"volume":46.95000076293945},{"timestamp":1742384580000,"open":0.87923,"high":0.87923,"low":0.87912,"close":0.87912,"volume":51.75},{"timestamp":1742384640000,"open":0.87912,"high":0.87917,"low":0.87902,"close":0.87903,"volume":66.75},{"timestamp":1742384700000,"open":0.87903,"high":0.87905,"low":0.87893,"close":0.87896,"volume":49.650001525878906},{"timestamp":1742384760000,"open":0.87896,"high":0.87899,"low":0.87892,"close":0.87899,"volume":73.05000305175781},{"timestamp":1742384820000,"open":0.87898,"high":0.87898,"low":0.87886,"close":0.87888,"volume":34.59000015258789},{"timestamp":1742384880000,"open":0.87888,"high":0.87894,"low":0.87887,"close":0.87892,"volume":42.56999969482422},{"timestamp":1742384940000,"open":0.87891,"high":0.87892,"low":0.87888,"close":0.87888,"volume":39.2400016784668},{"timestamp":1742385000000,"open":0.87888,"high":0.87902,"low":0.87888,"close":0.87901,"volume":103.19999694824219},{"timestamp":1742385060000,"open":0.87904,"high":0.87907,"low":0.879,"close":0.87902,"volume":48.45000076293945},{"timestamp":1742385120000,"open":0.87903,"high":0.87904,"low":0.87898,"close":0.87903,"volume":48.75},{"timestamp":1742385180000,"open":0.87903,"high":0.87903,"low":0.87898,"close":0.87902,"volume":32.81999969482422},{"timestamp":1742385240000,"open":0.87899,"high":0.87909,"low":0.87899,"close":0.87908,"volume":25.950000762939453},{"timestamp":1742385300000,"open":0.87909,"high":0.87909,"low":0.87893,"close":0.87893,"volume":56.400001525878906},{"timestamp":1742385360000,"open":0.87894,"high":0.87909,"low":0.87886,"close":0.87888,"volume":177.05999755859375},{"timestamp":1742385420000,"open":0.87889,"high":0.87899,"low":0.87889,"close":0.87894,"volume":277.95001220703125},{"timestamp":1742385480000,"open":0.87893,"high":0.879,"low":0.87882,"close":0.87883,"volume":147.8699951171875},{"timestamp":1742385540000,"open":0.87883,"high":0.87885,"low":0.87879,"close":0.87882,"volume":100.29000091552734},{"timestamp":1742385600000,"open":0.8788,"high":0.8789,"low":0.87876,"close":0.8788,"volume":153.60000610351562},{"timestamp":1742385660000,"open":0.8788,"high":0.8788,"low":0.87858,"close":0.87861,"volume":150.52000427246094},{"timestamp":1742385720000,"open":0.87862,"high":0.87869,"low":0.87857,"close":0.87869,"volume":166.9499969482422},{"timestamp":1742385780000,"open":0.87871,"high":0.87878,"low":0.87866,"close":0.87866,"volume":106.12000274658203},{"timestamp":1742385840000,"open":0.87867,"high":0.87867,"low":0.87859,"close":0.8786,"volume":140.32000732421875},{"timestamp":1742385900000,"open":0.87863,"high":0.8787,"low":0.8786,"close":0.87863,"volume":111.68000030517578},{"timestamp":1742385960000,"open":0.87862,"high":0.87867,"low":0.8786,"close":0.87861,"volume":68.25},{"timestamp":1742386020000,"open":0.87862,"high":0.87864,"low":0.87855,"close":0.87856,"volume":78.83999633789062},{"timestamp":1742386080000,"open":0.87855,"high":0.87858,"low":0.87849,"close":0.87853,"volume":65.04000091552734},{"timestamp":1742386140000,"open":0.87854,"high":0.87863,"low":0.87854,"close":0.87863,"volume":57.599998474121094},{"timestamp":1742386200000,"open":0.87864,"high":0.87871,"low":0.87864,"close":0.87869,"volume":43.16999816894531},{"timestamp":1742386260000,"open":0.8787,"high":0.8787,"low":0.87863,"close":0.87867,"volume":48.959999084472656},{"timestamp":1742386320000,"open":0.87866,"high":0.87869,"low":0.87855,"close":0.87855,"volume":112.55999755859375},{"timestamp":1742386380000,"open":0.87857,"high":0.87868,"low":0.87857,"close":0.87867,"volume":82.87000274658203},{"timestamp":1742386440000,"open":0.87867,"high":0.87867,"low":0.87861,"close":0.87862,"volume":60.41999816894531},{"timestamp":1742386500000,"open":0.87862,"high":0.87863,"low":0.87856,"close":0.87858,"volume":92.94999694824219},{"timestamp":1742386560000,"open":0.87859,"high":0.87868,"low":0.87859,"close":0.87867,"volume":60.15999984741211},{"timestamp":1742386620000,"open":0.87866,"high":0.8787,"low":0.87858,"close":0.8787,"volume":47.40999984741211},{"timestamp":1742386680000,"open":0.87869,"high":0.87872,"low":0.87867,"close":0.8787,"volume":34.95000076293945},{"timestamp":1742386740000,"open":0.87871,"high":0.87872,"low":0.87854,"close":0.87854,"volume":51.54999923706055},{"timestamp":1742386800000,"open":0.87853,"high":0.87858,"low":0.87841,"close":0.87843,"volume":157.5399932861328},{"timestamp":1742386860000,"open":0.87842,"high":0.87848,"low":0.87842,"close":0.87846,"volume":89.12999725341797},{"timestamp":1742386920000,"open":0.87846,"high":0.87857,"low":0.87845,"close":0.87857,"volume":32.880001068115234},{"timestamp":1742386980000,"open":0.87857,"high":0.87861,"low":0.87855,"close":0.87856,"volume":64.66000366210938},{"timestamp":1742387040000,"open":0.87856,"high":0.87857,"low":0.87835,"close":0.87841,"volume":108.52999877929688},{"timestamp":1742387100000,"open":0.87843,"high":0.87875,"low":0.8784,"close":0.87872,"volume":86.16000366210938},{"timestamp":1742387160000,"open":0.87872,"high":0.87873,"low":0.8786,"close":0.87869,"volume":158.5500030517578},{"timestamp":1742387220000,"open":0.87868,"high":0.87871,"low":0.87863,"close":0.8787,"volume":102.18000030517578},{"timestamp":1742387280000,"open":0.87873,"high":0.87873,"low":0.87851,"close":0.87854,"volume":112.2300033569336},{"timestamp":1742387340000,"open":0.87854,"high":0.87855,"low":0.87847,"close":0.87853,"volume":72.30000305175781},{"timestamp":1742387400000,"open":0.87851,"high":0.87857,"low":0.87848,"close":0.87855,"volume":80.4000015258789},{"timestamp":1742387460000,"open":0.87852,"high":0.87852,"low":0.87841,"close":0.87843,"volume":108.83999633789062},{"timestamp":1742387520000,"open":0.87844,"high":0.87844,"low":0.87835,"close":0.87837,"volume":110.48999786376953},{"timestamp":1742387580000,"open":0.87837,"high":0.87852,"low":0.87834,"close":0.87844,"volume":64.88999938964844},{"timestamp":1742387640000,"open":0.87845,"high":0.87845,"low":0.87833,"close":0.87833,"volume":71.4000015258789},{"timestamp":1742387700000,"open":0.87835,"high":0.87835,"low":0.87822,"close":0.87823,"volume":90.55999755859375},{"timestamp":1742387760000,"open":0.87825,"high":0.87827,"low":0.87818,"close":0.87818,"volume":38.7599983215332},{"timestamp":1742387820000,"open":0.87818,"high":0.87821,"low":0.87815,"close":0.87821,"volume":131.36000061035156},{"timestamp":1742387880000,"open":0.87823,"high":0.87829,"low":0.87822,"close":0.87829,"volume":81.87000274658203},{"timestamp":1742387940000,"open":0.87829,"high":0.87831,"low":0.87816,"close":0.87817,"volume":65.16000366210938},{"timestamp":1742388000000,"open":0.87817,"high":0.87817,"low":0.87791,"close":0.87791,"volume":118.3499984741211},{"timestamp":1742388060000,"open":0.87794,"high":0.87807,"low":0.87793,"close":0.878,"volume":97.44000244140625},{"timestamp":1742388120000,"open":0.87799,"high":0.8781,"low":0.87797,"close":0.8781,"volume":138.1300048828125},{"timestamp":1742388180000,"open":0.87811,"high":0.87829,"low":0.87811,"close":0.87827,"volume":58.349998474121094},{"timestamp":1742388240000,"open":0.87826,"high":0.87831,"low":0.87826,"close":0.87827,"volume":62.849998474121094},{"timestamp":1742388300000,"open":0.87829,"high":0.87837,"low":0.87828,"close":0.87831,"volume":126.01000213623047},{"timestamp":1742388360000,"open":0.87831,"high":0.87846,"low":0.87831,"close":0.87846,"volume":75.80999755859375},{"timestamp":1742388420000,"open":0.87845,"high":0.87852,"low":0.87844,"close":0.87849,"volume":106.52999877929688},{"timestamp":1742388480000,"open":0.8785,"high":0.87852,"low":0.87844,"close":0.87846,"volume":96.95999908447266},{"timestamp":1742388540000,"open":0.87845,"high":0.87852,"low":0.87844,"close":0.8785,"volume":129.17999267578125},{"timestamp":1742388600000,"open":0.87852,"high":0.87853,"low":0.87844,"close":0.87844,"volume":108},{"timestamp":1742388660000,"open":0.87845,"high":0.87864,"low":0.87842,"close":0.87858,"volume":102.02999877929688},{"timestamp":1742388720000,"open":0.87858,"high":0.87859,"low":0.8785,"close":0.87854,"volume":120.05999755859375},{"timestamp":1742388780000,"open":0.87854,"high":0.8786,"low":0.87852,"close":0.8786,"volume":42.47999954223633},{"timestamp":1742388840000,"open":0.87862,"high":0.87867,"low":0.87854,"close":0.87856,"volume":39.45000076293945},{"timestamp":1742388900000,"open":0.87857,"high":0.87879,"low":0.87857,"close":0.87876,"volume":88.58999633789062},{"timestamp":1742388960000,"open":0.87876,"high":0.87876,"low":0.87864,"close":0.87876,"volume":66.30000305175781},{"timestamp":1742389020000,"open":0.87877,"high":0.87884,"low":0.87875,"close":0.87879,"volume":59.90999984741211},{"timestamp":1742389080000,"open":0.87878,"high":0.87891,"low":0.87874,"close":0.87886,"volume":92.22000122070312},{"timestamp":1742389140000,"open":0.87886,"high":0.8792,"low":0.87886,"close":0.87915,"volume":173.00999450683594},{"timestamp":1742389200000,"open":0.87915,"high":0.87922,"low":0.87905,"close":0.87917,"volume":123.87000274658203},{"timestamp":1742389260000,"open":0.87916,"high":0.87916,"low":0.87904,"close":0.87907,"volume":194.33999633789062},{"timestamp":1742389320000,"open":0.87904,"high":0.8791,"low":0.87899,"close":0.87905,"volume":66.54000091552734},{"timestamp":1742389380000,"open":0.87905,"high":0.87905,"low":0.87893,"close":0.87895,"volume":71.61000061035156},{"timestamp":1742389440000,"open":0.87895,"high":0.87898,"low":0.87891,"close":0.87896,"volume":59.130001068115234},{"timestamp":1742389500000,"open":0.87896,"high":0.87896,"low":0.87883,"close":0.87884,"volume":86.29000091552734},{"timestamp":1742389560000,"open":0.87884,"high":0.87919,"low":0.87884,"close":0.87918,"volume":106.88999938964844},{"timestamp":1742389620000,"open":0.87916,"high":0.87917,"low":0.8791,"close":0.87912,"volume":84.58000183105469},{"timestamp":1742389680000,"open":0.8791,"high":0.8792,"low":0.8791,"close":0.8792,"volume":97.31999969482422},{"timestamp":1742389740000,"open":0.87921,"high":0.87938,"low":0.87921,"close":0.87937,"volume":105.48999786376953},{"timestamp":1742389800000,"open":0.87936,"high":0.87939,"low":0.87924,"close":0.87927,"volume":105.8499984741211},{"timestamp":1742389860000,"open":0.87925,"high":0.87926,"low":0.87911,"close":0.87917,"volume":103.66000366210938},{"timestamp":1742389920000,"open":0.87917,"high":0.87929,"low":0.87916,"close":0.87929,"volume":58.91999816894531},{"timestamp":1742389980000,"open":0.87929,"high":0.87936,"low":0.87925,"close":0.87935,"volume":64.3499984741211},{"timestamp":1742390040000,"open":0.87935,"high":0.87936,"low":0.87925,"close":0.87926,"volume":132.27000427246094},{"timestamp":1742390100000,"open":0.87926,"high":0.87932,"low":0.87916,"close":0.87918,"volume":148.35000610351562},{"timestamp":1742390160000,"open":0.87927,"high":0.87933,"low":0.87921,"close":0.87921,"volume":60},{"timestamp":1742390220000,"open":0.8792,"high":0.87925,"low":0.87916,"close":0.87925,"volume":91.94999694824219},{"timestamp":1742390280000,"open":0.87925,"high":0.8793,"low":0.87923,"close":0.87928,"volume":75.5999984741211},{"timestamp":1742390340000,"open":0.87927,"high":0.87941,"low":0.87927,"close":0.87939,"volume":81},{"timestamp":1742390400000,"open":0.87939,"high":0.87947,"low":0.87928,"close":0.87946,"volume":132.4499969482422},{"timestamp":1742390460000,"open":0.87945,"high":0.87962,"low":0.87944,"close":0.87959,"volume":127.91999816894531},{"timestamp":1742390520000,"open":0.87961,"high":0.87978,"low":0.87955,"close":0.87978,"volume":209.19000244140625},{"timestamp":1742390580000,"open":0.87976,"high":0.87981,"low":0.87968,"close":0.87971,"volume":201.92999267578125},{"timestamp":1742390640000,"open":0.8797,"high":0.8798,"low":0.8797,"close":0.87978,"volume":113.7300033569336},{"timestamp":1742390700000,"open":0.8798,"high":0.8798,"low":0.87966,"close":0.87966,"volume":198.92999267578125},{"timestamp":1742390760000,"open":0.87972,"high":0.87977,"low":0.87942,"close":0.87962,"volume":274.8900146484375},{"timestamp":1742390820000,"open":0.87959,"high":0.87978,"low":0.87957,"close":0.87978,"volume":99.12000274658203},{"timestamp":1742390880000,"open":0.87978,"high":0.87979,"low":0.87969,"close":0.87972,"volume":93.47000122070312},{"timestamp":1742390940000,"open":0.87974,"high":0.8798,"low":0.8796,"close":0.87968,"volume":143.6999969482422},{"timestamp":1742391000000,"open":0.87968,"high":0.87977,"low":0.87956,"close":0.8797,"volume":229.0500030517578},{"timestamp":1742391060000,"open":0.8797,"high":0.87987,"low":0.8797,"close":0.87971,"volume":226.47000122070312},{"timestamp":1742391120000,"open":0.87969,"high":0.87988,"low":0.87969,"close":0.87985,"volume":103.91999816894531},{"timestamp":1742391180000,"open":0.87985,"high":0.87985,"low":0.87966,"close":0.87971,"volume":176.9199981689453},{"timestamp":1742391240000,"open":0.87967,"high":0.87968,"low":0.87945,"close":0.8795,"volume":216.3300018310547},{"timestamp":1742391300000,"open":0.87953,"high":0.87956,"low":0.87945,"close":0.87948,"volume":137.22000122070312},{"timestamp":1742391360000,"open":0.87949,"high":0.87963,"low":0.87942,"close":0.87961,"volume":135.99000549316406},{"timestamp":1742391420000,"open":0.87961,"high":0.87965,"low":0.87957,"close":0.87963,"volume":99.80999755859375},{"timestamp":1742391480000,"open":0.87964,"high":0.87972,"low":0.87963,"close":0.87972,"volume":68.48999786376953},{"timestamp":1742391540000,"open":0.87973,"high":0.87984,"low":0.87969,"close":0.87971,"volume":153.50999450683594},{"timestamp":1742391600000,"open":0.87978,"high":0.8798,"low":0.87962,"close":0.87971,"volume":218.33999633789062},{"timestamp":1742391660000,"open":0.87966,"high":0.87973,"low":0.87949,"close":0.87971,"volume":298.2699890136719},{"timestamp":1742391720000,"open":0.87971,"high":0.8798,"low":0.8797,"close":0.87971,"volume":196.11000061035156},{"timestamp":1742391780000,"open":0.87971,"high":0.87978,"low":0.87971,"close":0.87977,"volume":96.12000274658203},{"timestamp":1742391840000,"open":0.87977,"high":0.87986,"low":0.87974,"close":0.87983,"volume":130.44000244140625},{"timestamp":1742391900000,"open":0.87986,"high":0.87986,"low":0.87968,"close":0.87974,"volume":235.75},{"timestamp":1742391960000,"open":0.87974,"high":0.87993,"low":0.87974,"close":0.87982,"volume":223.72999572753906},{"timestamp":1742392020000,"open":0.87982,"high":0.87992,"low":0.87981,"close":0.87991,"volume":152.33999633789062},{"timestamp":1742392080000,"open":0.87991,"high":0.87993,"low":0.87985,"close":0.87986,"volume":227.72999572753906},{"timestamp":1742392140000,"open":0.87986,"high":0.87987,"low":0.87974,"close":0.8798,"volume":187.8000030517578},{"timestamp":1742392200000,"open":0.8798,"high":0.8798,"low":0.87973,"close":0.87974,"volume":119.55000305175781},{"timestamp":1742392260000,"open":0.87974,"high":0.87994,"low":0.87972,"close":0.8799,"volume":143.33999633789062},{"timestamp":1742392320000,"open":0.87993,"high":0.88008,"low":0.8799,"close":0.88007,"volume":131.27999877929688},{"timestamp":1742392380000,"open":0.88009,"high":0.88017,"low":0.88007,"close":0.88017,"volume":162.80999755859375},{"timestamp":1742392440000,"open":0.88017,"high":0.88027,"low":0.88014,"close":0.88014,"volume":117.5999984741211},{"timestamp":1742392500000,"open":0.88013,"high":0.88013,"low":0.88005,"close":0.88005,"volume":82.04000091552734},{"timestamp":1742392560000,"open":0.88006,"high":0.8801,"low":0.88001,"close":0.88009,"volume":81.2699966430664},{"timestamp":1742392620000,"open":0.88008,"high":0.88008,"low":0.87999,"close":0.87999,"volume":110.94000244140625},{"timestamp":1742392680000,"open":0.88,"high":0.8801,"low":0.87996,"close":0.88001,"volume":128.19000244140625},{"timestamp":1742392740000,"open":0.88002,"high":0.88007,"low":0.87999,"close":0.87999,"volume":151.67999267578125},{"timestamp":1742392800000,"open":0.88,"high":0.8802,"low":0.88,"close":0.88014,"volume":143.85000610351562},{"timestamp":1742392860000,"open":0.88015,"high":0.88022,"low":0.88011,"close":0.88019,"volume":141.83999633789062},{"timestamp":1742392920000,"open":0.88018,"high":0.88018,"low":0.88,"close":0.88001,"volume":138.3000030517578},{"timestamp":1742392980000,"open":0.88,"high":0.88005,"low":0.87999,"close":0.88004,"volume":61.5},{"timestamp":1742393040000,"open":0.88004,"high":0.88011,"low":0.87999,"close":0.88,"volume":105.1500015258789},{"timestamp":1742393100000,"open":0.88,"high":0.88006,"low":0.87998,"close":0.88006,"volume":124.19999694824219},{"timestamp":1742393160000,"open":0.88006,"high":0.88008,"low":0.88001,"close":0.88002,"volume":144.60000610351562},{"timestamp":1742393220000,"open":0.88003,"high":0.88015,"low":0.88001,"close":0.88013,"volume":147.60000610351562},{"timestamp":1742393280000,"open":0.88013,"high":0.88019,"low":0.8801,"close":0.88016,"volume":219.1199951171875},{"timestamp":1742393340000,"open":0.88016,"high":0.88039,"low":0.88016,"close":0.88027,"volume":204.9199981689453},{"timestamp":1742393400000,"open":0.88027,"high":0.88033,"low":0.88018,"close":0.88025,"volume":148.35000610351562},{"timestamp":1742393460000,"open":0.88026,"high":0.88034,"low":0.88022,"close":0.88033,"volume":106.94999694824219},{"timestamp":1742393520000,"open":0.88035,"high":0.88038,"low":0.88022,"close":0.88027,"volume":172.5},{"timestamp":1742393580000,"open":0.88026,"high":0.88028,"low":0.8802,"close":0.8802,"volume":139.1999969482422},{"timestamp":1742393640000,"open":0.8802,"high":0.88021,"low":0.87998,"close":0.87998,"volume":77.4000015258789},{"timestamp":1742393700000,"open":0.87996,"high":0.87996,"low":0.87987,"close":0.87987,"volume":181.24000549316406},{"timestamp":1742393760000,"open":0.87987,"high":0.87992,"low":0.87983,"close":0.87983,"volume":94.5},{"timestamp":1742393820000,"open":0.87981,"high":0.87981,"low":0.87976,"close":0.87981,"volume":135.60000610351562},{"timestamp":1742393880000,"open":0.87981,"high":0.87981,"low":0.87971,"close":0.87977,"volume":93},{"timestamp":1742393940000,"open":0.87974,"high":0.88001,"low":0.87972,"close":0.87994,"volume":122.55000305175781},{"timestamp":1742394000000,"open":0.87994,"high":0.87998,"low":0.87982,"close":0.87989,"volume":108.80999755859375},{"timestamp":1742394060000,"open":0.87989,"high":0.87998,"low":0.87987,"close":0.87993,"volume":125.45999908447266},{"timestamp":1742394120000,"open":0.87992,"high":0.87996,"low":0.87985,"close":0.87988,"volume":139.9499969482422},{"timestamp":1742394180000,"open":0.87989,"high":0.87992,"low":0.87987,"close":0.87991,"volume":65.69999694824219},{"timestamp":1742394240000,"open":0.87992,"high":0.87993,"low":0.87978,"close":0.87981,"volume":108.30000305175781},{"timestamp":1742394300000,"open":0.87983,"high":0.88004,"low":0.87983,"close":0.87996,"volume":119.04000091552734},{"timestamp":1742394360000,"open":0.87996,"high":0.88001,"low":0.87996,"close":0.87997,"volume":92.69999694824219},{"timestamp":1742394420000,"open":0.87997,"high":0.88001,"low":0.87993,"close":0.88,"volume":100.05000305175781},{"timestamp":1742394480000,"open":0.88002,"high":0.8801,"low":0.87995,"close":0.88006,"volume":174.75},{"timestamp":1742394540000,"open":0.88006,"high":0.88011,"low":0.87996,"close":0.88002,"volume":137.5500030517578},{"timestamp":1742394600000,"open":0.88003,"high":0.88003,"low":0.87984,"close":0.87999,"volume":156.5399932861328},{"timestamp":1742394660000,"open":0.87999,"high":0.88004,"low":0.87999,"close":0.88002,"volume":104.27999877929688},{"timestamp":1742394720000,"open":0.88002,"high":0.88009,"low":0.88002,"close":0.88007,"volume":128.5500030517578},{"timestamp":1742394780000,"open":0.88007,"high":0.88017,"low":0.88004,"close":0.88017,"volume":149.10000610351562},{"timestamp":1742394840000,"open":0.88017,"high":0.88019,"low":0.88008,"close":0.88011,"volume":130.5},{"timestamp":1742394900000,"open":0.88012,"high":0.88015,"low":0.88003,"close":0.88003,"volume":142.58999633789062},{"timestamp":1742394960000,"open":0.88002,"high":0.88004,"low":0.88,"close":0.88002,"volume":80.8499984741211},{"timestamp":1742395020000,"open":0.88004,"high":0.88015,"low":0.88003,"close":0.8801,"volume":67.94999694824219},{"timestamp":1742395080000,"open":0.88012,"high":0.88017,"low":0.8801,"close":0.88012,"volume":78.2699966430664},{"timestamp":1742395140000,"open":0.88013,"high":0.88019,"low":0.88011,"close":0.88017,"volume":44.220001220703125},{"timestamp":1742395200000,"open":0.88019,"high":0.88019,"low":0.88013,"close":0.88013,"volume":49.97999954223633},{"timestamp":1742395260000,"open":0.88013,"high":0.88029,"low":0.88013,"close":0.88022,"volume":121.83000183105469},{"timestamp":1742395320000,"open":0.88023,"high":0.88026,"low":0.88012,"close":0.88013,"volume":125.94000244140625},{"timestamp":1742395380000,"open":0.88013,"high":0.88022,"low":0.88012,"close":0.88013,"volume":127.3499984741211},{"timestamp":1742395440000,"open":0.88011,"high":0.88014,"low":0.88003,"close":0.8801,"volume":103.6500015258789},{"timestamp":1742395500000,"open":0.88011,"high":0.88011,"low":0.88004,"close":0.88009,"volume":83.43000030517578},{"timestamp":1742395560000,"open":0.88009,"high":0.88019,"low":0.88009,"close":0.88018,"volume":97.94999694824219},{"timestamp":1742395620000,"open":0.88017,"high":0.88029,"low":0.88017,"close":0.88026,"volume":116.0999984741211},{"timestamp":1742395680000,"open":0.88028,"high":0.88035,"low":0.88027,"close":0.8803,"volume":76.9800033569336},{"timestamp":1742395740000,"open":0.88032,"high":0.88036,"low":0.88029,"close":0.88031,"volume":55.95000076293945},{"timestamp":1742395800000,"open":0.8803,"high":0.88034,"low":0.88027,"close":0.88029,"volume":110.69999694824219},{"timestamp":1742395860000,"open":0.88031,"high":0.88035,"low":0.8803,"close":0.88034,"volume":71.0999984741211},{"timestamp":1742395920000,"open":0.88034,"high":0.88054,"low":0.88034,"close":0.88053,"volume":114.5},{"timestamp":1742395980000,"open":0.88052,"high":0.88053,"low":0.88047,"close":0.88047,"volume":72.75},{"timestamp":1742396040000,"open":0.88047,"high":0.88048,"low":0.88041,"close":0.88046,"volume":91.94999694824219},{"timestamp":1742396100000,"open":0.88046,"high":0.88046,"low":0.88036,"close":0.88038,"volume":88.6500015258789},{"timestamp":1742396160000,"open":0.88039,"high":0.88044,"low":0.88037,"close":0.88044,"volume":41.849998474121094},{"timestamp":1742396220000,"open":0.88044,"high":0.88048,"low":0.88039,"close":0.88044,"volume":99.30000305175781},{"timestamp":1742396280000,"open":0.88044,"high":0.88056,"low":0.8804,"close":0.88053,"volume":73.5},{"timestamp":1742396340000,"open":0.88053,"high":0.88057,"low":0.88046,"close":0.88052,"volume":135.50999450683594},{"timestamp":1742396400000,"open":0.8805,"high":0.88055,"low":0.88038,"close":0.88051,"volume":164.97000122070312},{"timestamp":1742396460000,"open":0.88052,"high":0.88064,"low":0.88052,"close":0.88062,"volume":91.80000305175781},{"timestamp":1742396520000,"open":0.88063,"high":0.88068,"low":0.88058,"close":0.8806,"volume":115.3499984741211},{"timestamp":1742396580000,"open":0.8806,"high":0.88067,"low":0.88059,"close":0.88059,"volume":72.75},{"timestamp":1742396640000,"open":0.8806,"high":0.88063,"low":0.88057,"close":0.88058,"volume":97.3499984741211},{"timestamp":1742396700000,"open":0.88059,"high":0.88066,"low":0.88057,"close":0.88066,"volume":134.85000610351562},{"timestamp":1742396760000,"open":0.88067,"high":0.88075,"low":0.88067,"close":0.88073,"volume":151.35000610351562},{"timestamp":1742396820000,"open":0.88073,"high":0.88075,"low":0.88067,"close":0.88067,"volume":77.8499984741211},{"timestamp":1742396880000,"open":0.88066,"high":0.88073,"low":0.8806,"close":0.88061,"volume":104.27999877929688},{"timestamp":1742396940000,"open":0.88061,"high":0.88067,"low":0.88058,"close":0.88066,"volume":91.47000122070312},{"timestamp":1742397000000,"open":0.88069,"high":0.88074,"low":0.88067,"close":0.88071,"volume":44.4900016784668},{"timestamp":1742397060000,"open":0.88072,"high":0.88076,"low":0.8807,"close":0.88073,"volume":45.209999084472656},{"timestamp":1742397120000,"open":0.88072,"high":0.88083,"low":0.88071,"close":0.88078,"volume":88.26000213623047},{"timestamp":1742397180000,"open":0.88081,"high":0.88085,"low":0.8807,"close":0.8807,"volume":112.80000305175781},{"timestamp":1742397240000,"open":0.8807,"high":0.88072,"low":0.88069,"close":0.88069,"volume":70.31999969482422},{"timestamp":1742397300000,"open":0.88068,"high":0.88075,"low":0.88067,"close":0.88067,"volume":84.91000366210938},{"timestamp":1742397360000,"open":0.88066,"high":0.88066,"low":0.88051,"close":0.88052,"volume":55.20000076293945},{"timestamp":1742397420000,"open":0.88052,"high":0.88053,"low":0.88047,"close":0.88047,"volume":83.04000091552734},{"timestamp":1742397480000,"open":0.88047,"high":0.88052,"low":0.88034,"close":0.88043,"volume":142.67999267578125},{"timestamp":1742397540000,"open":0.88041,"high":0.88057,"low":0.88039,"close":0.88053,"volume":58.5},{"timestamp":1742397600000,"open":0.88051,"high":0.88052,"low":0.8804,"close":0.88046,"volume":64.37999725341797},{"timestamp":1742397660000,"open":0.88045,"high":0.88045,"low":0.8803,"close":0.88039,"volume":162.69000244140625},{"timestamp":1742397720000,"open":0.8804,"high":0.88042,"low":0.88016,"close":0.8802,"volume":191.27999877929688},{"timestamp":1742397780000,"open":0.88022,"high":0.88022,"low":0.88003,"close":0.88006,"volume":128.39999389648438},{"timestamp":1742397840000,"open":0.88005,"high":0.88025,"low":0.88005,"close":0.88013,"volume":163.55999755859375},{"timestamp":1742397900000,"open":0.88014,"high":0.8802,"low":0.88009,"close":0.88016,"volume":177.14999389648438},{"timestamp":1742397960000,"open":0.88018,"high":0.8803,"low":0.8801,"close":0.8801,"volume":212.85000610351562},{"timestamp":1742398020000,"open":0.88011,"high":0.88011,"low":0.87985,"close":0.87987,"volume":243.2100067138672},{"timestamp":1742398080000,"open":0.87987,"high":0.87989,"low":0.87963,"close":0.87971,"volume":160.9499969482422},{"timestamp":1742398140000,"open":0.87971,"high":0.87979,"low":0.87967,"close":0.87973,"volume":226.0500030517578},{"timestamp":1742398200000,"open":0.87973,"high":0.87987,"low":0.87951,"close":0.87954,"volume":345.5199890136719},{"timestamp":1742398260000,"open":0.87955,"high":0.87975,"low":0.87954,"close":0.87975,"volume":147.08999633789062},{"timestamp":1742398320000,"open":0.87975,"high":0.87997,"low":0.87975,"close":0.87995,"volume":117.54000091552734},{"timestamp":1742398380000,"open":0.87996,"high":0.88008,"low":0.87996,"close":0.88008,"volume":178.2899932861328},{"timestamp":1742398440000,"open":0.88009,"high":0.88016,"low":0.88008,"close":0.88009,"volume":96.1500015258789},{"timestamp":1742398500000,"open":0.88009,"high":0.88017,"low":0.88007,"close":0.88009,"volume":126.1500015258789},{"timestamp":1742398560000,"open":0.88012,"high":0.8802,"low":0.88003,"close":0.88003,"volume":125.55000305175781},{"timestamp":1742398620000,"open":0.88007,"high":0.88009,"low":0.8799,"close":0.87997,"volume":200.5500030517578},{"timestamp":1742398680000,"open":0.87996,"high":0.87996,"low":0.87983,"close":0.87984,"volume":198.38999938964844},{"timestamp":1742398740000,"open":0.87983,"high":0.87988,"low":0.87973,"close":0.87973,"volume":188.16000366210938},{"timestamp":1742398800000,"open":0.87975,"high":0.87998,"low":0.87975,"close":0.87995,"volume":140.5500030517578},{"timestamp":1742398860000,"open":0.87994,"high":0.87997,"low":0.87966,"close":0.87967,"volume":112.3499984741211},{"timestamp":1742398920000,"open":0.87968,"high":0.87982,"low":0.87968,"close":0.87981,"volume":103.5},{"timestamp":1742398980000,"open":0.87981,"high":0.87982,"low":0.87972,"close":0.87972,"volume":72.44999694824219},{"timestamp":1742399040000,"open":0.87972,"high":0.87972,"low":0.87965,"close":0.87971,"volume":43.650001525878906},{"timestamp":1742399100000,"open":0.8797,"high":0.87972,"low":0.87966,"close":0.87971,"volume":64.5},{"timestamp":1742399160000,"open":0.87972,"high":0.87991,"low":0.87972,"close":0.87984,"volume":67.05000305175781},{"timestamp":1742399220000,"open":0.87983,"high":0.87984,"low":0.87976,"close":0.87976,"volume":54.209999084472656},{"timestamp":1742399280000,"open":0.87981,"high":0.87993,"low":0.87978,"close":0.87981,"volume":81.41999816894531},{"timestamp":1742399340000,"open":0.87981,"high":0.87985,"low":0.87976,"close":0.87983,"volume":114.9000015258789},{"timestamp":1742399400000,"open":0.87984,"high":0.8799,"low":0.87982,"close":0.87982,"volume":102.69000244140625},{"timestamp":1742399460000,"open":0.87982,"high":0.87982,"low":0.87969,"close":0.87972,"volume":112.13999938964844},{"timestamp":1742399520000,"open":0.87973,"high":0.87983,"low":0.87972,"close":0.87983,"volume":66},{"timestamp":1742399580000,"open":0.87982,"high":0.87996,"low":0.87978,"close":0.87989,"volume":71.25},{"timestamp":1742399640000,"open":0.87989,"high":0.8799,"low":0.87982,"close":0.87988,"volume":80.55000305175781},{"timestamp":1742399700000,"open":0.87986,"high":0.87989,"low":0.87981,"close":0.87989,"volume":46.349998474121094},{"timestamp":1742399760000,"open":0.8799,"high":0.88001,"low":0.8799,"close":0.87999,"volume":46.5},{"timestamp":1742399820000,"open":0.87998,"high":0.88003,"low":0.87995,"close":0.88,"volume":66.41999816894531},{"timestamp":1742399880000,"open":0.87999,"high":0.88004,"low":0.87997,"close":0.87998,"volume":178.8300018310547},{"timestamp":1742399940000,"open":0.87999,"high":0.88003,"low":0.87996,"close":0.87998,"volume":134.4600067138672},{"timestamp":1742400000000,"open":0.87995,"high":0.87995,"low":0.87977,"close":0.87981,"volume":123.20999908447266},{"timestamp":1742400060000,"open":0.8798,"high":0.88001,"low":0.87978,"close":0.88,"volume":137.1300048828125},{"timestamp":1742400120000,"open":0.88,"high":0.88008,"low":0.87997,"close":0.87997,"volume":138.50999450683594},{"timestamp":1742400180000,"open":0.87997,"high":0.88003,"low":0.87992,"close":0.87994,"volume":78.62999725341797},{"timestamp":1742400240000,"open":0.87995,"high":0.87999,"low":0.87986,"close":0.87988,"volume":104.87999725341797},{"timestamp":1742400300000,"open":0.87984,"high":0.87995,"low":0.87979,"close":0.87995,"volume":101.4000015258789},{"timestamp":1742400360000,"open":0.87994,"high":0.87998,"low":0.87988,"close":0.87994,"volume":73.5},{"timestamp":1742400420000,"open":0.87994,"high":0.87995,"low":0.87971,"close":0.87971,"volume":203.61000061035156},{"timestamp":1742400480000,"open":0.87972,"high":0.87974,"low":0.87961,"close":0.87967,"volume":68.4000015258789},{"timestamp":1742400540000,"open":0.87967,"high":0.87967,"low":0.87956,"close":0.8796,"volume":86.8499984741211},{"timestamp":1742400600000,"open":0.87959,"high":0.87962,"low":0.8795,"close":0.87961,"volume":95.55000305175781},{"timestamp":1742400660000,"open":0.87962,"high":0.87975,"low":0.87961,"close":0.8797,"volume":52.95000076293945},{"timestamp":1742400720000,"open":0.87969,"high":0.87982,"low":0.87966,"close":0.87968,"volume":62.849998474121094},{"timestamp":1742400780000,"open":0.87965,"high":0.87968,"low":0.87964,"close":0.87965,"volume":27.899999618530273},{"timestamp":1742400840000,"open":0.87964,"high":0.87965,"low":0.87958,"close":0.87959,"volume":38.400001525878906},{"timestamp":1742400900000,"open":0.87959,"high":0.87961,"low":0.87945,"close":0.87949,"volume":121.47000122070312},{"timestamp":1742400960000,"open":0.87949,"high":0.8795,"low":0.87942,"close":0.87949,"volume":56.880001068115234},{"timestamp":1742401020000,"open":0.87949,"high":0.87959,"low":0.87949,"close":0.87958,"volume":18.65999984741211},{"timestamp":1742401080000,"open":0.87959,"high":0.87964,"low":0.87956,"close":0.87956,"volume":54.02000045776367},{"timestamp":1742401140000,"open":0.87959,"high":0.87959,"low":0.87946,"close":0.87946,"volume":67.13999938964844},{"timestamp":1742401200000,"open":0.87947,"high":0.87947,"low":0.87939,"close":0.87944,"volume":40.95000076293945},{"timestamp":1742401260000,"open":0.87943,"high":0.87946,"low":0.87933,"close":0.87933,"volume":21.450000762939453},{"timestamp":1742401320000,"open":0.87935,"high":0.87945,"low":0.87935,"close":0.8794,"volume":57.900001525878906},{"timestamp":1742401380000,"open":0.87938,"high":0.87942,"low":0.87936,"close":0.87941,"volume":54.27000045776367},{"timestamp":1742401440000,"open":0.87943,"high":0.87943,"low":0.87928,"close":0.87928,"volume":83.01000213623047},{"timestamp":1742401500000,"open":0.87929,"high":0.87939,"low":0.87929,"close":0.87938,"volume":36.84000015258789},{"timestamp":1742401560000,"open":0.8794,"high":0.87949,"low":0.8794,"close":0.87943,"volume":46.88999938964844},{"timestamp":1742401620000,"open":0.87944,"high":0.87946,"low":0.87938,"close":0.87941,"volume":67.47000122070312},{"timestamp":1742401680000,"open":0.87941,"high":0.87943,"low":0.87935,"close":0.87943,"volume":39.540000915527344},{"timestamp":1742401740000,"open":0.87944,"high":0.87951,"low":0.87943,"close":0.87948,"volume":25.799999237060547},{"timestamp":1742401800000,"open":0.8795,"high":0.87951,"low":0.87948,"close":0.8795,"volume":36.29999923706055},{"timestamp":1742401860000,"open":0.87948,"high":0.87948,"low":0.87939,"close":0.87942,"volume":44.400001525878906},{"timestamp":1742401920000,"open":0.87944,"high":0.87959,"low":0.87942,"close":0.87958,"volume":58.04999923706055},{"timestamp":1742401980000,"open":0.87957,"high":0.87957,"low":0.87952,"close":0.87952,"volume":27.149999618530273},{"timestamp":1742402040000,"open":0.87955,"high":0.87966,"low":0.87954,"close":0.87966,"volume":40.20000076293945},{"timestamp":1742402100000,"open":0.87967,"high":0.87973,"low":0.87966,"close":0.87969,"volume":46.04999923706055},{"timestamp":1742402160000,"open":0.87965,"high":0.87976,"low":0.87964,"close":0.87976,"volume":31.200000762939453},{"timestamp":1742402220000,"open":0.87976,"high":0.87978,"low":0.87972,"close":0.87978,"volume":39.75},{"timestamp":1742402280000,"open":0.87976,"high":0.87976,"low":0.8797,"close":0.8797,"volume":31.350000381469727},{"timestamp":1742402340000,"open":0.87973,"high":0.87974,"low":0.87967,"close":0.87972,"volume":22.799999237060547},{"timestamp":1742402400000,"open":0.87973,"high":0.87982,"low":0.87972,"close":0.87982,"volume":40.08000183105469},{"timestamp":1742402460000,"open":0.87984,"high":0.87988,"low":0.87984,"close":0.87985,"volume":37.97999954223633},{"timestamp":1742402520000,"open":0.87983,"high":0.87983,"low":0.87979,"close":0.87981,"volume":57.38999938964844},{"timestamp":1742402580000,"open":0.87981,"high":0.87981,"low":0.87973,"close":0.87975,"volume":77.48999786376953},{"timestamp":1742402640000,"open":0.87973,"high":0.87983,"low":0.87973,"close":0.87981,"volume":17.639999389648438},{"timestamp":1742402700000,"open":0.87982,"high":0.87982,"low":0.87964,"close":0.87966,"volume":49.02000045776367},{"timestamp":1742402760000,"open":0.87967,"high":0.87967,"low":0.8796,"close":0.87961,"volume":31.3799991607666},{"timestamp":1742402820000,"open":0.87961,"high":0.87965,"low":0.87961,"close":0.87964,"volume":17.549999237060547},{"timestamp":1742402880000,"open":0.87964,"high":0.87969,"low":0.8796,"close":0.87969,"volume":37.13999938964844},{"timestamp":1742402940000,"open":0.87966,"high":0.87972,"low":0.87962,"close":0.87972,"volume":31.709999084472656},{"timestamp":1742403000000,"open":0.87973,"high":0.87976,"low":0.87971,"close":0.87975,"volume":30.239999771118164},{"timestamp":1742403060000,"open":0.87977,"high":0.87984,"low":0.87976,"close":0.87984,"volume":28.799999237060547},{"timestamp":1742403120000,"open":0.87984,"high":0.87993,"low":0.87984,"close":0.87992,"volume":29.8799991607666},{"timestamp":1742403180000,"open":0.87993,"high":0.88,"low":0.87992,"close":0.87997,"volume":16.31999969482422},{"timestamp":1742403240000,"open":0.87997,"high":0.88001,"low":0.87997,"close":0.88001,"volume":25.079999923706055},{"timestamp":1742403300000,"open":0.88002,"high":0.88002,"low":0.87999,"close":0.88001,"volume":33.75},{"timestamp":1742403360000,"open":0.88,"high":0.88002,"low":0.87995,"close":0.87995,"volume":26.219999313354492},{"timestamp":1742403420000,"open":0.87995,"high":0.87999,"low":0.87979,"close":0.8798,"volume":52.95000076293945},{"timestamp":1742403480000,"open":0.87979,"high":0.87979,"low":0.87961,"close":0.87963,"volume":125.69999694824219},{"timestamp":1742403540000,"open":0.87964,"high":0.87971,"low":0.87964,"close":0.87968,"volume":25.200000762939453},{"timestamp":1742403600000,"open":0.87969,"high":0.87972,"low":0.87962,"close":0.87968,"volume":34.95000076293945},{"timestamp":1742403660000,"open":0.87969,"high":0.87978,"low":0.87969,"close":0.87978,"volume":22.799999237060547},{"timestamp":1742403720000,"open":0.87976,"high":0.87982,"low":0.87976,"close":0.87982,"volume":15.600000381469727},{"timestamp":1742403780000,"open":0.87981,"high":0.87991,"low":0.8798,"close":0.87991,"volume":25.799999237060547},{"timestamp":1742403840000,"open":0.87991,"high":0.87992,"low":0.87985,"close":0.87987,"volume":38.70000076293945},{"timestamp":1742403900000,"open":0.87987,"high":0.87994,"low":0.87985,"close":0.87994,"volume":49.40999984741211},{"timestamp":1742403960000,"open":0.87993,"high":0.87995,"low":0.8799,"close":0.87993,"volume":58.59000015258789},{"timestamp":1742404020000,"open":0.87996,"high":0.88,"low":0.87995,"close":0.87996,"volume":19.799999237060547},{"timestamp":1742404080000,"open":0.87995,"high":0.87999,"low":0.87995,"close":0.87999,"volume":18.510000228881836},{"timestamp":1742404140000,"open":0.87999,"high":0.88003,"low":0.87995,"close":0.88003,"volume":39.720001220703125},{"timestamp":1742404200000,"open":0.88003,"high":0.88013,"low":0.88002,"close":0.88013,"volume":22.68000030517578},{"timestamp":1742404260000,"open":0.88014,"high":0.88014,"low":0.88008,"close":0.88013,"volume":27.540000915527344},{"timestamp":1742404320000,"open":0.88016,"high":0.88018,"low":0.88007,"close":0.88007,"volume":40.20000076293945},{"timestamp":1742404380000,"open":0.88009,"high":0.88019,"low":0.88009,"close":0.88019,"volume":34.20000076293945},{"timestamp":1742404440000,"open":0.88021,"high":0.88024,"low":0.88015,"close":0.88024,"volume":46.20000076293945},{"timestamp":1742404500000,"open":0.88023,"high":0.88023,"low":0.88014,"close":0.88018,"volume":39.630001068115234},{"timestamp":1742404560000,"open":0.88018,"high":0.88033,"low":0.88018,"close":0.88033,"volume":50.0099983215332},{"timestamp":1742404620000,"open":0.88034,"high":0.88042,"low":0.88032,"close":0.88042,"volume":21.690000534057617},{"timestamp":1742404680000,"open":0.88044,"high":0.88046,"low":0.88034,"close":0.88041,"volume":46.560001373291016},{"timestamp":1742404740000,"open":0.88043,"high":0.88057,"low":0.88042,"close":0.88055,"volume":45.599998474121094},{"timestamp":1742404800000,"open":0.88054,"high":0.88058,"low":0.88049,"close":0.88057,"volume":23.850000381469727},{"timestamp":1742404860000,"open":0.88054,"high":0.88058,"low":0.88048,"close":0.88053,"volume":107.58999633789062},{"timestamp":1742404920000,"open":0.88053,"high":0.88059,"low":0.88049,"close":0.88051,"volume":72.41999816894531},{"timestamp":1742404980000,"open":0.88051,"high":0.88055,"low":0.8805,"close":0.88052,"volume":97.47000122070312},{"timestamp":1742405040000,"open":0.88047,"high":0.88054,"low":0.88043,"close":0.88053,"volume":57.599998474121094},{"timestamp":1742405100000,"open":0.88053,"high":0.88062,"low":0.88053,"close":0.88062,"volume":55.209999084472656},{"timestamp":1742405160000,"open":0.88063,"high":0.88063,"low":0.88055,"close":0.88059,"volume":63},{"timestamp":1742405220000,"open":0.88061,"high":0.88066,"low":0.8806,"close":0.88065,"volume":54.5099983215332},{"timestamp":1742405280000,"open":0.88063,"high":0.88068,"low":0.88057,"close":0.88068,"volume":56.43000030517578},{"timestamp":1742405340000,"open":0.88067,"high":0.88074,"low":0.88059,"close":0.88071,"volume":78},{"timestamp":1742405400000,"open":0.88075,"high":0.88082,"low":0.8807,"close":0.88073,"volume":62.4900016784668},{"timestamp":1742405460000,"open":0.88072,"high":0.88082,"low":0.8807,"close":0.88078,"volume":45},{"timestamp":1742405520000,"open":0.88077,"high":0.88077,"low":0.8807,"close":0.8807,"volume":44.099998474121094},{"timestamp":1742405580000,"open":0.88071,"high":0.88074,"low":0.88064,"close":0.88066,"volume":36.40999984741211},{"timestamp":1742405640000,"open":0.88067,"high":0.8807,"low":0.88063,"close":0.88066,"volume":45.47999954223633},{"timestamp":1742405700000,"open":0.88066,"high":0.8807,"low":0.88063,"close":0.88068,"volume":58.13999938964844},{"timestamp":1742405760000,"open":0.88069,"high":0.88086,"low":0.88064,"close":0.88085,"volume":78.33000183105469},{"timestamp":1742405820000,"open":0.88086,"high":0.8809,"low":0.88078,"close":0.88078,"volume":62.880001068115234},{"timestamp":1742405880000,"open":0.88077,"high":0.88077,"low":0.88062,"close":0.88069,"volume":54.900001525878906},{"timestamp":1742405940000,"open":0.88068,"high":0.88068,"low":0.88062,"close":0.88068,"volume":51.599998474121094},{"timestamp":1742406000000,"open":0.88066,"high":0.88067,"low":0.88063,"close":0.88067,"volume":23.399999618530273},{"timestamp":1742406060000,"open":0.88065,"high":0.88071,"low":0.88065,"close":0.88069,"volume":29.399999618530273},{"timestamp":1742406120000,"open":0.88068,"high":0.88069,"low":0.8806,"close":0.88064,"volume":46.439998626708984},{"timestamp":1742406180000,"open":0.88065,"high":0.88065,"low":0.88055,"close":0.88056,"volume":44.61000061035156},{"timestamp":1742406240000,"open":0.88057,"high":0.88059,"low":0.88043,"close":0.88044,"volume":30},{"timestamp":1742406300000,"open":0.88043,"high":0.88045,"low":0.88028,"close":0.88028,"volume":63.15999984741211},{"timestamp":1742406360000,"open":0.88027,"high":0.88027,"low":0.88017,"close":0.88018,"volume":113.19999694824219},{"timestamp":1742406420000,"open":0.8802,"high":0.88027,"low":0.88018,"close":0.88026,"volume":43.04999923706055},{"timestamp":1742406480000,"open":0.88027,"high":0.88038,"low":0.88026,"close":0.88037,"volume":56.040000915527344},{"timestamp":1742406540000,"open":0.88038,"high":0.88049,"low":0.88038,"close":0.88049,"volume":35.06999969482422},{"timestamp":1742406600000,"open":0.88049,"high":0.88052,"low":0.88037,"close":0.88043,"volume":59.849998474121094},{"timestamp":1742406660000,"open":0.88045,"high":0.8805,"low":0.88034,"close":0.88047,"volume":66.4000015258789},{"timestamp":1742406720000,"open":0.88047,"high":0.88051,"low":0.88035,"close":0.8805,"volume":66.30000305175781},{"timestamp":1742406780000,"open":0.8805,"high":0.8805,"low":0.88042,"close":0.88046,"volume":33.75},{"timestamp":1742406840000,"open":0.88046,"high":0.88054,"low":0.88045,"close":0.88049,"volume":56.7599983215332},{"timestamp":1742406900000,"open":0.88049,"high":0.88055,"low":0.88044,"close":0.88044,"volume":72.75},{"timestamp":1742406960000,"open":0.88044,"high":0.88044,"low":0.88022,"close":0.88027,"volume":73.19999694824219},{"timestamp":1742407020000,"open":0.88025,"high":0.88029,"low":0.88025,"close":0.88026,"volume":31.799999237060547},{"timestamp":1742407080000,"open":0.88021,"high":0.88024,"low":0.88013,"close":0.88021,"volume":84.2300033569336},{"timestamp":1742407140000,"open":0.88018,"high":0.88022,"low":0.88013,"close":0.88013,"volume":124.80000305175781},{"timestamp":1742407200000,"open":0.88013,"high":0.88058,"low":0.87914,"close":0.87949,"volume":596.52001953125},{"timestamp":1742407260000,"open":0.87951,"high":0.87977,"low":0.87912,"close":0.87948,"volume":500.6099853515625},{"timestamp":1742407320000,"open":0.87948,"high":0.87974,"low":0.87903,"close":0.87916,"volume":321.9599914550781},{"timestamp":1742407380000,"open":0.87919,"high":0.87934,"low":0.879,"close":0.87912,"volume":217.74000549316406},{"timestamp":1742407440000,"open":0.8791,"high":0.87917,"low":0.87898,"close":0.87911,"volume":156.75},{"timestamp":1742407500000,"open":0.87911,"high":0.87933,"low":0.87896,"close":0.87896,"volume":308.1199951171875},{"timestamp":1742407560000,"open":0.87899,"high":0.87935,"low":0.87892,"close":0.87931,"volume":247.47999572753906},{"timestamp":1742407620000,"open":0.8793,"high":0.87944,"low":0.87918,"close":0.87919,"volume":290.6700134277344},{"timestamp":1742407680000,"open":0.8792,"high":0.87931,"low":0.87886,"close":0.87888,"volume":231.6699981689453},{"timestamp":1742407740000,"open":0.87889,"high":0.87891,"low":0.87875,"close":0.87881,"volume":203.5500030517578},{"timestamp":1742407800000,"open":0.87881,"high":0.87889,"low":0.87871,"close":0.87871,"volume":145.74000549316406},{"timestamp":1742407860000,"open":0.8787,"high":0.87881,"low":0.87866,"close":0.87871,"volume":171.60000610351562},{"timestamp":1742407920000,"open":0.87873,"high":0.87885,"low":0.87866,"close":0.87868,"volume":138.60000610351562},{"timestamp":1742407980000,"open":0.87867,"high":0.87871,"low":0.87849,"close":0.87868,"volume":176.75999450683594},{"timestamp":1742408040000,"open":0.87866,"high":0.87885,"low":0.87861,"close":0.87882,"volume":119.4000015258789},{"timestamp":1742408100000,"open":0.87882,"high":0.87906,"low":0.87879,"close":0.87898,"volume":125.58000183105469},{"timestamp":1742408160000,"open":0.87897,"high":0.87898,"low":0.87879,"close":0.8789,"volume":102.5999984741211},{"timestamp":1742408220000,"open":0.87892,"high":0.87907,"low":0.87892,"close":0.87899,"volume":102},{"timestamp":1742408280000,"open":0.87894,"high":0.87906,"low":0.87876,"close":0.87878,"volume":98.87999725341797},{"timestamp":1742408340000,"open":0.87879,"high":0.87889,"low":0.87876,"close":0.87888,"volume":109.80000305175781},{"timestamp":1742408400000,"open":0.87891,"high":0.87896,"low":0.87881,"close":0.87883,"volume":96.54000091552734},{"timestamp":1742408460000,"open":0.87886,"high":0.879,"low":0.87883,"close":0.87898,"volume":67.94000244140625},{"timestamp":1742408520000,"open":0.879,"high":0.87903,"low":0.8786,"close":0.8786,"volume":135.36000061035156},{"timestamp":1742408580000,"open":0.8786,"high":0.8786,"low":0.87845,"close":0.87848,"volume":132.5399932861328},{"timestamp":1742408640000,"open":0.87847,"high":0.87847,"low":0.87817,"close":0.8783,"volume":131.10000610351562},{"timestamp":1742408700000,"open":0.8783,"high":0.8783,"low":0.87814,"close":0.87818,"volume":81.5999984741211},{"timestamp":1742408760000,"open":0.8782,"high":0.87854,"low":0.87816,"close":0.87849,"volume":164.49000549316406},{"timestamp":1742408820000,"open":0.8785,"high":0.87859,"low":0.87844,"close":0.87855,"volume":157.5},{"timestamp":1742408880000,"open":0.87855,"high":0.87861,"low":0.87848,"close":0.87857,"volume":114.30000305175781},{"timestamp":1742408940000,"open":0.87856,"high":0.8786,"low":0.87854,"close":0.87859,"volume":57.56999969482422},{"timestamp":1742409000000,"open":0.8786,"high":0.87868,"low":0.87853,"close":0.87861,"volume":120.76000213623047},{"timestamp":1742409060000,"open":0.87862,"high":0.87877,"low":0.87857,"close":0.87862,"volume":172.2899932861328},{"timestamp":1742409120000,"open":0.87863,"high":0.87872,"low":0.87844,"close":0.87871,"volume":164.89999389648438},{"timestamp":1742409180000,"open":0.87869,"high":0.87869,"low":0.8785,"close":0.87852,"volume":168.3800048828125},{"timestamp":1742409240000,"open":0.87853,"high":0.87858,"low":0.87823,"close":0.87823,"volume":171.5},{"timestamp":1742409300000,"open":0.87824,"high":0.87829,"low":0.87809,"close":0.87809,"volume":178.17999267578125},{"timestamp":1742409360000,"open":0.87807,"high":0.87807,"low":0.87787,"close":0.87788,"volume":170.72999572753906},{"timestamp":1742409420000,"open":0.87787,"high":0.87802,"low":0.87787,"close":0.878,"volume":144.77999877929688},{"timestamp":1742409480000,"open":0.87798,"high":0.87818,"low":0.87795,"close":0.87811,"volume":155.77999877929688},{"timestamp":1742409540000,"open":0.87812,"high":0.87824,"low":0.87786,"close":0.87787,"volume":157.64999389648438},{"timestamp":1742409600000,"open":0.87783,"high":0.87789,"low":0.8777,"close":0.87782,"volume":166.13999938964844},{"timestamp":1742409660000,"open":0.87783,"high":0.87787,"low":0.87739,"close":0.87739,"volume":161.10000610351562},{"timestamp":1742409720000,"open":0.87738,"high":0.87746,"low":0.87715,"close":0.87719,"volume":316.010009765625},{"timestamp":1742409780000,"open":0.87719,"high":0.87721,"low":0.87689,"close":0.87712,"volume":343.19000244140625},{"timestamp":1742409840000,"open":0.87712,"high":0.87721,"low":0.87689,"close":0.87692,"volume":247.02999877929688},{"timestamp":1742409900000,"open":0.8769,"high":0.87716,"low":0.87687,"close":0.87716,"volume":230.4199981689453},{"timestamp":1742409960000,"open":0.87716,"high":0.87765,"low":0.87715,"close":0.87761,"volume":213.36000061035156},{"timestamp":1742410020000,"open":0.8776,"high":0.87768,"low":0.87744,"close":0.87747,"volume":177.85000610351562},{"timestamp":1742410080000,"open":0.87746,"high":0.8778,"low":0.87741,"close":0.8778,"volume":218.61000061035156},{"timestamp":1742410140000,"open":0.87779,"high":0.87779,"low":0.87754,"close":0.87761,"volume":177.07000732421875},{"timestamp":1742410200000,"open":0.87764,"high":0.87774,"low":0.87756,"close":0.87773,"volume":155.94000244140625},{"timestamp":1742410260000,"open":0.8777,"high":0.87793,"low":0.8777,"close":0.87784,"volume":115.2699966430664},{"timestamp":1742410320000,"open":0.87782,"high":0.87801,"low":0.87776,"close":0.87786,"volume":167.00999450683594},{"timestamp":1742410380000,"open":0.87785,"high":0.87791,"low":0.87772,"close":0.87773,"volume":128.5800018310547},{"timestamp":1742410440000,"open":0.87774,"high":0.87787,"low":0.8777,"close":0.87772,"volume":135.77999877929688},{"timestamp":1742410500000,"open":0.87774,"high":0.87811,"low":0.87774,"close":0.87792,"volume":162.60000610351562},{"timestamp":1742410560000,"open":0.8779,"high":0.8779,"low":0.87746,"close":0.87755,"volume":194.38999938964844},{"timestamp":1742410620000,"open":0.87758,"high":0.87764,"low":0.87735,"close":0.87757,"volume":233.02999877929688},{"timestamp":1742410680000,"open":0.87758,"high":0.87766,"low":0.87732,"close":0.87766,"volume":171.3000030517578},{"timestamp":1742410740000,"open":0.87765,"high":0.87776,"low":0.87749,"close":0.87753,"volume":153.83999633789062},{"timestamp":1742410800000,"open":0.87755,"high":0.87776,"low":0.87751,"close":0.87775,"volume":185.91000366210938},{"timestamp":1742410860000,"open":0.87776,"high":0.87785,"low":0.8777,"close":0.87784,"volume":120},{"timestamp":1742410920000,"open":0.87782,"high":0.8779,"low":0.87772,"close":0.87775,"volume":93.69000244140625},{"timestamp":1742410980000,"open":0.87774,"high":0.87782,"low":0.87765,"close":0.8777,"volume":87.12000274658203},{"timestamp":1742411040000,"open":0.87769,"high":0.87771,"low":0.87756,"close":0.87762,"volume":89.4000015258789},{"timestamp":1742411100000,"open":0.87764,"high":0.87793,"low":0.87759,"close":0.8779,"volume":141.60000610351562},{"timestamp":1742411160000,"open":0.87789,"high":0.87801,"low":0.87786,"close":0.87798,"volume":78.5999984741211},{"timestamp":1742411220000,"open":0.87798,"high":0.87798,"low":0.87781,"close":0.87785,"volume":66.12000274658203},{"timestamp":1742411280000,"open":0.87784,"high":0.87788,"low":0.87772,"close":0.87772,"volume":108.5999984741211},{"timestamp":1742411340000,"open":0.87772,"high":0.87797,"low":0.8777,"close":0.87788,"volume":111},{"timestamp":1742411400000,"open":0.8779,"high":0.87793,"low":0.87773,"close":0.87776,"volume":70.37999725341797},{"timestamp":1742411460000,"open":0.87775,"high":0.87807,"low":0.87773,"close":0.87804,"volume":94.55999755859375},{"timestamp":1742411520000,"open":0.87805,"high":0.87813,"low":0.87803,"close":0.87812,"volume":81},{"timestamp":1742411580000,"open":0.87813,"high":0.87822,"low":0.87813,"close":0.87819,"volume":91.80000305175781},{"timestamp":1742411640000,"open":0.87821,"high":0.87844,"low":0.87821,"close":0.87844,"volume":99.08999633789062},{"timestamp":1742411700000,"open":0.87845,"high":0.87845,"low":0.87826,"close":0.87827,"volume":75.08999633789062},{"timestamp":1742411760000,"open":0.87828,"high":0.87866,"low":0.87828,"close":0.87866,"volume":122.0999984741211},{"timestamp":1742411820000,"open":0.87866,"high":0.87886,"low":0.87864,"close":0.87874,"volume":112.80000305175781},{"timestamp":1742411880000,"open":0.87873,"high":0.87888,"low":0.87863,"close":0.87865,"volume":103.19999694824219},{"timestamp":1742411940000,"open":0.87866,"high":0.87872,"low":0.87864,"close":0.87867,"volume":88.13999938964844},{"timestamp":1742412000000,"open":0.87865,"high":0.87865,"low":0.8784,"close":0.87841,"volume":110.77999877929688},{"timestamp":1742412060000,"open":0.87842,"high":0.87864,"low":0.87842,"close":0.87852,"volume":65.81999969482422},{"timestamp":1742412120000,"open":0.87851,"high":0.87854,"low":0.87844,"close":0.87853,"volume":67.3499984741211},{"timestamp":1742412180000,"open":0.87859,"high":0.87872,"low":0.87859,"close":0.87869,"volume":101.25},{"timestamp":1742412240000,"open":0.87868,"high":0.87876,"low":0.87853,"close":0.87856,"volume":51.75},{"timestamp":1742412300000,"open":0.87857,"high":0.87864,"low":0.87851,"close":0.87863,"volume":89.0999984741211},{"timestamp":1742412360000,"open":0.87862,"high":0.87879,"low":0.87862,"close":0.87877,"volume":76.80000305175781},{"timestamp":1742412420000,"open":0.87871,"high":0.87871,"low":0.87853,"close":0.87867,"volume":64.86000061035156},{"timestamp":1742412480000,"open":0.87868,"high":0.87872,"low":0.87856,"close":0.87856,"volume":48.779998779296875},{"timestamp":1742412540000,"open":0.87857,"high":0.87865,"low":0.87853,"close":0.87861,"volume":55.79999923706055},{"timestamp":1742412600000,"open":0.87862,"high":0.8787,"low":0.87859,"close":0.87864,"volume":48.599998474121094},{"timestamp":1742412660000,"open":0.87865,"high":0.87871,"low":0.87861,"close":0.87871,"volume":38.400001525878906},{"timestamp":1742412720000,"open":0.87869,"high":0.8787,"low":0.87864,"close":0.87868,"volume":24},{"timestamp":1742412780000,"open":0.87867,"high":0.87867,"low":0.87838,"close":0.87838,"volume":59.099998474121094},{"timestamp":1742412840000,"open":0.87836,"high":0.87839,"low":0.8783,"close":0.87837,"volume":74.91000366210938},{"timestamp":1742412900000,"open":0.87835,"high":0.8784,"low":0.8783,"close":0.87831,"volume":49.290000915527344},{"timestamp":1742412960000,"open":0.87832,"high":0.87852,"low":0.87832,"close":0.87846,"volume":49.619998931884766},{"timestamp":1742413020000,"open":0.87847,"high":0.87849,"low":0.87836,"close":0.87843,"volume":84.20999908447266},{"timestamp":1742413080000,"open":0.87844,"high":0.87847,"low":0.8784,"close":0.87843,"volume":60},{"timestamp":1742413140000,"open":0.87844,"high":0.87849,"low":0.87836,"close":0.87843,"volume":58.16999816894531},{"timestamp":1742413200000,"open":0.87842,"high":0.87849,"low":0.87839,"close":0.87842,"volume":42.33000183105469},{"timestamp":1742413260000,"open":0.87843,"high":0.8785,"low":0.87842,"close":0.87846,"volume":47.63999938964844},{"timestamp":1742413320000,"open":0.87848,"high":0.87848,"low":0.87839,"close":0.87842,"volume":22.770000457763672},{"timestamp":1742413380000,"open":0.87845,"high":0.87855,"low":0.87845,"close":0.87854,"volume":31.799999237060547},{"timestamp":1742413440000,"open":0.87855,"high":0.87868,"low":0.87852,"close":0.87855,"volume":93.2699966430664},{"timestamp":1742413500000,"open":0.87855,"high":0.87855,"low":0.87843,"close":0.87844,"volume":77.04000091552734},{"timestamp":1742413560000,"open":0.87845,"high":0.87847,"low":0.87839,"close":0.87845,"volume":70.3499984741211},{"timestamp":1742413620000,"open":0.87846,"high":0.87854,"low":0.8784,"close":0.87853,"volume":52.08000183105469},{"timestamp":1742413680000,"open":0.87852,"high":0.87852,"low":0.87845,"close":0.87848,"volume":38.400001525878906},{"timestamp":1742413740000,"open":0.87849,"high":0.87849,"low":0.87835,"close":0.87835,"volume":30.149999618530273},{"timestamp":1742413800000,"open":0.87834,"high":0.87834,"low":0.87801,"close":0.87806,"volume":95.06999969482422},{"timestamp":1742413860000,"open":0.87808,"high":0.87822,"low":0.87805,"close":0.87817,"volume":60},{"timestamp":1742413920000,"open":0.87819,"high":0.8782,"low":0.87816,"close":0.87817,"volume":29.399999618530273},{"timestamp":1742413980000,"open":0.87818,"high":0.87828,"low":0.87818,"close":0.87827,"volume":25.049999237060547},{"timestamp":1742414040000,"open":0.87826,"high":0.87834,"low":0.87826,"close":0.87828,"volume":43.20000076293945},{"timestamp":1742414100000,"open":0.87827,"high":0.87827,"low":0.87804,"close":0.87804,"volume":96.22000122070312},{"timestamp":1742414160000,"open":0.87805,"high":0.87807,"low":0.87795,"close":0.87797,"volume":62.54999923706055},{"timestamp":1742414220000,"open":0.87796,"high":0.87796,"low":0.87783,"close":0.87784,"volume":136},{"timestamp":1742414280000,"open":0.87784,"high":0.87795,"low":0.87784,"close":0.87791,"volume":88.6500015258789},{"timestamp":1742414340000,"open":0.8779,"high":0.87796,"low":0.87787,"close":0.87794,"volume":62.70000076293945},{"timestamp":1742414400000,"open":0.87797,"high":0.87806,"low":0.87793,"close":0.87794,"volume":93},{"timestamp":1742414460000,"open":0.87792,"high":0.87792,"low":0.87783,"close":0.87784,"volume":49.349998474121094},{"timestamp":1742414520000,"open":0.87784,"high":0.87789,"low":0.8778,"close":0.87789,"volume":60.150001525878906},{"timestamp":1742414580000,"open":0.87792,"high":0.87798,"low":0.87792,"close":0.87796,"volume":25.5},{"timestamp":1742414640000,"open":0.87794,"high":0.87797,"low":0.8779,"close":0.87794,"volume":41.400001525878906},{"timestamp":1742414700000,"open":0.87795,"high":0.87796,"low":0.87788,"close":0.87788,"volume":34.20000076293945},{"timestamp":1742414760000,"open":0.87787,"high":0.87787,"low":0.87776,"close":0.87783,"volume":57.869998931884766},{"timestamp":1742414820000,"open":0.87783,"high":0.87791,"low":0.87783,"close":0.87785,"volume":64.5},{"timestamp":1742414880000,"open":0.87786,"high":0.87802,"low":0.87786,"close":0.87798,"volume":25.350000381469727},{"timestamp":1742414940000,"open":0.87798,"high":0.87801,"low":0.87795,"close":0.878,"volume":37.04999923706055},{"timestamp":1742415000000,"open":0.878,"high":0.878,"low":0.87794,"close":0.87797,"volume":36.599998474121094},{"timestamp":1742415060000,"open":0.87796,"high":0.87796,"low":0.87779,"close":0.87779,"volume":32.61000061035156},{"timestamp":1742415120000,"open":0.8778,"high":0.8778,"low":0.87764,"close":0.87764,"volume":84.33000183105469},{"timestamp":1742415180000,"open":0.87766,"high":0.87767,"low":0.87766,"close":0.87766,"volume":10.800000190734863},{"timestamp":1742415240000,"open":0.87767,"high":0.8777,"low":0.87755,"close":0.87755,"volume":85.5999984741211},{"timestamp":1742415300000,"open":0.87753,"high":0.87756,"low":0.87744,"close":0.87747,"volume":70.43000030517578},{"timestamp":1742415360000,"open":0.87746,"high":0.87747,"low":0.87734,"close":0.87734,"volume":70.41000366210938},{"timestamp":1742415420000,"open":0.87735,"high":0.87745,"low":0.87735,"close":0.87738,"volume":41.72999954223633},{"timestamp":1742415480000,"open":0.87736,"high":0.87752,"low":0.87736,"close":0.87752,"volume":21.84000015258789},{"timestamp":1742415540000,"open":0.87753,"high":0.87761,"low":0.87753,"close":0.87761,"volume":4.800000190734863},{"timestamp":1742415600000,"open":0.87762,"high":0.87775,"low":0.87762,"close":0.87771,"volume":15.600000381469727},{"timestamp":1742415660000,"open":0.8777,"high":0.87771,"low":0.87769,"close":0.8777,"volume":4.800000190734863},{"timestamp":1742415720000,"open":0.87769,"high":0.87769,"low":0.87766,"close":0.87766,"volume":3.5999999046325684},{"timestamp":1742415780000,"open":0.87764,"high":0.87769,"low":0.87764,"close":0.87767,"volume":32.70000076293945},{"timestamp":1742415840000,"open":0.87766,"high":0.87768,"low":0.87766,"close":0.87766,"volume":8.699999809265137},{"timestamp":1742415900000,"open":0.87764,"high":0.87764,"low":0.87756,"close":0.87756,"volume":18.209999084472656},{"timestamp":1742415960000,"open":0.87758,"high":0.87758,"low":0.87753,"close":0.87757,"volume":9.600000381469727},{"timestamp":1742416020000,"open":0.87757,"high":0.87761,"low":0.87757,"close":0.87761,"volume":10.949999809265137},{"timestamp":1742416080000,"open":0.87761,"high":0.87764,"low":0.8776,"close":0.87761,"volume":20.700000762939453},{"timestamp":1742416140000,"open":0.8776,"high":0.87767,"low":0.87756,"close":0.87766,"volume":44.70000076293945},{"timestamp":1742416200000,"open":0.87766,"high":0.87768,"low":0.87761,"close":0.87767,"volume":45.29999923706055},{"timestamp":1742416260000,"open":0.8777,"high":0.87772,"low":0.87767,"close":0.87772,"volume":12.630000114440918},{"timestamp":1742416320000,"open":0.87772,"high":0.87778,"low":0.87772,"close":0.87774,"volume":24.239999771118164},{"timestamp":1742416380000,"open":0.87773,"high":0.87773,"low":0.87766,"close":0.87766,"volume":21.149999618530273},{"timestamp":1742416440000,"open":0.87768,"high":0.8777,"low":0.87767,"close":0.87767,"volume":15.899999618530273},{"timestamp":1742416500000,"open":0.87768,"high":0.8777,"low":0.87761,"close":0.87764,"volume":35.54999923706055},{"timestamp":1742416560000,"open":0.87762,"high":0.87765,"low":0.87762,"close":0.87765,"volume":14.010000228881836},{"timestamp":1742416620000,"open":0.87763,"high":0.87763,"low":0.87762,"close":0.87762,"volume":22.799999237060547},{"timestamp":1742416680000,"open":0.87763,"high":0.87763,"low":0.87761,"close":0.87761,"volume":10.260000228881836},{"timestamp":1742416740000,"open":0.87765,"high":0.87765,"low":0.87759,"close":0.8776,"volume":20.459999084472656},{"timestamp":1742416800000,"open":0.87759,"high":0.87759,"low":0.87751,"close":0.87754,"volume":28.6200008392334},{"timestamp":1742416860000,"open":0.87754,"high":0.87754,"low":0.87746,"close":0.87751,"volume":20.219999313354492},{"timestamp":1742416920000,"open":0.87752,"high":0.8776,"low":0.87751,"close":0.8776,"volume":45.630001068115234},{"timestamp":1742416980000,"open":0.87759,"high":0.8776,"low":0.87756,"close":0.87756,"volume":41.66999816894531},{"timestamp":1742417040000,"open":0.87756,"high":0.87759,"low":0.87755,"close":0.87756,"volume":33.959999084472656},{"timestamp":1742417100000,"open":0.87759,"high":0.87759,"low":0.87754,"close":0.87755,"volume":13.800000190734863},{"timestamp":1742417160000,"open":0.87752,"high":0.87754,"low":0.87743,"close":0.87743,"volume":47.66999816894531},{"timestamp":1742417220000,"open":0.87742,"high":0.87743,"low":0.87742,"close":0.87743,"volume":10.199999809265137},{"timestamp":1742417280000,"open":0.87743,"high":0.87751,"low":0.87743,"close":0.87751,"volume":11.100000381469727},{"timestamp":1742417340000,"open":0.87754,"high":0.87759,"low":0.8775,"close":0.87751,"volume":67.6500015258789},{"timestamp":1742417400000,"open":0.8775,"high":0.87752,"low":0.87746,"close":0.87746,"volume":86.52999877929688},{"timestamp":1742417460000,"open":0.87745,"high":0.87745,"low":0.87734,"close":0.87743,"volume":32.25},{"timestamp":1742417520000,"open":0.87742,"high":0.87745,"low":0.87734,"close":0.87735,"volume":21.899999618530273},{"timestamp":1742417580000,"open":0.87735,"high":0.87743,"low":0.87734,"close":0.8774,"volume":70.11000061035156},{"timestamp":1742417640000,"open":0.87739,"high":0.87749,"low":0.87739,"close":0.87748,"volume":42.900001525878906},{"timestamp":1742417700000,"open":0.87746,"high":0.87749,"low":0.87735,"close":0.87738,"volume":62.400001525878906},{"timestamp":1742417760000,"open":0.87738,"high":0.87743,"low":0.87735,"close":0.87743,"volume":45.75},{"timestamp":1742417820000,"open":0.87739,"high":0.87741,"low":0.87724,"close":0.8773,"volume":81.20999908447266},{"timestamp":1742417880000,"open":0.8773,"high":0.87752,"low":0.87725,"close":0.87748,"volume":416.8500061035156},{"timestamp":1742417940000,"open":0.8775,"high":0.87754,"low":0.87693,"close":0.87695,"volume":497.1000061035156},{"timestamp":1742418000000,"open":0.87688,"high":0.87702,"low":0.87688,"close":0.87699,"volume":3.369999885559082},{"timestamp":1742418120000,"open":0.87773,"high":0.87789,"low":0.87773,"close":0.87789,"volume":1.350000023841858},{"timestamp":1742418180000,"open":0.87793,"high":0.87793,"low":0.87792,"close":0.87792,"volume":0.6000000238418579},{"timestamp":1742418240000,"open":0.87793,"high":0.87793,"low":0.87719,"close":0.87763,"volume":1.8700000047683716},{"timestamp":1742418300000,"open":0.87762,"high":0.87762,"low":0.87744,"close":0.87744,"volume":7.650000095367432},{"timestamp":1742418360000,"open":0.87748,"high":0.87748,"low":0.87745,"close":0.87745,"volume":0.7400000095367432},{"timestamp":1742418420000,"open":0.87742,"high":0.87742,"low":0.87718,"close":0.87718,"volume":1.1100000143051147},{"timestamp":1742418480000,"open":0.87718,"high":0.87736,"low":0.87718,"close":0.87718,"volume":2.9100000858306885},{"timestamp":1742418540000,"open":0.87737,"high":0.87737,"low":0.87699,"close":0.87709,"volume":14.670000076293945},{"timestamp":1742418600000,"open":0.87709,"high":0.87752,"low":0.87709,"close":0.87743,"volume":1.2699999809265137},{"timestamp":1742418660000,"open":0.87743,"high":0.87743,"low":0.87717,"close":0.87717,"volume":17.989999771118164},{"timestamp":1742418720000,"open":0.87717,"high":0.87738,"low":0.87717,"close":0.87738,"volume":0.49000000953674316},{"timestamp":1742418780000,"open":0.87738,"high":0.87738,"low":0.87721,"close":0.87721,"volume":2.4000000953674316},{"timestamp":1742418840000,"open":0.8774,"high":0.8774,"low":0.87723,"close":0.87723,"volume":10.050000190734863},{"timestamp":1742418900000,"open":0.87723,"high":0.87735,"low":0.87714,"close":0.87714,"volume":10.979999542236328},{"timestamp":1742418960000,"open":0.87714,"high":0.87714,"low":0.87714,"close":0.87714,"volume":0.3700000047683716},{"timestamp":1742419020000,"open":0.87712,"high":0.87721,"low":0.87712,"close":0.87712,"volume":4.409999847412109},{"timestamp":1742419080000,"open":0.87721,"high":0.87721,"low":0.87721,"close":0.87721,"volume":2.4000000953674316},{"timestamp":1742419140000,"open":0.87714,"high":0.87716,"low":0.87714,"close":0.87716,"volume":3.7699999809265137},{"timestamp":1742419200000,"open":0.87716,"high":0.87716,"low":0.87716,"close":0.87716,"volume":0.3700000047683716},{"timestamp":1742419260000,"open":0.87716,"high":0.87716,"low":0.87716,"close":0.87716,"volume":1.2400000095367432},{"timestamp":1742419320000,"open":0.87716,"high":0.87716,"low":0.87716,"close":0.87716,"volume":2.109999895095825},{"timestamp":1742419380000,"open":0.87716,"high":0.87717,"low":0.87716,"close":0.87717,"volume":4.710000038146973},{"timestamp":1742419440000,"open":0.87723,"high":0.87723,"low":0.87718,"close":0.87718,"volume":7.71999979019165},{"timestamp":1742419500000,"open":0.87718,"high":0.8772,"low":0.87718,"close":0.8772,"volume":8.010000228881836},{"timestamp":1742419560000,"open":0.87719,"high":0.8772,"low":0.87718,"close":0.87719,"volume":7.639999866485596},{"timestamp":1742419620000,"open":0.87719,"high":0.8772,"low":0.87718,"close":0.8772,"volume":14.399999618530273},{"timestamp":1742419680000,"open":0.87721,"high":0.87721,"low":0.87719,"close":0.8772,"volume":18},{"timestamp":1742419740000,"open":0.87719,"high":0.87722,"low":0.87719,"close":0.87722,"volume":24.600000381469727},{"timestamp":1742419800000,"open":0.87717,"high":0.87724,"low":0.87717,"close":0.87721,"volume":21.899999618530273},{"timestamp":1742419860000,"open":0.87722,"high":0.87725,"low":0.87722,"close":0.87722,"volume":6},{"timestamp":1742419920000,"open":0.87722,"high":0.87722,"low":0.87721,"close":0.87721,"volume":6},{"timestamp":1742419980000,"open":0.87723,"high":0.87726,"low":0.87721,"close":0.87723,"volume":27.600000381469727},{"timestamp":1742420040000,"open":0.87716,"high":0.87733,"low":0.87704,"close":0.87733,"volume":6.71999979019165},{"timestamp":1742420100000,"open":0.87733,"high":0.87742,"low":0.87722,"close":0.87742,"volume":2.2799999713897705},{"timestamp":1742420220000,"open":0.87721,"high":0.87743,"low":0.87721,"close":0.87743,"volume":1.9199999570846558},{"timestamp":1742420280000,"open":0.87742,"high":0.87742,"low":0.87738,"close":0.87738,"volume":4.559999942779541},{"timestamp":1742420340000,"open":0.87738,"high":0.87754,"low":0.87735,"close":0.87735,"volume":4.380000114440918},{"timestamp":1742420400000,"open":0.87723,"high":0.87723,"low":0.87723,"close":0.87723,"volume":1.2000000476837158},{"timestamp":1742420460000,"open":0.87721,"high":0.87721,"low":0.87712,"close":0.87716,"volume":4.340000152587891},{"timestamp":1742420520000,"open":0.87725,"high":0.87748,"low":0.87722,"close":0.87743,"volume":10.619999885559082},{"timestamp":1742420580000,"open":0.87716,"high":0.87716,"low":0.87716,"close":0.87716,"volume":0.3700000047683716},{"timestamp":1742420640000,"open":0.87725,"high":0.87754,"low":0.87724,"close":0.87737,"volume":30.059999465942383},{"timestamp":1742420700000,"open":0.8774,"high":0.87752,"low":0.87733,"close":0.87752,"volume":9.479999542236328},{"timestamp":1742420760000,"open":0.87752,"high":0.87752,"low":0.87748,"close":0.87748,"volume":3.7200000286102295},{"timestamp":1742420820000,"open":0.87727,"high":0.87744,"low":0.87723,"close":0.87739,"volume":12.600000381469727},{"timestamp":1742420880000,"open":0.87716,"high":0.87753,"low":0.87716,"close":0.8773,"volume":16.790000915527344},{"timestamp":1742420940000,"open":0.8773,"high":0.8773,"low":0.87722,"close":0.87722,"volume":3.7200000286102295},{"timestamp":1742421000000,"open":0.87722,"high":0.87722,"low":0.87722,"close":0.87722,"volume":2.700000047683716},{"timestamp":1742421060000,"open":0.87719,"high":0.87722,"low":0.87719,"close":0.87722,"volume":7.5},{"timestamp":1742421120000,"open":0.87727,"high":0.87727,"low":0.87723,"close":0.87724,"volume":4.800000190734863},{"timestamp":1742421180000,"open":0.87723,"high":0.8773,"low":0.87723,"close":0.8773,"volume":6.119999885559082},{"timestamp":1742421240000,"open":0.87719,"high":0.87724,"low":0.87719,"close":0.87722,"volume":6},{"timestamp":1742421300000,"open":0.87723,"high":0.87727,"low":0.87723,"close":0.87726,"volume":12},{"timestamp":1742421360000,"open":0.87721,"high":0.87737,"low":0.8772,"close":0.87732,"volume":13.800000190734863},{"timestamp":1742421420000,"open":0.87732,"high":0.87733,"low":0.87729,"close":0.87733,"volume":8.399999618530273},{"timestamp":1742421480000,"open":0.87733,"high":0.87733,"low":0.87732,"close":0.87733,"volume":16.200000762939453},{"timestamp":1742421540000,"open":0.87732,"high":0.87732,"low":0.8773,"close":0.87731,"volume":9.899999618530273},{"timestamp":1742421600000,"open":0.87732,"high":0.87734,"low":0.87722,"close":0.87726,"volume":89.30000305175781},{"timestamp":1742421660000,"open":0.87724,"high":0.87728,"low":0.87724,"close":0.87728,"volume":14.399999618530273},{"timestamp":1742421720000,"open":0.87729,"high":0.87729,"low":0.87723,"close":0.87727,"volume":31.5},{"timestamp":1742421780000,"open":0.87728,"high":0.87731,"low":0.87728,"close":0.87731,"volume":2.700000047683716},{"timestamp":1742421840000,"open":0.87729,"high":0.87729,"low":0.87722,"close":0.87725,"volume":44.54999923706055},{"timestamp":1742421900000,"open":0.87729,"high":0.87732,"low":0.87715,"close":0.87717,"volume":60.81999969482422},{"timestamp":1742421960000,"open":0.87716,"high":0.87719,"low":0.87705,"close":0.87705,"volume":12.270000457763672},{"timestamp":1742422020000,"open":0.87701,"high":0.87701,"low":0.87701,"close":0.87701,"volume":1.7999999523162842},{"timestamp":1742422080000,"open":0.87699,"high":0.877,"low":0.87699,"close":0.87699,"volume":5.400000095367432},{"timestamp":1742422140000,"open":0.87689,"high":0.87689,"low":0.87688,"close":0.87688,"volume":3.5399999618530273},{"timestamp":1742422200000,"open":0.87689,"high":0.87692,"low":0.87686,"close":0.87686,"volume":6.599999904632568},{"timestamp":1742422260000,"open":0.87684,"high":0.87688,"low":0.87669,"close":0.87671,"volume":14.100000381469727},{"timestamp":1742422320000,"open":0.87675,"high":0.87678,"low":0.87672,"close":0.87677,"volume":9.600000381469727},{"timestamp":1742422380000,"open":0.87674,"high":0.87674,"low":0.87667,"close":0.87673,"volume":14.399999618530273},{"timestamp":1742422440000,"open":0.87675,"high":0.87677,"low":0.87674,"close":0.87677,"volume":3.5999999046325684},{"timestamp":1742422500000,"open":0.87675,"high":0.87675,"low":0.87661,"close":0.87661,"volume":22.799999237060547},{"timestamp":1742422560000,"open":0.87663,"high":0.87665,"low":0.8766,"close":0.87662,"volume":13.199999809265137},{"timestamp":1742422620000,"open":0.87663,"high":0.87663,"low":0.87658,"close":0.87661,"volume":14.399999618530273},{"timestamp":1742422680000,"open":0.87661,"high":0.87667,"low":0.8766,"close":0.87664,"volume":30},{"timestamp":1742422740000,"open":0.87661,"high":0.87666,"low":0.87659,"close":0.87664,"volume":17.700000762939453},{"timestamp":1742422800000,"open":0.87663,"high":0.87663,"low":0.87649,"close":0.8765,"volume":14.520000457763672},{"timestamp":1742422860000,"open":0.87648,"high":0.8766,"low":0.87648,"close":0.8766,"volume":16.799999237060547},{"timestamp":1742422920000,"open":0.87659,"high":0.8766,"low":0.87657,"close":0.87659,"volume":9},{"timestamp":1742422980000,"open":0.87659,"high":0.87659,"low":0.87659,"close":0.87659,"volume":3.5999999046325684},{"timestamp":1742423040000,"open":0.8766,"high":0.87662,"low":0.87659,"close":0.87662,"volume":6},{"timestamp":1742423100000,"open":0.87663,"high":0.87664,"low":0.87657,"close":0.87659,"volume":17.399999618530273},{"timestamp":1742423160000,"open":0.87658,"high":0.87662,"low":0.87656,"close":0.87656,"volume":11.550000190734863},{"timestamp":1742423220000,"open":0.87657,"high":0.87657,"low":0.87652,"close":0.87652,"volume":40.849998474121094},{"timestamp":1742423280000,"open":0.87652,"high":0.87652,"low":0.87648,"close":0.87651,"volume":16.649999618530273},{"timestamp":1742423340000,"open":0.87653,"high":0.87653,"low":0.87644,"close":0.87644,"volume":142.85000610351562},{"timestamp":1742423400000,"open":0.87644,"high":0.8765,"low":0.87644,"close":0.87649,"volume":99.75},{"timestamp":1742423460000,"open":0.87649,"high":0.87649,"low":0.87644,"close":0.87645,"volume":77.29000091552734},{"timestamp":1742423520000,"open":0.87645,"high":0.87648,"low":0.87645,"close":0.87648,"volume":77.04000091552734},{"timestamp":1742423580000,"open":0.87649,"high":0.87652,"low":0.87649,"close":0.87652,"volume":8.25},{"timestamp":1742423640000,"open":0.87653,"high":0.87653,"low":0.87649,"close":0.87649,"volume":3.5999999046325684},{"timestamp":1742423700000,"open":0.87648,"high":0.87654,"low":0.87648,"close":0.87654,"volume":7.199999809265137},{"timestamp":1742423760000,"open":0.87656,"high":0.87664,"low":0.87656,"close":0.87664,"volume":8.399999618530273},{"timestamp":1742423820000,"open":0.87663,"high":0.87668,"low":0.87661,"close":0.87661,"volume":15},{"timestamp":1742423880000,"open":0.87661,"high":0.87661,"low":0.87652,"close":0.87652,"volume":10.800000190734863},{"timestamp":1742423940000,"open":0.87653,"high":0.87653,"low":0.87649,"close":0.87651,"volume":6},{"timestamp":1742424000000,"open":0.87653,"high":0.87658,"low":0.87652,"close":0.87654,"volume":13.800000190734863},{"timestamp":1742424060000,"open":0.87653,"high":0.87657,"low":0.87653,"close":0.87657,"volume":7.199999809265137},{"timestamp":1742424120000,"open":0.87656,"high":0.8766,"low":0.87655,"close":0.87657,"volume":8.399999618530273},{"timestamp":1742424180000,"open":0.87657,"high":0.87665,"low":0.87655,"close":0.87665,"volume":15.270000457763672},{"timestamp":1742424240000,"open":0.87662,"high":0.87665,"low":0.87662,"close":0.87665,"volume":6.119999885559082},{"timestamp":1742424300000,"open":0.87666,"high":0.87668,"low":0.87666,"close":0.87668,"volume":4.800000190734863},{"timestamp":1742424360000,"open":0.87666,"high":0.87668,"low":0.87666,"close":0.87668,"volume":4.800000190734863},{"timestamp":1742424420000,"open":0.87669,"high":0.87671,"low":0.87667,"close":0.8767,"volume":9.600000381469727},{"timestamp":1742424480000,"open":0.87668,"high":0.87668,"low":0.87668,"close":0.87668,"volume":1.2000000476837158},{"timestamp":1742424540000,"open":0.87671,"high":0.87674,"low":0.87667,"close":0.87667,"volume":10.800000190734863},{"timestamp":1742424600000,"open":0.87668,"high":0.87673,"low":0.87667,"close":0.87671,"volume":15.600000381469727},{"timestamp":1742424660000,"open":0.87671,"high":0.87671,"low":0.87666,"close":0.87668,"volume":19.200000762939453},{"timestamp":1742424720000,"open":0.87666,"high":0.87666,"low":0.87655,"close":0.87656,"volume":12},{"timestamp":1742424780000,"open":0.87656,"high":0.87656,"low":0.87646,"close":0.8765,"volume":28.530000686645508},{"timestamp":1742424840000,"open":0.87651,"high":0.87651,"low":0.87645,"close":0.87645,"volume":47.040000915527344},{"timestamp":1742424900000,"open":0.87646,"high":0.87646,"low":0.87643,"close":0.87645,"volume":61.77000045776367},{"timestamp":1742424960000,"open":0.87644,"high":0.87652,"low":0.87644,"close":0.87652,"volume":28.549999237060547},{"timestamp":1742425020000,"open":0.87653,"high":0.87654,"low":0.87652,"close":0.87654,"volume":4.800000190734863},{"timestamp":1742425080000,"open":0.87651,"high":0.87654,"low":0.87651,"close":0.87651,"volume":61.380001068115234},{"timestamp":1742425140000,"open":0.87652,"high":0.87658,"low":0.87652,"close":0.87657,"volume":202.52999877929688},{"timestamp":1742425200000,"open":0.87657,"high":0.87668,"low":0.87657,"close":0.87664,"volume":55.130001068115234},{"timestamp":1742425260000,"open":0.87668,"high":0.87669,"low":0.87664,"close":0.87666,"volume":74.27999877929688},{"timestamp":1742425320000,"open":0.87666,"high":0.87669,"low":0.87666,"close":0.87668,"volume":48.72999954223633},{"timestamp":1742425380000,"open":0.87668,"high":0.87676,"low":0.87668,"close":0.87675,"volume":49.54999923706055},{"timestamp":1742425440000,"open":0.87675,"high":0.87689,"low":0.87673,"close":0.87688,"volume":34.5},{"timestamp":1742425500000,"open":0.87688,"high":0.8769,"low":0.87687,"close":0.87688,"volume":33},{"timestamp":1742425560000,"open":0.87688,"high":0.8769,"low":0.87681,"close":0.87685,"volume":49.54999923706055},{"timestamp":1742425620000,"open":0.87684,"high":0.87685,"low":0.87683,"close":0.87685,"volume":24.450000762939453},{"timestamp":1742425680000,"open":0.87684,"high":0.87684,"low":0.87677,"close":0.87679,"volume":38},{"timestamp":1742425740000,"open":0.87677,"high":0.8768,"low":0.87676,"close":0.87677,"volume":30.600000381469727},{"timestamp":1742425800000,"open":0.87677,"high":0.87686,"low":0.87675,"close":0.87682,"volume":37.5},{"timestamp":1742425860000,"open":0.87681,"high":0.87687,"low":0.8768,"close":0.87687,"volume":21.600000381469727},{"timestamp":1742425920000,"open":0.87686,"high":0.87687,"low":0.87686,"close":0.87686,"volume":6},{"timestamp":1742425980000,"open":0.87684,"high":0.87685,"low":0.87681,"close":0.87681,"volume":20.399999618530273},{"timestamp":1742426040000,"open":0.87682,"high":0.87683,"low":0.87679,"close":0.87681,"volume":25.200000762939453},{"timestamp":1742426100000,"open":0.87681,"high":0.87681,"low":0.8768,"close":0.87681,"volume":9.600000381469727},{"timestamp":1742426160000,"open":0.8768,"high":0.87681,"low":0.87679,"close":0.8768,"volume":16.799999237060547},{"timestamp":1742426220000,"open":0.87679,"high":0.87681,"low":0.87677,"close":0.87678,"volume":15.600000381469727},{"timestamp":1742426280000,"open":0.87678,"high":0.87678,"low":0.87665,"close":0.87667,"volume":31.200000762939453},{"timestamp":1742426340000,"open":0.87667,"high":0.87667,"low":0.87665,"close":0.87666,"volume":8.399999618530273},{"timestamp":1742426400000,"open":0.87665,"high":0.87668,"low":0.87663,"close":0.87667,"volume":13.199999809265137},{"timestamp":1742426460000,"open":0.87665,"high":0.87672,"low":0.87665,"close":0.87671,"volume":10.199999809265137},{"timestamp":1742426520000,"open":0.87672,"high":0.87676,"low":0.8767,"close":0.87672,"volume":20.399999618530273},{"timestamp":1742426580000,"open":0.87675,"high":0.87681,"low":0.87675,"close":0.8768,"volume":25.200000762939453},{"timestamp":1742426640000,"open":0.87681,"high":0.87681,"low":0.87678,"close":0.87678,"volume":10.800000190734863},{"timestamp":1742426700000,"open":0.87677,"high":0.87681,"low":0.87677,"close":0.87681,"volume":15.600000381469727},{"timestamp":1742426760000,"open":0.8768,"high":0.87681,"low":0.87679,"close":0.87681,"volume":7.199999809265137},{"timestamp":1742426820000,"open":0.87681,"high":0.87682,"low":0.8768,"close":0.87682,"volume":14.399999618530273},{"timestamp":1742426880000,"open":0.87681,"high":0.87681,"low":0.87679,"close":0.87679,"volume":12},{"timestamp":1742426940000,"open":0.87679,"high":0.87681,"low":0.87678,"close":0.87678,"volume":10.800000190734863},{"timestamp":1742427000000,"open":0.87677,"high":0.87677,"low":0.87673,"close":0.87674,"volume":14.399999618530273},{"timestamp":1742427060000,"open":0.87674,"high":0.87676,"low":0.87667,"close":0.87667,"volume":27.600000381469727},{"timestamp":1742427120000,"open":0.87668,"high":0.87672,"low":0.87668,"close":0.87672,"volume":7.199999809265137},{"timestamp":1742427180000,"open":0.87672,"high":0.87672,"low":0.8767,"close":0.8767,"volume":12},{"timestamp":1742427240000,"open":0.87672,"high":0.87672,"low":0.87671,"close":0.87671,"volume":2.4000000953674316},{"timestamp":1742427300000,"open":0.87672,"high":0.87674,"low":0.87672,"close":0.87673,"volume":8.399999618530273},{"timestamp":1742427360000,"open":0.87671,"high":0.87674,"low":0.87668,"close":0.87668,"volume":8.399999618530273},{"timestamp":1742427420000,"open":0.87669,"high":0.87677,"low":0.87669,"close":0.87675,"volume":10.649999618530273},{"timestamp":1742427480000,"open":0.87676,"high":0.87679,"low":0.87674,"close":0.87679,"volume":9.600000381469727},{"timestamp":1742427540000,"open":0.8768,"high":0.87683,"low":0.87676,"close":0.87678,"volume":13.199999809265137},{"timestamp":1742427600000,"open":0.87679,"high":0.8768,"low":0.87674,"close":0.87674,"volume":8.399999618530273},{"timestamp":1742427660000,"open":0.87674,"high":0.87676,"low":0.87673,"close":0.87673,"volume":9},{"timestamp":1742427720000,"open":0.87672,"high":0.87672,"low":0.87661,"close":0.87661,"volume":14.619999885559082},{"timestamp":1742427780000,"open":0.87661,"high":0.87662,"low":0.87661,"close":0.87661,"volume":6},{"timestamp":1742427900000,"open":0.87662,"high":0.87662,"low":0.87662,"close":0.87662,"volume":1.2000000476837158},{"timestamp":1742427960000,"open":0.87661,"high":0.87661,"low":0.87655,"close":0.87656,"volume":7.199999809265137},{"timestamp":1742428020000,"open":0.87655,"high":0.87656,"low":0.87651,"close":0.87655,"volume":21.360000610351562},{"timestamp":1742428080000,"open":0.87654,"high":0.87656,"low":0.87652,"close":0.87652,"volume":21},{"timestamp":1742428140000,"open":0.87653,"high":0.87656,"low":0.87653,"close":0.87655,"volume":7.800000190734863},{"timestamp":1742428200000,"open":0.87655,"high":0.87658,"low":0.87655,"close":0.87657,"volume":6.480000019073486},{"timestamp":1742428260000,"open":0.87656,"high":0.87666,"low":0.87655,"close":0.87655,"volume":20.459999084472656},{"timestamp":1742428320000,"open":0.87655,"high":0.87656,"low":0.87653,"close":0.87656,"volume":9.119999885559082},{"timestamp":1742428380000,"open":0.87658,"high":0.87658,"low":0.87658,"close":0.87658,"volume":1.3200000524520874},{"timestamp":1742428440000,"open":0.87659,"high":0.87666,"low":0.87657,"close":0.87665,"volume":7.559999942779541},{"timestamp":1742428500000,"open":0.87663,"high":0.87665,"low":0.87663,"close":0.87665,"volume":5.159999847412109},{"timestamp":1742428560000,"open":0.87665,"high":0.87665,"low":0.87648,"close":0.87651,"volume":53.959999084472656},{"timestamp":1742428620000,"open":0.87653,"high":0.87653,"low":0.8765,"close":0.87652,"volume":30.049999237060547},{"timestamp":1742428680000,"open":0.87652,"high":0.87653,"low":0.87649,"close":0.87649,"volume":28.8799991607666},{"timestamp":1742428740000,"open":0.87651,"high":0.87654,"low":0.87646,"close":0.87646,"volume":59.33000183105469}]