[{"timestamp":1742342400000,"open":1.33094,"high":1.33095,"low":1.33086,"close":1.3309,"volume":70.80000305175781},{"timestamp":1742342460000,"open":1.33091,"high":1.33092,"low":1.33087,"close":1.3309,"volume":33},{"timestamp":1742342520000,"open":1.3309,"high":1.33091,"low":1.33085,"close":1.33086,"volume":49.79999923706055},{"timestamp":1742342580000,"open":1.3309,"high":1.33093,"low":1.33085,"close":1.33087,"volume":27.899999618530273},{"timestamp":1742342640000,"open":1.33087,"high":1.33093,"low":1.33086,"close":1.3309,"volume":26.100000381469727},{"timestamp":1742342700000,"open":1.33089,"high":1.3309,"low":1.33086,"close":1.33087,"volume":16.649999618530273},{"timestamp":1742342760000,"open":1.33089,"high":1.3309,"low":1.33086,"close":1.33089,"volume":21.899999618530273},{"timestamp":1742342820000,"open":1.33088,"high":1.3309,"low":1.3308,"close":1.3308,"volume":21.149999618530273},{"timestamp":1742342880000,"open":1.3308,"high":1.33081,"low":1.33079,"close":1.3308,"volume":17.399999618530273},{"timestamp":1742342940000,"open":1.33079,"high":1.33086,"low":1.33078,"close":1.33086,"volume":9},{"timestamp":1742343000000,"open":1.3309,"high":1.331,"low":1.3309,"close":1.33098,"volume":17.399999618530273},{"timestamp":1742343060000,"open":1.33099,"high":1.33106,"low":1.33099,"close":1.33105,"volume":16.350000381469727},{"timestamp":1742343120000,"open":1.33103,"high":1.33106,"low":1.331,"close":1.33101,"volume":20.549999237060547},{"timestamp":1742343180000,"open":1.33103,"high":1.33104,"low":1.33102,"close":1.33102,"volume":3.5999999046325684},{"timestamp":1742343240000,"open":1.33104,"high":1.33104,"low":1.33103,"close":1.33103,"volume":2.4000000953674316},{"timestamp":1742343300000,"open":1.33103,"high":1.33106,"low":1.331,"close":1.33102,"volume":15.449999809265137},{"timestamp":1742343360000,"open":1.33101,"high":1.33101,"low":1.33096,"close":1.33096,"volume":6.300000190734863},{"timestamp":1742343420000,"open":1.33099,"high":1.33101,"low":1.33089,"close":1.33089,"volume":15.899999618530273},{"timestamp":1742343480000,"open":1.33088,"high":1.33092,"low":1.33088,"close":1.3309,"volume":18.600000381469727},{"timestamp":1742343540000,"open":1.33091,"high":1.33094,"low":1.3309,"close":1.3309,"volume":9.600000381469727},{"timestamp":1742343600000,"open":1.33091,"high":1.33092,"low":1.33087,"close":1.33091,"volume":14.399999618530273},{"timestamp":1742343660000,"open":1.33092,"high":1.33093,"low":1.33089,"close":1.33091,"volume":12},{"timestamp":1742343720000,"open":1.33093,"high":1.33093,"low":1.33086,"close":1.33087,"volume":53.400001525878906},{"timestamp":1742343780000,"open":1.33088,"high":1.33088,"low":1.33076,"close":1.33079,"volume":53.54999923706055},{"timestamp":1742343840000,"open":1.33079,"high":1.33079,"low":1.33071,"close":1.33072,"volume":41.7599983215332},{"timestamp":1742343900000,"open":1.33073,"high":1.33073,"low":1.3306,"close":1.33064,"volume":75.0999984741211},{"timestamp":1742343960000,"open":1.33063,"high":1.33067,"low":1.33061,"close":1.33063,"volume":79.94999694824219},{"timestamp":1742344020000,"open":1.33066,"high":1.3307,"low":1.3306,"close":1.33064,"volume":85.56999969482422},{"timestamp":1742344080000,"open":1.33063,"high":1.33065,"low":1.33055,"close":1.33059,"volume":72.1500015258789},{"timestamp":1742344140000,"open":1.33061,"high":1.33069,"low":1.3306,"close":1.33068,"volume":37.79999923706055},{"timestamp":1742344200000,"open":1.33069,"high":1.33071,"low":1.33068,"close":1.3307,"volume":20.25},{"timestamp":1742344260000,"open":1.33071,"high":1.33071,"low":1.33068,"close":1.3307,"volume":14.399999618530273},{"timestamp":1742344320000,"open":1.33068,"high":1.33079,"low":1.33068,"close":1.33079,"volume":28.049999237060547},{"timestamp":1742344380000,"open":1.33081,"high":1.33098,"low":1.33079,"close":1.33094,"volume":54.970001220703125},{"timestamp":1742344440000,"open":1.33092,"high":1.33097,"low":1.33086,"close":1.33087,"volume":142.64999389648438},{"timestamp":1742344500000,"open":1.33088,"high":1.33091,"low":1.33085,"close":1.33087,"volume":76.87000274658203},{"timestamp":1742344560000,"open":1.33088,"high":1.33089,"low":1.33085,"close":1.33089,"volume":16.350000381469727},{"timestamp":1742344620000,"open":1.33091,"high":1.33094,"low":1.33088,"close":1.33088,"volume":74.11000061035156},{"timestamp":1742344680000,"open":1.33089,"high":1.33095,"low":1.33088,"close":1.33088,"volume":65.0999984741211},{"timestamp":1742344740000,"open":1.33088,"high":1.3309,"low":1.33085,"close":1.33085,"volume":24.600000381469727},{"timestamp":1742344800000,"open":1.33086,"high":1.33089,"low":1.33085,"close":1.33089,"volume":36.29999923706055},{"timestamp":1742344860000,"open":1.33091,"high":1.33091,"low":1.33086,"close":1.33089,"volume":44.400001525878906},{"timestamp":1742344920000,"open":1.33089,"high":1.3309,"low":1.33087,"close":1.3309,"volume":20.700000762939453},{"timestamp":1742344980000,"open":1.33091,"high":1.33101,"low":1.33091,"close":1.33099,"volume":63.150001525878906},{"timestamp":1742345040000,"open":1.33101,"high":1.33111,"low":1.33101,"close":1.33108,"volume":56.54999923706055},{"timestamp":1742345100000,"open":1.33107,"high":1.33111,"low":1.33107,"close":1.3311,"volume":26.100000381469727},{"timestamp":1742345160000,"open":1.33109,"high":1.33119,"low":1.33109,"close":1.33115,"volume":24.899999618530273},{"timestamp":1742345220000,"open":1.33116,"high":1.33121,"low":1.33115,"close":1.33121,"volume":18},{"timestamp":1742345280000,"open":1.33123,"high":1.33138,"low":1.33123,"close":1.33135,"volume":58.95000076293945},{"timestamp":1742345340000,"open":1.33137,"high":1.33138,"low":1.33128,"close":1.33129,"volume":66.44999694824219},{"timestamp":1742345400000,"open":1.33127,"high":1.33127,"low":1.3312,"close":1.33127,"volume":32.400001525878906},{"timestamp":1742345460000,"open":1.33126,"high":1.33129,"low":1.33121,"close":1.33129,"volume":19.950000762939453},{"timestamp":1742345520000,"open":1.33128,"high":1.33128,"low":1.33106,"close":1.33106,"volume":70.80000305175781},{"timestamp":1742345580000,"open":1.33106,"high":1.33119,"low":1.33106,"close":1.33115,"volume":123.5999984741211},{"timestamp":1742345640000,"open":1.33114,"high":1.33123,"low":1.33101,"close":1.33106,"volume":178.72000122070312},{"timestamp":1742345700000,"open":1.33106,"high":1.33115,"low":1.331,"close":1.33107,"volume":166.0500030517578},{"timestamp":1742345760000,"open":1.33108,"high":1.33112,"low":1.33104,"close":1.33111,"volume":81},{"timestamp":1742345820000,"open":1.33112,"high":1.33124,"low":1.33112,"close":1.33122,"volume":54.599998474121094},{"timestamp":1742345880000,"open":1.33122,"high":1.33128,"low":1.3312,"close":1.33121,"volume":59.099998474121094},{"timestamp":1742345940000,"open":1.3312,"high":1.33128,"low":1.33116,"close":1.33123,"volume":108.5999984741211},{"timestamp":1742346000000,"open":1.33122,"high":1.33126,"low":1.33113,"close":1.33117,"volume":91.5},{"timestamp":1742346060000,"open":1.33117,"high":1.33128,"low":1.33117,"close":1.33123,"volume":61.79999923706055},{"timestamp":1742346120000,"open":1.33125,"high":1.33132,"low":1.33123,"close":1.3313,"volume":36.599998474121094},{"timestamp":1742346180000,"open":1.3313,"high":1.33134,"low":1.33124,"close":1.33134,"volume":45},{"timestamp":1742346240000,"open":1.33134,"high":1.33134,"low":1.33129,"close":1.33129,"volume":48},{"timestamp":1742346300000,"open":1.3313,"high":1.33138,"low":1.33128,"close":1.3313,"volume":80.4000015258789},{"timestamp":1742346360000,"open":1.33129,"high":1.33141,"low":1.33129,"close":1.3314,"volume":82.19999694824219},{"timestamp":1742346420000,"open":1.33142,"high":1.33147,"low":1.3314,"close":1.33141,"volume":90.5999984741211},{"timestamp":1742346480000,"open":1.3314,"high":1.33143,"low":1.33127,"close":1.33133,"volume":89.4000015258789},{"timestamp":1742346540000,"open":1.33134,"high":1.33137,"low":1.3313,"close":1.33134,"volume":32.400001525878906},{"timestamp":1742346600000,"open":1.33136,"high":1.33136,"low":1.33129,"close":1.33133,"volume":38.400001525878906},{"timestamp":1742346660000,"open":1.33132,"high":1.33136,"low":1.3313,"close":1.33135,"volume":31.200000762939453},{"timestamp":1742346720000,"open":1.33136,"high":1.3315,"low":1.33136,"close":1.33145,"volume":54},{"timestamp":1742346780000,"open":1.33145,"high":1.33165,"low":1.33142,"close":1.33165,"volume":60.599998474121094},{"timestamp":1742346840000,"open":1.33165,"high":1.33165,"low":1.33145,"close":1.33147,"volume":76.05000305175781},{"timestamp":1742346900000,"open":1.33149,"high":1.33149,"low":1.3313,"close":1.33133,"volume":78.9000015258789},{"timestamp":1742346960000,"open":1.33134,"high":1.33138,"low":1.33129,"close":1.33129,"volume":106.19999694824219},{"timestamp":1742347020000,"open":1.33129,"high":1.33142,"low":1.33128,"close":1.33139,"volume":59.099998474121094},{"timestamp":1742347080000,"open":1.33137,"high":1.3314,"low":1.33136,"close":1.33138,"volume":50.849998474121094},{"timestamp":1742347140000,"open":1.33139,"high":1.33142,"low":1.33128,"close":1.33135,"volume":79.19999694824219},{"timestamp":1742347200000,"open":1.33134,"high":1.33143,"low":1.33134,"close":1.33143,"volume":24.600000381469727},{"timestamp":1742347260000,"open":1.33144,"high":1.33149,"low":1.33129,"close":1.3313,"volume":66.5999984741211},{"timestamp":1742347320000,"open":1.33131,"high":1.33132,"low":1.33125,"close":1.33132,"volume":82.94999694824219},{"timestamp":1742347380000,"open":1.33133,"high":1.33144,"low":1.33133,"close":1.33142,"volume":47.25},{"timestamp":1742347440000,"open":1.33141,"high":1.33141,"low":1.33133,"close":1.33135,"volume":42.599998474121094},{"timestamp":1742347500000,"open":1.33136,"high":1.33136,"low":1.33129,"close":1.33129,"volume":21.149999618530273},{"timestamp":1742347560000,"open":1.3313,"high":1.33137,"low":1.3313,"close":1.33131,"volume":16.799999237060547},{"timestamp":1742347620000,"open":1.33131,"high":1.33132,"low":1.33127,"close":1.33131,"volume":57.75},{"timestamp":1742347680000,"open":1.33132,"high":1.33134,"low":1.33128,"close":1.33129,"volume":33.150001525878906},{"timestamp":1742347740000,"open":1.33129,"high":1.33131,"low":1.33128,"close":1.3313,"volume":20.850000381469727},{"timestamp":1742347800000,"open":1.3313,"high":1.33138,"low":1.3313,"close":1.33134,"volume":63},{"timestamp":1742347860000,"open":1.33134,"high":1.3315,"low":1.33133,"close":1.33149,"volume":83.8499984741211},{"timestamp":1742347920000,"open":1.33151,"high":1.33154,"low":1.33148,"close":1.33149,"volume":46.79999923706055},{"timestamp":1742347980000,"open":1.3315,"high":1.33152,"low":1.33147,"close":1.33147,"volume":45.599998474121094},{"timestamp":1742348040000,"open":1.33149,"high":1.33159,"low":1.33147,"close":1.33152,"volume":99.75},{"timestamp":1742348100000,"open":1.33153,"high":1.33159,"low":1.3315,"close":1.33152,"volume":91.80000305175781},{"timestamp":1742348160000,"open":1.33151,"high":1.33158,"low":1.33149,"close":1.33153,"volume":58.650001525878906},{"timestamp":1742348220000,"open":1.33153,"high":1.33153,"low":1.33147,"close":1.33151,"volume":28.350000381469727},{"timestamp":1742348280000,"open":1.33153,"high":1.33156,"low":1.33132,"close":1.33133,"volume":124.80000305175781},{"timestamp":1742348340000,"open":1.33134,"high":1.33156,"low":1.33132,"close":1.33147,"volume":188.22999572753906},{"timestamp":1742348400000,"open":1.33148,"high":1.33148,"low":1.33139,"close":1.33139,"volume":72.76000213623047},{"timestamp":1742348460000,"open":1.33137,"high":1.33139,"low":1.3312,"close":1.33137,"volume":171.52999877929688},{"timestamp":1742348520000,"open":1.33136,"high":1.33147,"low":1.33134,"close":1.33145,"volume":104.16000366210938},{"timestamp":1742348580000,"open":1.33144,"high":1.33149,"low":1.33132,"close":1.33132,"volume":84.33000183105469},{"timestamp":1742348640000,"open":1.33132,"high":1.33136,"low":1.33127,"close":1.33132,"volume":86.55000305175781},{"timestamp":1742348700000,"open":1.33133,"high":1.33136,"low":1.33116,"close":1.33119,"volume":90.9000015258789},{"timestamp":1742348760000,"open":1.33117,"high":1.3312,"low":1.33116,"close":1.3312,"volume":57.900001525878906},{"timestamp":1742348820000,"open":1.3312,"high":1.3313,"low":1.33118,"close":1.3313,"volume":59.15999984741211},{"timestamp":1742348880000,"open":1.33131,"high":1.33142,"low":1.3313,"close":1.33134,"volume":58.650001525878906},{"timestamp":1742348940000,"open":1.33133,"high":1.33133,"low":1.3312,"close":1.33125,"volume":80.69999694824219},{"timestamp":1742349000000,"open":1.33123,"high":1.33131,"low":1.33123,"close":1.33127,"volume":69.9000015258789},{"timestamp":1742349060000,"open":1.33128,"high":1.33147,"low":1.33127,"close":1.33136,"volume":69.30000305175781},{"timestamp":1742349120000,"open":1.33135,"high":1.33138,"low":1.33127,"close":1.33128,"volume":84.9000015258789},{"timestamp":1742349180000,"open":1.33128,"high":1.33134,"low":1.33126,"close":1.33133,"volume":42.599998474121094},{"timestamp":1742349240000,"open":1.33133,"high":1.33138,"low":1.3313,"close":1.3313,"volume":65.0999984741211},{"timestamp":1742349300000,"open":1.33132,"high":1.33132,"low":1.33126,"close":1.33129,"volume":48.150001525878906},{"timestamp":1742349360000,"open":1.33128,"high":1.33128,"low":1.33117,"close":1.3312,"volume":51},{"timestamp":1742349420000,"open":1.33118,"high":1.33125,"low":1.33115,"close":1.33117,"volume":65.25},{"timestamp":1742349480000,"open":1.33118,"high":1.33119,"low":1.33109,"close":1.33109,"volume":101.0999984741211},{"timestamp":1742349540000,"open":1.3311,"high":1.33123,"low":1.33109,"close":1.33121,"volume":96},{"timestamp":1742349600000,"open":1.33121,"high":1.33124,"low":1.33112,"close":1.33114,"volume":111.30000305175781},{"timestamp":1742349660000,"open":1.33114,"high":1.33119,"low":1.33106,"close":1.33116,"volume":75},{"timestamp":1742349720000,"open":1.33117,"high":1.33131,"low":1.33109,"close":1.3313,"volume":93.1500015258789},{"timestamp":1742349780000,"open":1.3313,"high":1.33142,"low":1.33128,"close":1.3314,"volume":62.400001525878906},{"timestamp":1742349840000,"open":1.33141,"high":1.3315,"low":1.33136,"close":1.33144,"volume":75.9000015258789},{"timestamp":1742349900000,"open":1.33144,"high":1.33158,"low":1.33144,"close":1.33157,"volume":84.44999694824219},{"timestamp":1742349960000,"open":1.33157,"high":1.33159,"low":1.33153,"close":1.33157,"volume":104.69999694824219},{"timestamp":1742350020000,"open":1.33157,"high":1.33159,"low":1.33142,"close":1.33143,"volume":121.80000305175781},{"timestamp":1742350080000,"open":1.33142,"high":1.33143,"low":1.33132,"close":1.33138,"volume":81},{"timestamp":1742350140000,"open":1.33137,"high":1.33137,"low":1.33125,"close":1.33127,"volume":74.4000015258789},{"timestamp":1742350200000,"open":1.33124,"high":1.33131,"low":1.33124,"close":1.3313,"volume":70.05000305175781},{"timestamp":1742350260000,"open":1.33129,"high":1.33129,"low":1.33116,"close":1.33118,"volume":69.30000305175781},{"timestamp":1742350320000,"open":1.33119,"high":1.3312,"low":1.33108,"close":1.3311,"volume":87.94000244140625},{"timestamp":1742350380000,"open":1.33109,"high":1.33117,"low":1.33105,"close":1.33116,"volume":115.80000305175781},{"timestamp":1742350440000,"open":1.33118,"high":1.33119,"low":1.3311,"close":1.33115,"volume":101.54000091552734},{"timestamp":1742350500000,"open":1.33114,"high":1.33115,"low":1.33107,"close":1.33111,"volume":57.900001525878906},{"timestamp":1742350560000,"open":1.33112,"high":1.33112,"low":1.33106,"close":1.33106,"volume":40.79999923706055},{"timestamp":1742350620000,"open":1.33107,"high":1.33107,"low":1.33095,"close":1.33098,"volume":73.5},{"timestamp":1742350680000,"open":1.33098,"high":1.33098,"low":1.33085,"close":1.33088,"volume":61.5},{"timestamp":1742350740000,"open":1.33088,"high":1.331,"low":1.33087,"close":1.33094,"volume":79.80000305175781},{"timestamp":1742350800000,"open":1.33095,"high":1.33098,"low":1.33087,"close":1.33087,"volume":90.44999694824219},{"timestamp":1742350860000,"open":1.33087,"high":1.33088,"low":1.33055,"close":1.33057,"volume":108.1500015258789},{"timestamp":1742350920000,"open":1.33055,"high":1.33064,"low":1.33054,"close":1.33059,"volume":81.5999984741211},{"timestamp":1742350980000,"open":1.33059,"high":1.33063,"low":1.33057,"close":1.33063,"volume":51.599998474121094},{"timestamp":1742351040000,"open":1.33064,"high":1.33066,"low":1.33063,"close":1.33063,"volume":21.600000381469727},{"timestamp":1742351100000,"open":1.33064,"high":1.3309,"low":1.33059,"close":1.33084,"volume":152.85000610351562},{"timestamp":1742351160000,"open":1.33084,"high":1.33098,"low":1.33082,"close":1.33096,"volume":79.80000305175781},{"timestamp":1742351220000,"open":1.33098,"high":1.331,"low":1.33094,"close":1.331,"volume":72.9000015258789},{"timestamp":1742351280000,"open":1.33097,"high":1.33098,"low":1.33086,"close":1.33091,"volume":115.5},{"timestamp":1742351340000,"open":1.33091,"high":1.33099,"low":1.3309,"close":1.33098,"volume":100.19999694824219},{"timestamp":1742351400000,"open":1.33098,"high":1.33099,"low":1.3307,"close":1.33079,"volume":198},{"timestamp":1742351460000,"open":1.3308,"high":1.33087,"low":1.33072,"close":1.33073,"volume":120.51000213623047},{"timestamp":1742351520000,"open":1.33071,"high":1.33074,"low":1.3306,"close":1.33061,"volume":94.31999969482422},{"timestamp":1742351580000,"open":1.33061,"high":1.33065,"low":1.33039,"close":1.3304,"volume":99.2699966430664},{"timestamp":1742351640000,"open":1.33037,"high":1.33046,"low":1.33037,"close":1.33044,"volume":89.63999938964844},{"timestamp":1742351700000,"open":1.33043,"high":1.33055,"low":1.33043,"close":1.33053,"volume":61.20000076293945},{"timestamp":1742351760000,"open":1.33053,"high":1.33055,"low":1.33044,"close":1.33049,"volume":78.44999694824219},{"timestamp":1742351820000,"open":1.33048,"high":1.33057,"low":1.33047,"close":1.33054,"volume":66.5999984741211},{"timestamp":1742351880000,"open":1.33055,"high":1.33055,"low":1.33047,"close":1.33053,"volume":58.79999923706055},{"timestamp":1742351940000,"open":1.3305,"high":1.33056,"low":1.33045,"close":1.33048,"volume":67.3499984741211},{"timestamp":1742352000000,"open":1.33047,"high":1.33049,"low":1.33044,"close":1.33048,"volume":37.86000061035156},{"timestamp":1742352060000,"open":1.33049,"high":1.33066,"low":1.33048,"close":1.33065,"volume":48.869998931884766},{"timestamp":1742352120000,"open":1.33064,"high":1.33067,"low":1.33064,"close":1.33066,"volume":24.690000534057617},{"timestamp":1742352180000,"open":1.33066,"high":1.33079,"low":1.33066,"close":1.33079,"volume":46.08000183105469},{"timestamp":1742352240000,"open":1.33077,"high":1.33077,"low":1.33071,"close":1.33076,"volume":30.600000381469727},{"timestamp":1742352300000,"open":1.33075,"high":1.33078,"low":1.33072,"close":1.33075,"volume":29.399999618530273},{"timestamp":1742352360000,"open":1.33075,"high":1.33079,"low":1.33063,"close":1.33079,"volume":50.4900016784668},{"timestamp":1742352420000,"open":1.33078,"high":1.33081,"low":1.33078,"close":1.33079,"volume":56.400001525878906},{"timestamp":1742352480000,"open":1.33079,"high":1.3308,"low":1.33076,"close":1.33078,"volume":63.45000076293945},{"timestamp":1742352540000,"open":1.33078,"high":1.3308,"low":1.33076,"close":1.33078,"volume":87.83999633789062},{"timestamp":1742352600000,"open":1.3308,"high":1.33089,"low":1.33077,"close":1.33089,"volume":50.15999984741211},{"timestamp":1742352660000,"open":1.33088,"high":1.33091,"low":1.33086,"close":1.33088,"volume":51.84000015258789},{"timestamp":1742352720000,"open":1.33088,"high":1.33091,"low":1.33087,"close":1.33088,"volume":28.799999237060547},{"timestamp":1742352780000,"open":1.33087,"high":1.33091,"low":1.33086,"close":1.3309,"volume":37.20000076293945},{"timestamp":1742352840000,"open":1.33088,"high":1.33092,"low":1.33087,"close":1.33091,"volume":25.200000762939453},{"timestamp":1742352900000,"open":1.3309,"high":1.331,"low":1.3309,"close":1.33095,"volume":36.630001068115234},{"timestamp":1742352960000,"open":1.33095,"high":1.33099,"low":1.33085,"close":1.33098,"volume":56.310001373291016},{"timestamp":1742353020000,"open":1.33096,"high":1.33099,"low":1.33095,"close":1.33098,"volume":44.400001525878906},{"timestamp":1742353080000,"open":1.33098,"high":1.33098,"low":1.33095,"close":1.33096,"volume":42.599998474121094},{"timestamp":1742353140000,"open":1.33096,"high":1.331,"low":1.3309,"close":1.33091,"volume":64.94999694824219},{"timestamp":1742353200000,"open":1.33089,"high":1.33089,"low":1.33085,"close":1.33088,"volume":60.599998474121094},{"timestamp":1742353260000,"open":1.33087,"high":1.3309,"low":1.33085,"close":1.33088,"volume":55.20000076293945},{"timestamp":1742353320000,"open":1.33088,"high":1.33089,"low":1.33086,"close":1.33087,"volume":33.599998474121094},{"timestamp":1742353380000,"open":1.33087,"high":1.3309,"low":1.33084,"close":1.33087,"volume":45},{"timestamp":1742353440000,"open":1.33088,"high":1.3309,"low":1.33081,"close":1.33085,"volume":65.4000015258789},{"timestamp":1742353500000,"open":1.33085,"high":1.33087,"low":1.33074,"close":1.33079,"volume":76.5},{"timestamp":1742353560000,"open":1.33078,"high":1.3308,"low":1.33075,"close":1.33078,"volume":56.400001525878906},{"timestamp":1742353620000,"open":1.33076,"high":1.33084,"low":1.33073,"close":1.33083,"volume":91.80000305175781},{"timestamp":1742353680000,"open":1.33082,"high":1.33084,"low":1.3308,"close":1.33084,"volume":47.400001525878906},{"timestamp":1742353740000,"open":1.33083,"high":1.33083,"low":1.33073,"close":1.33075,"volume":63},{"timestamp":1742353800000,"open":1.33075,"high":1.33083,"low":1.33075,"close":1.33083,"volume":30.600000381469727},{"timestamp":1742353860000,"open":1.33083,"high":1.33085,"low":1.33082,"close":1.33082,"volume":42.29999923706055},{"timestamp":1742353920000,"open":1.33083,"high":1.33084,"low":1.33082,"close":1.33084,"volume":32.400001525878906},{"timestamp":1742353980000,"open":1.33085,"high":1.33086,"low":1.33082,"close":1.33086,"volume":49.20000076293945},{"timestamp":1742354040000,"open":1.33085,"high":1.33091,"low":1.33085,"close":1.3309,"volume":49.79999923706055},{"timestamp":1742354100000,"open":1.33092,"high":1.33099,"low":1.3309,"close":1.33099,"volume":28.200000762939453},{"timestamp":1742354160000,"open":1.33097,"high":1.3311,"low":1.33096,"close":1.33107,"volume":113.4000015258789},{"timestamp":1742354220000,"open":1.33104,"high":1.33107,"low":1.33096,"close":1.33105,"volume":45.599998474121094},{"timestamp":1742354280000,"open":1.33104,"high":1.33114,"low":1.33104,"close":1.33114,"volume":133.88999938964844},{"timestamp":1742354340000,"open":1.33114,"high":1.33114,"low":1.33106,"close":1.33108,"volume":54.52000045776367},{"timestamp":1742354400000,"open":1.33111,"high":1.3312,"low":1.33111,"close":1.33119,"volume":69.5999984741211},{"timestamp":1742354460000,"open":1.3312,"high":1.3313,"low":1.33119,"close":1.3313,"volume":103.19999694824219},{"timestamp":1742354520000,"open":1.33129,"high":1.33136,"low":1.33127,"close":1.33133,"volume":22.799999237060547},{"timestamp":1742354580000,"open":1.33134,"high":1.33137,"low":1.33127,"close":1.33129,"volume":52.79999923706055},{"timestamp":1742354640000,"open":1.33127,"high":1.33128,"low":1.33127,"close":1.33128,"volume":21},{"timestamp":1742354700000,"open":1.33127,"high":1.3313,"low":1.33127,"close":1.33128,"volume":21.600000381469727},{"timestamp":1742354760000,"open":1.33129,"high":1.33147,"low":1.33129,"close":1.33143,"volume":47.0099983215332},{"timestamp":1742354820000,"open":1.33143,"high":1.33144,"low":1.33132,"close":1.33134,"volume":63.720001220703125},{"timestamp":1742354880000,"open":1.33134,"high":1.33145,"low":1.33132,"close":1.33145,"volume":39},{"timestamp":1742354940000,"open":1.33146,"high":1.33157,"low":1.33146,"close":1.33154,"volume":73.91999816894531},{"timestamp":1742355000000,"open":1.33154,"high":1.33156,"low":1.33152,"close":1.33153,"volume":42},{"timestamp":1742355060000,"open":1.3315,"high":1.33156,"low":1.33147,"close":1.33148,"volume":50.400001525878906},{"timestamp":1742355120000,"open":1.3315,"high":1.33151,"low":1.33143,"close":1.33145,"volume":41.880001068115234},{"timestamp":1742355180000,"open":1.33144,"high":1.3315,"low":1.33143,"close":1.33149,"volume":39.5099983215332},{"timestamp":1742355240000,"open":1.33151,"high":1.33151,"low":1.33145,"close":1.33148,"volume":26.010000228881836},{"timestamp":1742355300000,"open":1.33147,"high":1.33148,"low":1.33137,"close":1.3314,"volume":20.729999542236328},{"timestamp":1742355360000,"open":1.33139,"high":1.33141,"low":1.33135,"close":1.33136,"volume":27.360000610351562},{"timestamp":1742355420000,"open":1.33136,"high":1.3314,"low":1.33136,"close":1.3314,"volume":17.489999771118164},{"timestamp":1742355480000,"open":1.33141,"high":1.33142,"low":1.33138,"close":1.33139,"volume":26.969999313354492},{"timestamp":1742355540000,"open":1.33141,"high":1.33149,"low":1.33141,"close":1.33146,"volume":63},{"timestamp":1742355600000,"open":1.33144,"high":1.33144,"low":1.33138,"close":1.33139,"volume":36.45000076293945},{"timestamp":1742355660000,"open":1.3314,"high":1.33143,"low":1.33135,"close":1.33141,"volume":38.0099983215332},{"timestamp":1742355720000,"open":1.3314,"high":1.33157,"low":1.3314,"close":1.33157,"volume":36.029998779296875},{"timestamp":1742355780000,"open":1.33155,"high":1.33156,"low":1.33135,"close":1.33138,"volume":102.69000244140625},{"timestamp":1742355840000,"open":1.3314,"high":1.33144,"low":1.33136,"close":1.33144,"volume":39.75},{"timestamp":1742355900000,"open":1.33145,"high":1.33145,"low":1.33136,"close":1.33136,"volume":65.25},{"timestamp":1742355960000,"open":1.33136,"high":1.33136,"low":1.33119,"close":1.33119,"volume":60.900001525878906},{"timestamp":1742356020000,"open":1.33121,"high":1.33134,"low":1.33117,"close":1.33128,"volume":109.19999694824219},{"timestamp":1742356080000,"open":1.33127,"high":1.33133,"low":1.33118,"close":1.33132,"volume":82.19999694824219},{"timestamp":1742356140000,"open":1.33132,"high":1.33146,"low":1.33132,"close":1.33143,"volume":87.5999984741211},{"timestamp":1742356200000,"open":1.33145,"high":1.33147,"low":1.33144,"close":1.33145,"volume":26.399999618530273},{"timestamp":1742356260000,"open":1.33143,"high":1.3315,"low":1.33143,"close":1.33148,"volume":37.79999923706055},{"timestamp":1742356320000,"open":1.33146,"high":1.33147,"low":1.33137,"close":1.33144,"volume":77.4000015258789},{"timestamp":1742356380000,"open":1.33143,"high":1.33151,"low":1.33143,"close":1.33149,"volume":60},{"timestamp":1742356440000,"open":1.33149,"high":1.33149,"low":1.33114,"close":1.33114,"volume":143.00999450683594},{"timestamp":1742356500000,"open":1.33116,"high":1.33117,"low":1.33112,"close":1.33113,"volume":55.20000076293945},{"timestamp":1742356560000,"open":1.33113,"high":1.33117,"low":1.33105,"close":1.33113,"volume":110.25},{"timestamp":1742356620000,"open":1.33114,"high":1.33117,"low":1.33107,"close":1.33114,"volume":92.0999984741211},{"timestamp":1742356680000,"open":1.33113,"high":1.33126,"low":1.33113,"close":1.33124,"volume":30},{"timestamp":1742356740000,"open":1.33123,"high":1.3313,"low":1.33123,"close":1.33129,"volume":29.399999618530273},{"timestamp":1742356800000,"open":1.3313,"high":1.3314,"low":1.3313,"close":1.3314,"volume":28.200000762939453},{"timestamp":1742356860000,"open":1.33141,"high":1.33158,"low":1.33141,"close":1.33154,"volume":32.400001525878906},{"timestamp":1742356920000,"open":1.33153,"high":1.33155,"low":1.33147,"close":1.33148,"volume":29.700000762939453},{"timestamp":1742356980000,"open":1.3315,"high":1.33157,"low":1.3315,"close":1.33153,"volume":38.400001525878906},{"timestamp":1742357040000,"open":1.33155,"high":1.33159,"low":1.33153,"close":1.33158,"volume":10.199999809265137},{"timestamp":1742357100000,"open":1.33156,"high":1.33157,"low":1.33153,"close":1.33154,"volume":11.399999618530273},{"timestamp":1742357220000,"open":1.33154,"high":1.33155,"low":1.3315,"close":1.33155,"volume":11.399999618530273},{"timestamp":1742357280000,"open":1.33154,"high":1.33169,"low":1.33154,"close":1.33169,"volume":21},{"timestamp":1742357340000,"open":1.33169,"high":1.33169,"low":1.33165,"close":1.33168,"volume":15},{"timestamp":1742357400000,"open":1.33167,"high":1.33171,"low":1.33167,"close":1.33168,"volume":24},{"timestamp":1742357460000,"open":1.33166,"high":1.3317,"low":1.33166,"close":1.33169,"volume":18},{"timestamp":1742357520000,"open":1.33167,"high":1.3319,"low":1.33167,"close":1.33188,"volume":54},{"timestamp":1742357580000,"open":1.33186,"high":1.33189,"low":1.33178,"close":1.33178,"volume":53.400001525878906},{"timestamp":1742357640000,"open":1.33179,"high":1.33184,"low":1.33174,"close":1.33184,"volume":63},{"timestamp":1742357700000,"open":1.33183,"high":1.33188,"low":1.33183,"close":1.33185,"volume":27},{"timestamp":1742357760000,"open":1.33184,"high":1.33184,"low":1.33173,"close":1.33173,"volume":37.04999923706055},{"timestamp":1742357820000,"open":1.33172,"high":1.33172,"low":1.33163,"close":1.33163,"volume":23.25},{"timestamp":1742357880000,"open":1.33164,"high":1.33164,"low":1.33153,"close":1.33159,"volume":29.399999618530273},{"timestamp":1742357940000,"open":1.33159,"high":1.3316,"low":1.33158,"close":1.33159,"volume":35.400001525878906},{"timestamp":1742358000000,"open":1.33158,"high":1.33162,"low":1.33153,"close":1.33154,"volume":47.400001525878906},{"timestamp":1742358060000,"open":1.33153,"high":1.33156,"low":1.33151,"close":1.33151,"volume":34.79999923706055},{"timestamp":1742358120000,"open":1.33152,"high":1.33157,"low":1.3315,"close":1.33157,"volume":49.20000076293945},{"timestamp":1742358180000,"open":1.33157,"high":1.33175,"low":1.33155,"close":1.33172,"volume":48.45000076293945},{"timestamp":1742358240000,"open":1.33174,"high":1.3318,"low":1.33172,"close":1.33174,"volume":45.599998474121094},{"timestamp":1742358300000,"open":1.33175,"high":1.33176,"low":1.33172,"close":1.33172,"volume":53.400001525878906},{"timestamp":1742358360000,"open":1.33173,"high":1.33176,"low":1.33172,"close":1.33176,"volume":25.200000762939453},{"timestamp":1742358420000,"open":1.33176,"high":1.33188,"low":1.33175,"close":1.33183,"volume":60.599998474121094},{"timestamp":1742358480000,"open":1.33183,"high":1.33187,"low":1.33181,"close":1.33186,"volume":34.79999923706055},{"timestamp":1742358540000,"open":1.33185,"high":1.33187,"low":1.33179,"close":1.33183,"volume":45.599998474121094},{"timestamp":1742358600000,"open":1.33183,"high":1.33185,"low":1.33181,"close":1.33184,"volume":30},{"timestamp":1742358660000,"open":1.33183,"high":1.33183,"low":1.33176,"close":1.3318,"volume":38.400001525878906},{"timestamp":1742358720000,"open":1.33181,"high":1.33185,"low":1.3318,"close":1.33183,"volume":25.799999237060547},{"timestamp":1742358780000,"open":1.33183,"high":1.33183,"low":1.33183,"close":1.33183,"volume":2.4000000953674316},{"timestamp":1742358840000,"open":1.33182,"high":1.33185,"low":1.33182,"close":1.33185,"volume":3.5999999046325684},{"timestamp":1742358900000,"open":1.33185,"high":1.33185,"low":1.33181,"close":1.33182,"volume":15.600000381469727},{"timestamp":1742358960000,"open":1.33182,"high":1.33183,"low":1.33181,"close":1.33182,"volume":20.399999618530273},{"timestamp":1742359020000,"open":1.33184,"high":1.33187,"low":1.33182,"close":1.33183,"volume":19.200000762939453},{"timestamp":1742359080000,"open":1.33182,"high":1.33189,"low":1.33182,"close":1.33187,"volume":20.399999618530273},{"timestamp":1742359140000,"open":1.33188,"high":1.33189,"low":1.33186,"close":1.33188,"volume":30},{"timestamp":1742359200000,"open":1.33186,"high":1.33191,"low":1.33186,"close":1.33189,"volume":24},{"timestamp":1742359260000,"open":1.33191,"high":1.33201,"low":1.33191,"close":1.33197,"volume":24},{"timestamp":1742359320000,"open":1.33198,"high":1.33201,"low":1.33195,"close":1.33199,"volume":42.599998474121094},{"timestamp":1742359380000,"open":1.33199,"high":1.332,"low":1.33196,"close":1.33196,"volume":33.599998474121094},{"timestamp":1742359440000,"open":1.33198,"high":1.33198,"low":1.33194,"close":1.33197,"volume":29.399999618530273},{"timestamp":1742359500000,"open":1.33194,"high":1.33196,"low":1.33189,"close":1.33192,"volume":16.200000762939453},{"timestamp":1742359560000,"open":1.33193,"high":1.33195,"low":1.33191,"close":1.33192,"volume":34.20000076293945},{"timestamp":1742359620000,"open":1.33193,"high":1.33193,"low":1.3319,"close":1.33191,"volume":15.600000381469727},{"timestamp":1742359680000,"open":1.33189,"high":1.3319,"low":1.33188,"close":1.33188,"volume":13.199999809265137},{"timestamp":1742359740000,"open":1.3319,"high":1.332,"low":1.33188,"close":1.33197,"volume":53.400001525878906},{"timestamp":1742359800000,"open":1.33198,"high":1.332,"low":1.33195,"close":1.332,"volume":48.29999923706055},{"timestamp":1742359860000,"open":1.33199,"high":1.332,"low":1.33197,"close":1.33198,"volume":29.399999618530273},{"timestamp":1742359920000,"open":1.33197,"high":1.33197,"low":1.3319,"close":1.3319,"volume":32.400001525878906},{"timestamp":1742359980000,"open":1.33192,"high":1.33205,"low":1.33192,"close":1.33199,"volume":27.65999984741211},{"timestamp":1742360040000,"open":1.33199,"high":1.33201,"low":1.33198,"close":1.33199,"volume":28.139999389648438},{"timestamp":1742360100000,"open":1.33199,"high":1.33204,"low":1.33199,"close":1.33204,"volume":15.09000015258789},{"timestamp":1742360160000,"open":1.33204,"high":1.33204,"low":1.33198,"close":1.33199,"volume":7.440000057220459},{"timestamp":1742360220000,"open":1.33201,"high":1.33204,"low":1.33199,"close":1.33199,"volume":41.15999984741211},{"timestamp":1742360280000,"open":1.33199,"high":1.33201,"low":1.33194,"close":1.33197,"volume":42.45000076293945},{"timestamp":1742360340000,"open":1.33196,"high":1.33199,"low":1.33195,"close":1.33199,"volume":49.650001525878906},{"timestamp":1742360400000,"open":1.33198,"high":1.33199,"low":1.3319,"close":1.3319,"volume":25.3799991607666},{"timestamp":1742360460000,"open":1.3319,"high":1.33191,"low":1.33178,"close":1.3318,"volume":66.36000061035156},{"timestamp":1742360520000,"open":1.33181,"high":1.33185,"low":1.33178,"close":1.33179,"volume":80.63999938964844},{"timestamp":1742360580000,"open":1.33178,"high":1.33179,"low":1.33169,"close":1.33172,"volume":73.29000091552734},{"timestamp":1742360640000,"open":1.33172,"high":1.33173,"low":1.33165,"close":1.33166,"volume":56.279998779296875},{"timestamp":1742360700000,"open":1.33165,"high":1.33172,"low":1.33164,"close":1.33168,"volume":23.600000381469727},{"timestamp":1742360760000,"open":1.33164,"high":1.33164,"low":1.33153,"close":1.33153,"volume":28.65999984741211},{"timestamp":1742360820000,"open":1.33151,"high":1.33151,"low":1.33145,"close":1.33147,"volume":45.65999984741211},{"timestamp":1742360880000,"open":1.33149,"high":1.33167,"low":1.33149,"close":1.33165,"volume":54.540000915527344},{"timestamp":1742360940000,"open":1.33164,"high":1.33169,"low":1.33157,"close":1.33157,"volume":93.80999755859375},{"timestamp":1742361000000,"open":1.33158,"high":1.33159,"low":1.33149,"close":1.33149,"volume":62.040000915527344},{"timestamp":1742361060000,"open":1.3315,"high":1.33151,"low":1.33137,"close":1.3314,"volume":136.74000549316406},{"timestamp":1742361120000,"open":1.33139,"high":1.33141,"low":1.33137,"close":1.33139,"volume":57.900001525878906},{"timestamp":1742361180000,"open":1.3314,"high":1.33148,"low":1.33139,"close":1.33146,"volume":98.25},{"timestamp":1742361240000,"open":1.33146,"high":1.33147,"low":1.33138,"close":1.33138,"volume":79.6500015258789},{"timestamp":1742361300000,"open":1.33137,"high":1.33137,"low":1.33124,"close":1.33129,"volume":77.12999725341797},{"timestamp":1742361360000,"open":1.33131,"high":1.33134,"low":1.33127,"close":1.33133,"volume":39.150001525878906},{"timestamp":1742361420000,"open":1.33134,"high":1.33134,"low":1.3313,"close":1.3313,"volume":22.799999237060547},{"timestamp":1742361480000,"open":1.33129,"high":1.3314,"low":1.33127,"close":1.3314,"volume":23.399999618530273},{"timestamp":1742361540000,"open":1.3314,"high":1.33148,"low":1.3314,"close":1.33143,"volume":41.369998931884766},{"timestamp":1742361600000,"open":1.33142,"high":1.33145,"low":1.33139,"close":1.33142,"volume":69.23999786376953},{"timestamp":1742361660000,"open":1.33142,"high":1.33144,"low":1.3314,"close":1.33141,"volume":27.959999084472656},{"timestamp":1742361720000,"open":1.33142,"high":1.33146,"low":1.33139,"close":1.3314,"volume":41.63999938964844},{"timestamp":1742361780000,"open":1.3314,"high":1.33154,"low":1.33134,"close":1.33153,"volume":21.149999618530273},{"timestamp":1742361840000,"open":1.33153,"high":1.33153,"low":1.33141,"close":1.33141,"volume":28.950000762939453},{"timestamp":1742361900000,"open":1.33142,"high":1.33148,"low":1.33133,"close":1.33148,"volume":54},{"timestamp":1742361960000,"open":1.33145,"high":1.33145,"low":1.33145,"close":1.33145,"volume":2.700000047683716},{"timestamp":1742362020000,"open":1.33146,"high":1.33149,"low":1.33146,"close":1.33149,"volume":4.800000190734863},{"timestamp":1742362080000,"open":1.33148,"high":1.33149,"low":1.33144,"close":1.33147,"volume":22.649999618530273},{"timestamp":1742362140000,"open":1.33146,"high":1.33147,"low":1.33137,"close":1.33144,"volume":43.20000076293945},{"timestamp":1742362200000,"open":1.33144,"high":1.33149,"low":1.33135,"close":1.33148,"volume":45.599998474121094},{"timestamp":1742362260000,"open":1.33149,"high":1.33149,"low":1.33146,"close":1.33149,"volume":15},{"timestamp":1742362320000,"open":1.33149,"high":1.3316,"low":1.33149,"close":1.33157,"volume":21.899999618530273},{"timestamp":1742362380000,"open":1.33159,"high":1.33167,"low":1.33158,"close":1.33167,"volume":12},{"timestamp":1742362440000,"open":1.33166,"high":1.33169,"low":1.33164,"close":1.33165,"volume":27.600000381469727},{"timestamp":1742362500000,"open":1.33165,"high":1.33167,"low":1.33157,"close":1.33158,"volume":26.100000381469727},{"timestamp":1742362560000,"open":1.33158,"high":1.33161,"low":1.33154,"close":1.33159,"volume":28.799999237060547},{"timestamp":1742362620000,"open":1.33158,"high":1.33167,"low":1.33157,"close":1.33166,"volume":76.80000305175781},{"timestamp":1742362680000,"open":1.33166,"high":1.33167,"low":1.33158,"close":1.33158,"volume":22.799999237060547},{"timestamp":1742362740000,"open":1.33158,"high":1.3316,"low":1.33147,"close":1.3315,"volume":58.79999923706055},{"timestamp":1742362800000,"open":1.33152,"high":1.33158,"low":1.33151,"close":1.33154,"volume":50.400001525878906},{"timestamp":1742362860000,"open":1.33154,"high":1.3316,"low":1.33154,"close":1.33158,"volume":14.399999618530273},{"timestamp":1742362920000,"open":1.33159,"high":1.33159,"low":1.33157,"close":1.33159,"volume":10.350000381469727},{"timestamp":1742362980000,"open":1.3316,"high":1.33161,"low":1.33157,"close":1.33161,"volume":18.600000381469727},{"timestamp":1742363040000,"open":1.33161,"high":1.33171,"low":1.3316,"close":1.33171,"volume":23.399999618530273},{"timestamp":1742363100000,"open":1.3317,"high":1.33171,"low":1.33166,"close":1.33167,"volume":49.20000076293945},{"timestamp":1742363160000,"open":1.33168,"high":1.3317,"low":1.33167,"close":1.33168,"volume":46.5},{"timestamp":1742363220000,"open":1.33168,"high":1.33171,"low":1.33166,"close":1.33168,"volume":78},{"timestamp":1742363280000,"open":1.33168,"high":1.33171,"low":1.33166,"close":1.33166,"volume":48.599998474121094},{"timestamp":1742363340000,"open":1.33167,"high":1.33171,"low":1.3316,"close":1.33162,"volume":71.55000305175781},{"timestamp":1742363400000,"open":1.3316,"high":1.33165,"low":1.33151,"close":1.33152,"volume":78.4800033569336},{"timestamp":1742363460000,"open":1.33153,"high":1.3316,"low":1.33153,"close":1.33158,"volume":31.799999237060547},{"timestamp":1742363520000,"open":1.33158,"high":1.33186,"low":1.33157,"close":1.33185,"volume":87},{"timestamp":1742363580000,"open":1.33187,"high":1.33188,"low":1.33181,"close":1.33187,"volume":57.150001525878906},{"timestamp":1742363640000,"open":1.33185,"high":1.3319,"low":1.33185,"close":1.33186,"volume":39},{"timestamp":1742363700000,"open":1.33185,"high":1.33187,"low":1.33177,"close":1.33179,"volume":32.849998474121094},{"timestamp":1742363760000,"open":1.33179,"high":1.3318,"low":1.33174,"close":1.33175,"volume":49.5},{"timestamp":1742363820000,"open":1.33175,"high":1.33197,"low":1.33175,"close":1.33186,"volume":131.10000610351562},{"timestamp":1742363880000,"open":1.33184,"high":1.33191,"low":1.33181,"close":1.33189,"volume":47.099998474121094},{"timestamp":1742363940000,"open":1.33191,"high":1.33193,"low":1.33185,"close":1.33188,"volume":78.5999984741211},{"timestamp":1742364000000,"open":1.33188,"high":1.33192,"low":1.33184,"close":1.33189,"volume":96.5999984741211},{"timestamp":1742364060000,"open":1.3319,"high":1.33191,"low":1.33176,"close":1.33182,"volume":88.19999694824219},{"timestamp":1742364120000,"open":1.33181,"high":1.3319,"low":1.33181,"close":1.33188,"volume":88.94999694824219},{"timestamp":1742364180000,"open":1.33186,"high":1.33191,"low":1.33182,"close":1.3319,"volume":72.9000015258789},{"timestamp":1742364240000,"open":1.33191,"high":1.33198,"low":1.33185,"close":1.33195,"volume":68.0999984741211},{"timestamp":1742364300000,"open":1.33196,"high":1.33198,"low":1.33193,"close":1.33198,"volume":57.599998474121094},{"timestamp":1742364360000,"open":1.33196,"high":1.33199,"low":1.33195,"close":1.33197,"volume":40.7400016784668},{"timestamp":1742364420000,"open":1.33201,"high":1.33205,"low":1.33196,"close":1.33202,"volume":45.150001525878906},{"timestamp":1742364480000,"open":1.33202,"high":1.33207,"low":1.33199,"close":1.33207,"volume":22.739999771118164},{"timestamp":1742364540000,"open":1.33208,"high":1.33211,"low":1.33206,"close":1.3321,"volume":52.91999816894531},{"timestamp":1742364600000,"open":1.33209,"high":1.3322,"low":1.332,"close":1.332,"volume":44.34000015258789},{"timestamp":1742364660000,"open":1.332,"high":1.3321,"low":1.332,"close":1.3321,"volume":27.329999923706055},{"timestamp":1742364720000,"open":1.3321,"high":1.33213,"low":1.33209,"close":1.33213,"volume":14.279999732971191},{"timestamp":1742364780000,"open":1.33212,"high":1.33212,"low":1.33207,"close":1.33208,"volume":11.699999809265137},{"timestamp":1742364840000,"open":1.33207,"high":1.33217,"low":1.33201,"close":1.33215,"volume":67.5},{"timestamp":1742364900000,"open":1.33216,"high":1.33233,"low":1.33214,"close":1.33232,"volume":68.25},{"timestamp":1742364960000,"open":1.33231,"high":1.33233,"low":1.3323,"close":1.33231,"volume":40.650001525878906},{"timestamp":1742365020000,"open":1.3323,"high":1.3323,"low":1.33219,"close":1.3322,"volume":61.95000076293945},{"timestamp":1742365080000,"open":1.3322,"high":1.33233,"low":1.33219,"close":1.33223,"volume":88.19999694824219},{"timestamp":1742365140000,"open":1.33222,"high":1.33241,"low":1.33218,"close":1.33241,"volume":68.4000015258789},{"timestamp":1742365200000,"open":1.33241,"high":1.33257,"low":1.3324,"close":1.33254,"volume":60.150001525878906},{"timestamp":1742365260000,"open":1.33254,"high":1.33256,"low":1.33248,"close":1.33249,"volume":71.69999694824219},{"timestamp":1742365320000,"open":1.33251,"high":1.33259,"low":1.33245,"close":1.33256,"volume":74.0199966430664},{"timestamp":1742365380000,"open":1.33257,"high":1.33266,"low":1.3325,"close":1.33262,"volume":82.05000305175781},{"timestamp":1742365440000,"open":1.33262,"high":1.33263,"low":1.33253,"close":1.33255,"volume":69.30000305175781},{"timestamp":1742365500000,"open":1.33255,"high":1.33257,"low":1.33239,"close":1.33244,"volume":102.44999694824219},{"timestamp":1742365560000,"open":1.33243,"high":1.3325,"low":1.33236,"close":1.33237,"volume":97.19999694824219},{"timestamp":1742365620000,"open":1.33237,"high":1.33242,"low":1.33235,"close":1.33242,"volume":64.5},{"timestamp":1742365680000,"open":1.33241,"high":1.33248,"low":1.33241,"close":1.33245,"volume":58.20000076293945},{"timestamp":1742365740000,"open":1.33246,"high":1.33246,"low":1.3324,"close":1.33241,"volume":55.349998474121094},{"timestamp":1742365800000,"open":1.33241,"high":1.33251,"low":1.33241,"close":1.33245,"volume":59.25},{"timestamp":1742365860000,"open":1.33245,"high":1.33247,"low":1.33239,"close":1.33242,"volume":130.35000610351562},{"timestamp":1742365920000,"open":1.33242,"high":1.33245,"low":1.33238,"close":1.33241,"volume":84.5999984741211},{"timestamp":1742365980000,"open":1.33242,"high":1.33245,"low":1.33236,"close":1.33241,"volume":98.19000244140625},{"timestamp":1742366040000,"open":1.33241,"high":1.33241,"low":1.33221,"close":1.33237,"volume":152.41000366210938},{"timestamp":1742366100000,"open":1.33237,"high":1.33237,"low":1.33231,"close":1.33234,"volume":80.12999725341797},{"timestamp":1742366160000,"open":1.33233,"high":1.33239,"low":1.33222,"close":1.33238,"volume":104.19000244140625},{"timestamp":1742366220000,"open":1.33236,"high":1.33241,"low":1.33234,"close":1.33239,"volume":77.25},{"timestamp":1742366280000,"open":1.33241,"high":1.33265,"low":1.33241,"close":1.3325,"volume":142.0500030517578},{"timestamp":1742366340000,"open":1.3325,"high":1.33273,"low":1.3325,"close":1.33272,"volume":83.8499984741211},{"timestamp":1742366400000,"open":1.33274,"high":1.33304,"low":1.33272,"close":1.3329,"volume":145.77000427246094},{"timestamp":1742366460000,"open":1.33291,"high":1.333,"low":1.33289,"close":1.33297,"volume":62.58000183105469},{"timestamp":1742366520000,"open":1.33296,"high":1.33302,"low":1.33295,"close":1.33299,"volume":65.69999694824219},{"timestamp":1742366580000,"open":1.33298,"high":1.33302,"low":1.33293,"close":1.33295,"volume":90.30000305175781},{"timestamp":1742366640000,"open":1.33294,"high":1.33294,"low":1.33275,"close":1.33289,"volume":102.5999984741211},{"timestamp":1742366700000,"open":1.33288,"high":1.33289,"low":1.33265,"close":1.33272,"volume":111.22000122070312},{"timestamp":1742366760000,"open":1.33271,"high":1.3328,"low":1.33267,"close":1.33269,"volume":120.75},{"timestamp":1742366820000,"open":1.33269,"high":1.33271,"low":1.33256,"close":1.3327,"volume":89.31999969482422},{"timestamp":1742366880000,"open":1.33272,"high":1.33272,"low":1.33254,"close":1.33262,"volume":145.1999969482422},{"timestamp":1742366940000,"open":1.33262,"high":1.33272,"low":1.33239,"close":1.33242,"volume":219},{"timestamp":1742367000000,"open":1.3324,"high":1.33251,"low":1.33239,"close":1.33245,"volume":102.5999984741211},{"timestamp":1742367060000,"open":1.33245,"high":1.33249,"low":1.33243,"close":1.33245,"volume":62.70000076293945},{"timestamp":1742367120000,"open":1.33246,"high":1.33251,"low":1.33238,"close":1.3324,"volume":114.30000305175781},{"timestamp":1742367180000,"open":1.33241,"high":1.3325,"low":1.3324,"close":1.3325,"volume":31.950000762939453},{"timestamp":1742367240000,"open":1.33248,"high":1.33251,"low":1.33243,"close":1.33243,"volume":17.25},{"timestamp":1742367300000,"open":1.33246,"high":1.33253,"low":1.33243,"close":1.33246,"volume":55.5},{"timestamp":1742367360000,"open":1.33248,"high":1.33259,"low":1.33238,"close":1.33238,"volume":158.5500030517578},{"timestamp":1742367420000,"open":1.33239,"high":1.33262,"low":1.33239,"close":1.33249,"volume":153.36000061035156},{"timestamp":1742367480000,"open":1.33247,"high":1.33261,"low":1.33246,"close":1.33254,"volume":104.83999633789062},{"timestamp":1742367540000,"open":1.33254,"high":1.33268,"low":1.33254,"close":1.33262,"volume":83.8499984741211},{"timestamp":1742367600000,"open":1.33262,"high":1.33275,"low":1.33256,"close":1.33258,"volume":181.5},{"timestamp":1742367660000,"open":1.33258,"high":1.33261,"low":1.33241,"close":1.33258,"volume":201.3000030517578},{"timestamp":1742367720000,"open":1.3326,"high":1.33269,"low":1.33252,"close":1.33266,"volume":181.64999389648438},{"timestamp":1742367780000,"open":1.33265,"high":1.3327,"low":1.33261,"close":1.3327,"volume":90.30000305175781},{"timestamp":1742367840000,"open":1.33269,"high":1.33271,"low":1.33263,"close":1.33265,"volume":147.60000610351562},{"timestamp":1742367900000,"open":1.33265,"high":1.33266,"low":1.33255,"close":1.33258,"volume":122.55000305175781},{"timestamp":1742367960000,"open":1.33257,"high":1.33268,"low":1.33251,"close":1.33267,"volume":100.80000305175781},{"timestamp":1742368020000,"open":1.33268,"high":1.33278,"low":1.33265,"close":1.33267,"volume":79.19999694824219},{"timestamp":1742368080000,"open":1.33268,"high":1.33288,"low":1.33268,"close":1.33286,"volume":127.6500015258789},{"timestamp":1742368140000,"open":1.33286,"high":1.33299,"low":1.33283,"close":1.33296,"volume":169.35000610351562},{"timestamp":1742368200000,"open":1.33298,"high":1.33301,"low":1.3328,"close":1.33284,"volume":153},{"timestamp":1742368260000,"open":1.33283,"high":1.33291,"low":1.3328,"close":1.3328,"volume":102.33000183105469},{"timestamp":1742368320000,"open":1.3328,"high":1.3328,"low":1.33265,"close":1.33271,"volume":61.68000030517578},{"timestamp":1742368380000,"open":1.33271,"high":1.33298,"low":1.33269,"close":1.33298,"volume":40.349998474121094},{"timestamp":1742368440000,"open":1.333,"high":1.33307,"low":1.33285,"close":1.33298,"volume":153.3000030517578},{"timestamp":1742368500000,"open":1.33303,"high":1.33327,"low":1.33294,"close":1.33318,"volume":159.4499969482422},{"timestamp":1742368560000,"open":1.33318,"high":1.33324,"low":1.33312,"close":1.33315,"volume":210.4499969482422},{"timestamp":1742368620000,"open":1.33316,"high":1.33319,"low":1.33306,"close":1.3331,"volume":132.89999389648438},{"timestamp":1742368680000,"open":1.3331,"high":1.33322,"low":1.33306,"close":1.33306,"volume":85.05000305175781},{"timestamp":1742368740000,"open":1.33309,"high":1.33313,"low":1.33306,"close":1.33311,"volume":109.3499984741211},{"timestamp":1742368800000,"open":1.33313,"high":1.33317,"low":1.33299,"close":1.33303,"volume":128.49000549316406},{"timestamp":1742368860000,"open":1.33301,"high":1.33315,"low":1.33301,"close":1.33307,"volume":137.83999633789062},{"timestamp":1742368920000,"open":1.33308,"high":1.33309,"low":1.33295,"close":1.33298,"volume":132.47999572753906},{"timestamp":1742368980000,"open":1.33297,"high":1.33303,"low":1.33285,"close":1.33292,"volume":185.42999267578125},{"timestamp":1742369040000,"open":1.33291,"high":1.33303,"low":1.33284,"close":1.33301,"volume":104.66999816894531},{"timestamp":1742369100000,"open":1.33301,"high":1.33304,"low":1.33283,"close":1.33285,"volume":125.41000366210938},{"timestamp":1742369160000,"open":1.33286,"high":1.33287,"low":1.33269,"close":1.33283,"volume":156.83999633789062},{"timestamp":1742369220000,"open":1.33285,"high":1.33287,"low":1.33275,"close":1.33276,"volume":123.58999633789062},{"timestamp":1742369280000,"open":1.33276,"high":1.3328,"low":1.3327,"close":1.33275,"volume":89.72000122070312},{"timestamp":1742369340000,"open":1.33277,"high":1.33278,"low":1.33271,"close":1.33274,"volume":148.22000122070312},{"timestamp":1742369400000,"open":1.33274,"high":1.33281,"low":1.33262,"close":1.3327,"volume":251.67999267578125},{"timestamp":1742369460000,"open":1.3327,"high":1.33274,"low":1.33264,"close":1.33272,"volume":116.22000122070312},{"timestamp":1742369520000,"open":1.33271,"high":1.33271,"low":1.33257,"close":1.33267,"volume":186.02999877929688},{"timestamp":1742369580000,"open":1.33268,"high":1.33276,"low":1.33267,"close":1.33271,"volume":93.23999786376953},{"timestamp":1742369640000,"open":1.33273,"high":1.33283,"low":1.33269,"close":1.33277,"volume":203.5399932861328},{"timestamp":1742369700000,"open":1.3328,"high":1.33293,"low":1.3328,"close":1.33288,"volume":171},{"timestamp":1742369760000,"open":1.3329,"high":1.33348,"low":1.33286,"close":1.33348,"volume":137.52000427246094},{"timestamp":1742369820000,"open":1.3335,"high":1.33402,"low":1.33348,"close":1.33392,"volume":285.6400146484375},{"timestamp":1742369880000,"open":1.33393,"high":1.33404,"low":1.33379,"close":1.33403,"volume":263.5400085449219},{"timestamp":1742369940000,"open":1.33403,"high":1.33404,"low":1.33377,"close":1.33395,"volume":191.69000244140625},{"timestamp":1742370000000,"open":1.33397,"high":1.33415,"low":1.33392,"close":1.3341,"volume":167.6999969482422},{"timestamp":1742370060000,"open":1.33408,"high":1.33421,"low":1.33383,"close":1.33384,"volume":291.1000061035156},{"timestamp":1742370120000,"open":1.33386,"high":1.33416,"low":1.33375,"close":1.33412,"volume":182.00999450683594},{"timestamp":1742370180000,"open":1.33411,"high":1.33438,"low":1.33409,"close":1.33421,"volume":244.0399932861328},{"timestamp":1742370240000,"open":1.33421,"high":1.33432,"low":1.33405,"close":1.33405,"volume":118.48999786376953},{"timestamp":1742370300000,"open":1.33407,"high":1.33412,"low":1.33387,"close":1.33398,"volume":194.8000030517578},{"timestamp":1742370360000,"open":1.33398,"high":1.33401,"low":1.33382,"close":1.33384,"volume":197.1300048828125},{"timestamp":1742370420000,"open":1.33384,"high":1.33405,"low":1.33376,"close":1.33381,"volume":255.14999389648438},{"timestamp":1742370480000,"open":1.33387,"high":1.3341,"low":1.33374,"close":1.33375,"volume":249.75},{"timestamp":1742370540000,"open":1.33369,"high":1.33375,"low":1.33348,"close":1.33348,"volume":245.4600067138672},{"timestamp":1742370600000,"open":1.33347,"high":1.33359,"low":1.33332,"close":1.33335,"volume":263.8299865722656},{"timestamp":1742370660000,"open":1.33339,"high":1.33346,"low":1.33324,"close":1.33336,"volume":177.3300018310547},{"timestamp":1742370720000,"open":1.33338,"high":1.33346,"low":1.3332,"close":1.33334,"volume":190.58999633789062},{"timestamp":1742370780000,"open":1.33334,"high":1.33359,"low":1.33323,"close":1.33358,"volume":251.9499969482422},{"timestamp":1742370840000,"open":1.33359,"high":1.33361,"low":1.33337,"close":1.33343,"volume":159.4199981689453},{"timestamp":1742370900000,"open":1.33339,"high":1.33341,"low":1.33327,"close":1.33337,"volume":149.00999450683594},{"timestamp":1742370960000,"open":1.33338,"high":1.33352,"low":1.33334,"close":1.33346,"volume":136.6199951171875},{"timestamp":1742371020000,"open":1.33345,"high":1.33361,"low":1.33345,"close":1.33349,"volume":89.0199966430664},{"timestamp":1742371080000,"open":1.33349,"high":1.33366,"low":1.33349,"close":1.3336,"volume":233.16000366210938},{"timestamp":1742371140000,"open":1.33362,"high":1.33364,"low":1.33351,"close":1.33355,"volume":146.4499969482422},{"timestamp":1742371200000,"open":1.33355,"high":1.33356,"low":1.33334,"close":1.33335,"volume":256.260009765625},{"timestamp":1742371260000,"open":1.33336,"high":1.33347,"low":1.3333,"close":1.33331,"volume":150.6699981689453},{"timestamp":1742371320000,"open":1.33332,"high":1.33333,"low":1.33303,"close":1.33306,"volume":208.10000610351562},{"timestamp":1742371380000,"open":1.33307,"high":1.33313,"low":1.33294,"close":1.333,"volume":176.39999389648438},{"timestamp":1742371440000,"open":1.333,"high":1.33309,"low":1.33283,"close":1.33293,"volume":208.8300018310547},{"timestamp":1742371500000,"open":1.33293,"high":1.33302,"low":1.33286,"close":1.33287,"volume":164.39999389648438},{"timestamp":1742371560000,"open":1.33288,"high":1.33304,"low":1.33286,"close":1.33292,"volume":172.9499969482422},{"timestamp":1742371620000,"open":1.33292,"high":1.33301,"low":1.33282,"close":1.33284,"volume":197.25},{"timestamp":1742371680000,"open":1.33283,"high":1.33296,"low":1.33281,"close":1.33294,"volume":143.5500030517578},{"timestamp":1742371740000,"open":1.33293,"high":1.33305,"low":1.3329,"close":1.33305,"volume":143.6999969482422},{"timestamp":1742371800000,"open":1.33303,"high":1.33319,"low":1.33292,"close":1.33314,"volume":180.4499969482422},{"timestamp":1742371860000,"open":1.33315,"high":1.3332,"low":1.33304,"close":1.33318,"volume":105},{"timestamp":1742371920000,"open":1.33317,"high":1.33338,"low":1.33317,"close":1.33327,"volume":99.12000274658203},{"timestamp":1742371980000,"open":1.33326,"high":1.33355,"low":1.33323,"close":1.33349,"volume":118.19999694824219},{"timestamp":1742372040000,"open":1.33347,"high":1.3335,"low":1.33342,"close":1.33349,"volume":60.599998474121094},{"timestamp":1742372100000,"open":1.33354,"high":1.33362,"low":1.33345,"close":1.33359,"volume":117},{"timestamp":1742372160000,"open":1.3336,"high":1.33367,"low":1.3334,"close":1.33361,"volume":79.19999694824219},{"timestamp":1742372220000,"open":1.33361,"high":1.33374,"low":1.33354,"close":1.33354,"volume":126.30000305175781},{"timestamp":1742372280000,"open":1.33356,"high":1.33359,"low":1.33341,"close":1.33356,"volume":135},{"timestamp":1742372340000,"open":1.33357,"high":1.33357,"low":1.33343,"close":1.33352,"volume":118.6500015258789},{"timestamp":1742372400000,"open":1.33352,"high":1.33365,"low":1.33352,"close":1.3336,"volume":75.5999984741211},{"timestamp":1742372460000,"open":1.3336,"high":1.33366,"low":1.33355,"close":1.33361,"volume":65.55000305175781},{"timestamp":1742372520000,"open":1.33362,"high":1.33368,"low":1.33345,"close":1.3335,"volume":144.14999389648438},{"timestamp":1742372580000,"open":1.3335,"high":1.33355,"low":1.33338,"close":1.33341,"volume":117.9000015258789},{"timestamp":1742372640000,"open":1.33342,"high":1.33348,"low":1.33337,"close":1.33341,"volume":102.1500015258789},{"timestamp":1742372700000,"open":1.33339,"high":1.33357,"low":1.33339,"close":1.33354,"volume":95.25},{"timestamp":1742372760000,"open":1.33355,"high":1.33355,"low":1.33342,"close":1.33342,"volume":43.95000076293945},{"timestamp":1742372820000,"open":1.3334,"high":1.33348,"low":1.33335,"close":1.33335,"volume":60.29999923706055},{"timestamp":1742372880000,"open":1.33335,"high":1.33342,"low":1.33317,"close":1.33318,"volume":153.89999389648438},{"timestamp":1742372940000,"open":1.33316,"high":1.33324,"low":1.33311,"close":1.33322,"volume":217.9499969482422},{"timestamp":1742373000000,"open":1.33321,"high":1.33324,"low":1.333,"close":1.333,"volume":141.75},{"timestamp":1742373060000,"open":1.33299,"high":1.33304,"low":1.33291,"close":1.33291,"volume":186},{"timestamp":1742373120000,"open":1.33292,"high":1.33299,"low":1.3328,"close":1.33287,"volume":324.1499938964844},{"timestamp":1742373180000,"open":1.33282,"high":1.33297,"low":1.33281,"close":1.3329,"volume":229.8699951171875},{"timestamp":1742373240000,"open":1.33287,"high":1.33293,"low":1.33282,"close":1.33282,"volume":153.6699981689453},{"timestamp":1742373300000,"open":1.33283,"high":1.33289,"low":1.33282,"close":1.33285,"volume":117.5999984741211},{"timestamp":1742373360000,"open":1.33285,"high":1.33287,"low":1.33267,"close":1.33268,"volume":164.6999969482422},{"timestamp":1742373420000,"open":1.3327,"high":1.33274,"low":1.33263,"close":1.3327,"volume":168.60000610351562},{"timestamp":1742373480000,"open":1.3327,"high":1.33295,"low":1.33266,"close":1.33294,"volume":121.5},{"timestamp":1742373540000,"open":1.33294,"high":1.33298,"low":1.33282,"close":1.33283,"volume":222.74000549316406},{"timestamp":1742373600000,"open":1.33288,"high":1.33297,"low":1.33283,"close":1.3329,"volume":179.85000610351562},{"timestamp":1742373660000,"open":1.3329,"high":1.33301,"low":1.33286,"close":1.3329,"volume":194.50999450683594},{"timestamp":1742373720000,"open":1.33292,"high":1.33297,"low":1.33276,"close":1.33292,"volume":147.47999572753906},{"timestamp":1742373780000,"open":1.33293,"high":1.33317,"low":1.33289,"close":1.3331,"volume":165.4499969482422},{"timestamp":1742373840000,"open":1.3331,"high":1.33313,"low":1.33297,"close":1.333,"volume":75.75},{"timestamp":1742373900000,"open":1.33302,"high":1.33308,"low":1.33297,"close":1.33305,"volume":118.05000305175781},{"timestamp":1742373960000,"open":1.33304,"high":1.33322,"low":1.33302,"close":1.3332,"volume":111},{"timestamp":1742374020000,"open":1.3332,"high":1.33335,"low":1.33318,"close":1.33332,"volume":120.44999694824219},{"timestamp":1742374080000,"open":1.33334,"high":1.33343,"low":1.33329,"close":1.33332,"volume":131.30999755859375},{"timestamp":1742374140000,"open":1.33333,"high":1.33342,"low":1.33331,"close":1.33332,"volume":163.64999389648438},{"timestamp":1742374200000,"open":1.33333,"high":1.33345,"low":1.33333,"close":1.3334,"volume":110.4000015258789},{"timestamp":1742374260000,"open":1.33339,"high":1.33345,"low":1.33336,"close":1.33344,"volume":91.94999694824219},{"timestamp":1742374320000,"open":1.33343,"high":1.33344,"low":1.33328,"close":1.33329,"volume":160.49000549316406},{"timestamp":1742374380000,"open":1.3333,"high":1.3334,"low":1.3333,"close":1.33337,"volume":106.19999694824219},{"timestamp":1742374440000,"open":1.33337,"high":1.3334,"low":1.33316,"close":1.33316,"volume":82.19999694824219},{"timestamp":1742374500000,"open":1.33315,"high":1.33316,"low":1.33307,"close":1.3331,"volume":91.80000305175781},{"timestamp":1742374560000,"open":1.33309,"high":1.33314,"low":1.33306,"close":1.33307,"volume":100.19999694824219},{"timestamp":1742374620000,"open":1.33308,"high":1.33315,"low":1.33307,"close":1.33312,"volume":126.5999984741211},{"timestamp":1742374680000,"open":1.33311,"high":1.33313,"low":1.333,"close":1.33302,"volume":140.08999633789062},{"timestamp":1742374740000,"open":1.33301,"high":1.33316,"low":1.33301,"close":1.33312,"volume":164.10000610351562},{"timestamp":1742374800000,"open":1.33315,"high":1.33334,"low":1.33314,"close":1.33332,"volume":114.5999984741211},{"timestamp":1742374860000,"open":1.33332,"high":1.33335,"low":1.33325,"close":1.33334,"volume":81},{"timestamp":1742374920000,"open":1.33335,"high":1.33335,"low":1.33328,"close":1.33334,"volume":25.200000762939453},{"timestamp":1742374980000,"open":1.33335,"high":1.33336,"low":1.33325,"close":1.33334,"volume":82.94999694824219},{"timestamp":1742375040000,"open":1.33333,"high":1.33337,"low":1.33332,"close":1.33332,"volume":25.049999237060547},{"timestamp":1742375100000,"open":1.33334,"high":1.33339,"low":1.33333,"close":1.33337,"volume":65.4000015258789},{"timestamp":1742375160000,"open":1.33335,"high":1.33341,"low":1.33335,"close":1.33338,"volume":82.19999694824219},{"timestamp":1742375220000,"open":1.33338,"high":1.33339,"low":1.33325,"close":1.33325,"volume":60.900001525878906},{"timestamp":1742375280000,"open":1.33326,"high":1.33328,"low":1.3332,"close":1.33328,"volume":72.5999984741211},{"timestamp":1742375340000,"open":1.33327,"high":1.3333,"low":1.33323,"close":1.33327,"volume":49.20000076293945},{"timestamp":1742375400000,"open":1.33328,"high":1.33329,"low":1.33326,"close":1.33327,"volume":43.20000076293945},{"timestamp":1742375460000,"open":1.33328,"high":1.33336,"low":1.33322,"close":1.33322,"volume":58.650001525878906},{"timestamp":1742375520000,"open":1.33323,"high":1.33329,"low":1.33323,"close":1.33327,"volume":62.849998474121094},{"timestamp":1742375580000,"open":1.33328,"high":1.33359,"low":1.33327,"close":1.33353,"volume":71.69999694824219},{"timestamp":1742375640000,"open":1.33353,"high":1.33364,"low":1.33351,"close":1.33364,"volume":30.600000381469727},{"timestamp":1742375700000,"open":1.33363,"high":1.33365,"low":1.33354,"close":1.33355,"volume":83.8499984741211},{"timestamp":1742375760000,"open":1.33354,"high":1.33358,"low":1.33352,"close":1.33357,"volume":69.9000015258789},{"timestamp":1742375820000,"open":1.33356,"high":1.33357,"low":1.33345,"close":1.33346,"volume":108.30000305175781},{"timestamp":1742375880000,"open":1.33347,"high":1.33354,"low":1.33337,"close":1.33352,"volume":66.56999969482422},{"timestamp":1742375940000,"open":1.33354,"high":1.33358,"low":1.33353,"close":1.33355,"volume":46.290000915527344},{"timestamp":1742376000000,"open":1.33357,"high":1.33361,"low":1.33355,"close":1.33358,"volume":56.400001525878906},{"timestamp":1742376060000,"open":1.33357,"high":1.3336,"low":1.33348,"close":1.3336,"volume":61.04999923706055},{"timestamp":1742376120000,"open":1.3336,"high":1.3336,"low":1.3335,"close":1.33355,"volume":40.20000076293945},{"timestamp":1742376180000,"open":1.33355,"high":1.33355,"low":1.3334,"close":1.33343,"volume":82.80000305175781},{"timestamp":1742376240000,"open":1.33343,"high":1.33344,"low":1.33334,"close":1.33338,"volume":73.80000305175781},{"timestamp":1742376300000,"open":1.33337,"high":1.33345,"low":1.33337,"close":1.33344,"volume":73.19999694824219},{"timestamp":1742376360000,"open":1.33345,"high":1.33345,"low":1.33337,"close":1.33339,"volume":65.4000015258789},{"timestamp":1742376420000,"open":1.33338,"high":1.33344,"low":1.33335,"close":1.33341,"volume":56.25},{"timestamp":1742376480000,"open":1.33342,"high":1.33351,"low":1.33341,"close":1.33349,"volume":84.5999984741211},{"timestamp":1742376540000,"open":1.33349,"high":1.3335,"low":1.33343,"close":1.33345,"volume":59.400001525878906},{"timestamp":1742376600000,"open":1.33346,"high":1.33346,"low":1.33338,"close":1.33341,"volume":67.80000305175781},{"timestamp":1742376660000,"open":1.3334,"high":1.33344,"low":1.33337,"close":1.33337,"volume":60.599998474121094},{"timestamp":1742376720000,"open":1.33338,"high":1.33338,"low":1.3331,"close":1.3331,"volume":74.8499984741211},{"timestamp":1742376780000,"open":1.33312,"high":1.33312,"low":1.33296,"close":1.33307,"volume":120.18000030517578},{"timestamp":1742376840000,"open":1.33308,"high":1.33311,"low":1.33303,"close":1.33307,"volume":49.22999954223633},{"timestamp":1742376900000,"open":1.33308,"high":1.33318,"low":1.33305,"close":1.33313,"volume":85.5},{"timestamp":1742376960000,"open":1.33315,"high":1.33318,"low":1.33304,"close":1.33305,"volume":77.94999694824219},{"timestamp":1742377020000,"open":1.33306,"high":1.3331,"low":1.33295,"close":1.33295,"volume":77.0999984741211},{"timestamp":1742377080000,"open":1.33297,"high":1.3331,"low":1.33296,"close":1.33305,"volume":129.38999938964844},{"timestamp":1742377140000,"open":1.33305,"high":1.33305,"low":1.33299,"close":1.33299,"volume":28.649999618530273},{"timestamp":1742377200000,"open":1.33299,"high":1.33301,"low":1.33297,"close":1.33298,"volume":22.110000610351562},{"timestamp":1742377260000,"open":1.33298,"high":1.33307,"low":1.33296,"close":1.33298,"volume":42.38999938964844},{"timestamp":1742377320000,"open":1.333,"high":1.33304,"low":1.33297,"close":1.33302,"volume":68.12999725341797},{"timestamp":1742377380000,"open":1.33303,"high":1.33309,"low":1.333,"close":1.33306,"volume":67.29000091552734},{"timestamp":1742377440000,"open":1.33304,"high":1.33312,"low":1.33304,"close":1.33311,"volume":63.599998474121094},{"timestamp":1742377500000,"open":1.33311,"high":1.33321,"low":1.33308,"close":1.33319,"volume":58.79999923706055},{"timestamp":1742377560000,"open":1.33317,"high":1.3332,"low":1.33313,"close":1.33315,"volume":85.19999694824219},{"timestamp":1742377620000,"open":1.33314,"high":1.33329,"low":1.33314,"close":1.33329,"volume":61.79999923706055},{"timestamp":1742377680000,"open":1.33328,"high":1.33328,"low":1.33316,"close":1.33317,"volume":80.4000015258789},{"timestamp":1742377740000,"open":1.33317,"high":1.3332,"low":1.33303,"close":1.33303,"volume":76.31999969482422},{"timestamp":1742377800000,"open":1.33302,"high":1.33304,"low":1.33298,"close":1.33298,"volume":45.41999816894531},{"timestamp":1742377860000,"open":1.33297,"high":1.33299,"low":1.3329,"close":1.33291,"volume":54.09000015258789},{"timestamp":1742377920000,"open":1.3329,"high":1.33291,"low":1.33277,"close":1.33277,"volume":52.13999938964844},{"timestamp":1742377980000,"open":1.33278,"high":1.33285,"low":1.33276,"close":1.33281,"volume":78.9000015258789},{"timestamp":1742378040000,"open":1.33279,"high":1.33297,"low":1.33279,"close":1.33297,"volume":102.41999816894531},{"timestamp":1742378100000,"open":1.33296,"high":1.33314,"low":1.33296,"close":1.33304,"volume":121.58999633789062},{"timestamp":1742378160000,"open":1.33303,"high":1.33307,"low":1.33294,"close":1.33297,"volume":60.900001525878906},{"timestamp":1742378220000,"open":1.33296,"high":1.33306,"low":1.33296,"close":1.33304,"volume":18.450000762939453},{"timestamp":1742378280000,"open":1.33303,"high":1.33314,"low":1.33303,"close":1.33307,"volume":80.0999984741211},{"timestamp":1742378340000,"open":1.33308,"high":1.33311,"low":1.33306,"close":1.33306,"volume":30.600000381469727},{"timestamp":1742378400000,"open":1.33309,"high":1.33312,"low":1.33305,"close":1.33312,"volume":42.599998474121094},{"timestamp":1742378460000,"open":1.33312,"high":1.33313,"low":1.33311,"close":1.33311,"volume":22.799999237060547},{"timestamp":1742378520000,"open":1.33312,"high":1.33312,"low":1.33307,"close":1.33309,"volume":30.600000381469727},{"timestamp":1742378580000,"open":1.33308,"high":1.33316,"low":1.33308,"close":1.33316,"volume":80.4000015258789},{"timestamp":1742378640000,"open":1.33313,"high":1.33332,"low":1.33313,"close":1.33324,"volume":44.400001525878906},{"timestamp":1742378700000,"open":1.33321,"high":1.33339,"low":1.33321,"close":1.33339,"volume":94.80000305175781},{"timestamp":1742378760000,"open":1.3334,"high":1.33348,"low":1.3334,"close":1.33344,"volume":75},{"timestamp":1742378820000,"open":1.33343,"high":1.33358,"low":1.33343,"close":1.33353,"volume":99.30000305175781},{"timestamp":1742378880000,"open":1.33355,"high":1.33363,"low":1.33352,"close":1.33363,"volume":103.80000305175781},{"timestamp":1742378940000,"open":1.33364,"high":1.33365,"low":1.33357,"close":1.3336,"volume":98.4000015258789},{"timestamp":1742379000000,"open":1.33358,"high":1.33359,"low":1.33349,"close":1.33349,"volume":72.44999694824219},{"timestamp":1742379060000,"open":1.3335,"high":1.33354,"low":1.33346,"close":1.33352,"volume":61.20000076293945},{"timestamp":1742379120000,"open":1.33352,"high":1.33356,"low":1.33343,"close":1.33345,"volume":72},{"timestamp":1742379180000,"open":1.33345,"high":1.33355,"low":1.33343,"close":1.33355,"volume":64.80000305175781},{"timestamp":1742379240000,"open":1.33354,"high":1.33358,"low":1.33331,"close":1.33333,"volume":144.3000030517578},{"timestamp":1742379300000,"open":1.33332,"high":1.33332,"low":1.33326,"close":1.33329,"volume":82.5},{"timestamp":1742379360000,"open":1.33329,"high":1.33333,"low":1.33326,"close":1.33329,"volume":70.19999694824219},{"timestamp":1742379420000,"open":1.33329,"high":1.33334,"low":1.33325,"close":1.33328,"volume":62.70000076293945},{"timestamp":1742379480000,"open":1.33327,"high":1.33327,"low":1.33312,"close":1.33313,"volume":118.41999816894531},{"timestamp":1742379540000,"open":1.33315,"high":1.33318,"low":1.33309,"close":1.33313,"volume":87.5199966430664},{"timestamp":1742379600000,"open":1.33311,"high":1.33313,"low":1.33306,"close":1.33307,"volume":47.400001525878906},{"timestamp":1742379660000,"open":1.33307,"high":1.33307,"low":1.33296,"close":1.33298,"volume":81},{"timestamp":1742379720000,"open":1.33297,"high":1.33299,"low":1.33286,"close":1.33286,"volume":116.69000244140625},{"timestamp":1742379780000,"open":1.33288,"high":1.33297,"low":1.33286,"close":1.33295,"volume":94.05000305175781},{"timestamp":1742379840000,"open":1.33297,"high":1.33305,"low":1.33294,"close":1.33296,"volume":88.6500015258789},{"timestamp":1742379900000,"open":1.33295,"high":1.3331,"low":1.33295,"close":1.33303,"volume":93.5999984741211},{"timestamp":1742379960000,"open":1.33303,"high":1.33303,"low":1.33292,"close":1.33294,"volume":82.80000305175781},{"timestamp":1742380020000,"open":1.33294,"high":1.33302,"low":1.33294,"close":1.33295,"volume":63.900001525878906},{"timestamp":1742380080000,"open":1.33297,"high":1.33311,"low":1.33295,"close":1.33309,"volume":127.6500015258789},{"timestamp":1742380140000,"open":1.33307,"high":1.33312,"low":1.33304,"close":1.33309,"volume":103.19999694824219},{"timestamp":1742380200000,"open":1.33308,"high":1.33329,"low":1.33305,"close":1.33322,"volume":112.87000274658203},{"timestamp":1742380260000,"open":1.33323,"high":1.33329,"low":1.3332,"close":1.33323,"volume":94.94999694824219},{"timestamp":1742380320000,"open":1.33322,"high":1.33332,"low":1.33319,"close":1.33324,"volume":162.14999389648438},{"timestamp":1742380380000,"open":1.33325,"high":1.33329,"low":1.33318,"close":1.33319,"volume":81.1500015258789},{"timestamp":1742380440000,"open":1.33317,"high":1.33328,"low":1.33316,"close":1.3332,"volume":71.25},{"timestamp":1742380500000,"open":1.3332,"high":1.33329,"low":1.3332,"close":1.33328,"volume":69},{"timestamp":1742380560000,"open":1.33327,"high":1.33328,"low":1.33321,"close":1.33325,"volume":39.599998474121094},{"timestamp":1742380620000,"open":1.33325,"high":1.33331,"low":1.33325,"close":1.3333,"volume":57.599998474121094},{"timestamp":1742380680000,"open":1.3333,"high":1.33334,"low":1.33324,"close":1.33326,"volume":61.20000076293945},{"timestamp":1742380740000,"open":1.33326,"high":1.33328,"low":1.33319,"close":1.33323,"volume":61.349998474121094},{"timestamp":1742380800000,"open":1.33322,"high":1.33329,"low":1.33319,"close":1.33324,"volume":99.75},{"timestamp":1742380860000,"open":1.33326,"high":1.33336,"low":1.33326,"close":1.33336,"volume":66.30000305175781},{"timestamp":1742380920000,"open":1.33335,"high":1.33347,"low":1.33331,"close":1.33345,"volume":105},{"timestamp":1742380980000,"open":1.33346,"high":1.33347,"low":1.33344,"close":1.33344,"volume":68.69999694824219},{"timestamp":1742381040000,"open":1.33345,"high":1.33351,"low":1.33343,"close":1.33349,"volume":81},{"timestamp":1742381100000,"open":1.33347,"high":1.33349,"low":1.33339,"close":1.33347,"volume":76.80000305175781},{"timestamp":1742381160000,"open":1.33348,"high":1.33351,"low":1.33344,"close":1.33351,"volume":51.599998474121094},{"timestamp":1742381220000,"open":1.3335,"high":1.33354,"low":1.33347,"close":1.33347,"volume":51.33000183105469},{"timestamp":1742381280000,"open":1.33346,"high":1.33349,"low":1.33339,"close":1.33343,"volume":55.20000076293945},{"timestamp":1742381340000,"open":1.33341,"high":1.33344,"low":1.33336,"close":1.33343,"volume":132.11000061035156},{"timestamp":1742381400000,"open":1.33344,"high":1.33354,"low":1.33342,"close":1.33353,"volume":74.4000015258789},{"timestamp":1742381460000,"open":1.33354,"high":1.33374,"low":1.33353,"close":1.33374,"volume":112.94999694824219},{"timestamp":1742381520000,"open":1.33374,"high":1.33376,"low":1.33368,"close":1.33372,"volume":62.31999969482422},{"timestamp":1742381580000,"open":1.33374,"high":1.33379,"low":1.33352,"close":1.33352,"volume":129.8000030517578},{"timestamp":1742381640000,"open":1.33351,"high":1.33355,"low":1.33337,"close":1.33337,"volume":67.80000305175781},{"timestamp":1742381700000,"open":1.33338,"high":1.33347,"low":1.33332,"close":1.33339,"volume":79.94999694824219},{"timestamp":1742381760000,"open":1.3334,"high":1.33346,"low":1.33338,"close":1.33346,"volume":109.26000213623047},{"timestamp":1742381820000,"open":1.33345,"high":1.33346,"low":1.33343,"close":1.33345,"volume":44.400001525878906},{"timestamp":1742381880000,"open":1.33344,"high":1.33347,"low":1.33344,"close":1.33347,"volume":9.449999809265137},{"timestamp":1742381940000,"open":1.33346,"high":1.33351,"low":1.33344,"close":1.3335,"volume":58.650001525878906},{"timestamp":1742382000000,"open":1.33349,"high":1.33365,"low":1.33349,"close":1.33365,"volume":52.79999923706055},{"timestamp":1742382060000,"open":1.33365,"high":1.33367,"low":1.33364,"close":1.33364,"volume":28.799999237060547},{"timestamp":1742382120000,"open":1.33365,"high":1.33376,"low":1.33365,"close":1.33373,"volume":105},{"timestamp":1742382180000,"open":1.33373,"high":1.33374,"low":1.33361,"close":1.33364,"volume":76.19999694824219},{"timestamp":1742382240000,"open":1.33364,"high":1.33369,"low":1.33361,"close":1.33368,"volume":102.29000091552734},{"timestamp":1742382300000,"open":1.33367,"high":1.33382,"low":1.33367,"close":1.33381,"volume":95.69999694824219},{"timestamp":1742382360000,"open":1.33382,"high":1.33397,"low":1.33379,"close":1.3339,"volume":93.1500015258789},{"timestamp":1742382420000,"open":1.33388,"high":1.33397,"low":1.33372,"close":1.33373,"volume":138.82000732421875},{"timestamp":1742382480000,"open":1.33372,"high":1.33378,"low":1.33344,"close":1.33353,"volume":118.19999694824219},{"timestamp":1742382540000,"open":1.33354,"high":1.33361,"low":1.33346,"close":1.33347,"volume":112.3499984741211},{"timestamp":1742382600000,"open":1.3335,"high":1.33355,"low":1.33347,"close":1.3335,"volume":132},{"timestamp":1742382660000,"open":1.3335,"high":1.33357,"low":1.33342,"close":1.33346,"volume":136.1999969482422},{"timestamp":1742382720000,"open":1.33347,"high":1.33347,"low":1.33336,"close":1.33337,"volume":94.19999694824219},{"timestamp":1742382780000,"open":1.33337,"high":1.33347,"low":1.33333,"close":1.33336,"volume":105},{"timestamp":1742382840000,"open":1.33338,"high":1.3335,"low":1.33334,"close":1.33338,"volume":119.69999694824219},{"timestamp":1742382900000,"open":1.33339,"high":1.33342,"low":1.33336,"close":1.3334,"volume":88.80000305175781},{"timestamp":1742382960000,"open":1.3334,"high":1.33342,"low":1.33334,"close":1.33338,"volume":96},{"timestamp":1742383020000,"open":1.33337,"high":1.33341,"low":1.33335,"close":1.33339,"volume":100.80000305175781},{"timestamp":1742383080000,"open":1.3334,"high":1.33344,"low":1.33336,"close":1.33338,"volume":87.5999984741211},{"timestamp":1742383140000,"open":1.33339,"high":1.3335,"low":1.33337,"close":1.3335,"volume":105.9000015258789},{"timestamp":1742383200000,"open":1.3335,"high":1.33359,"low":1.33348,"close":1.33356,"volume":88.19999694824219},{"timestamp":1742383260000,"open":1.33356,"high":1.33361,"low":1.33355,"close":1.33359,"volume":82.19999694824219},{"timestamp":1742383320000,"open":1.33359,"high":1.33379,"low":1.33358,"close":1.33363,"volume":67.80000305175781},{"timestamp":1742383380000,"open":1.33362,"high":1.33362,"low":1.33336,"close":1.33342,"volume":133.1999969482422},{"timestamp":1742383440000,"open":1.33341,"high":1.33346,"low":1.33336,"close":1.33344,"volume":99.30000305175781},{"timestamp":1742383500000,"open":1.33344,"high":1.33346,"low":1.33329,"close":1.33329,"volume":85.80000305175781},{"timestamp":1742383560000,"open":1.33331,"high":1.33334,"low":1.33328,"close":1.33333,"volume":85.19999694824219},{"timestamp":1742383620000,"open":1.33333,"high":1.33333,"low":1.33325,"close":1.33327,"volume":94.19999694824219},{"timestamp":1742383680000,"open":1.33328,"high":1.3333,"low":1.33321,"close":1.33329,"volume":101.4000015258789},{"timestamp":1742383740000,"open":1.33329,"high":1.33332,"low":1.33326,"close":1.3333,"volume":58.20000076293945},{"timestamp":1742383800000,"open":1.33332,"high":1.33341,"low":1.3333,"close":1.3334,"volume":73.80000305175781},{"timestamp":1742383860000,"open":1.3334,"high":1.3334,"low":1.33335,"close":1.33337,"volume":67.19999694824219},{"timestamp":1742383920000,"open":1.33338,"high":1.33339,"low":1.3332,"close":1.3332,"volume":74.4000015258789},{"timestamp":1742383980000,"open":1.3332,"high":1.33321,"low":1.3331,"close":1.3331,"volume":113.4000015258789},{"timestamp":1742384040000,"open":1.3331,"high":1.33314,"low":1.33306,"close":1.33308,"volume":60.599998474121094},{"timestamp":1742384100000,"open":1.3331,"high":1.3331,"low":1.33298,"close":1.33298,"volume":105.5999984741211},{"timestamp":1742384160000,"open":1.33299,"high":1.33304,"low":1.33297,"close":1.33298,"volume":76.80000305175781},{"timestamp":1742384220000,"open":1.33298,"high":1.333,"low":1.33292,"close":1.333,"volume":93.5999984741211},{"timestamp":1742384280000,"open":1.33298,"high":1.33309,"low":1.33289,"close":1.33291,"volume":131.85000610351562},{"timestamp":1742384340000,"open":1.33291,"high":1.33299,"low":1.3329,"close":1.33297,"volume":114},{"timestamp":1742384400000,"open":1.33297,"high":1.33298,"low":1.33283,"close":1.33284,"volume":96.44999694824219},{"timestamp":1742384460000,"open":1.33284,"high":1.33294,"low":1.33283,"close":1.33288,"volume":76.5},{"timestamp":1742384520000,"open":1.33286,"high":1.33288,"low":1.33273,"close":1.33275,"volume":135.89999389648438},{"timestamp":1742384580000,"open":1.33276,"high":1.3328,"low":1.33268,"close":1.3327,"volume":106.19999694824219},{"timestamp":1742384640000,"open":1.33268,"high":1.33274,"low":1.33259,"close":1.33261,"volume":122.55000305175781},{"timestamp":1742384700000,"open":1.33262,"high":1.33264,"low":1.33258,"close":1.3326,"volume":86.69999694824219},{"timestamp":1742384760000,"open":1.33259,"high":1.33265,"low":1.33259,"close":1.33263,"volume":75.30000305175781},{"timestamp":1742384820000,"open":1.33264,"high":1.33267,"low":1.33259,"close":1.33265,"volume":57.599998474121094},{"timestamp":1742384880000,"open":1.33267,"high":1.33267,"low":1.33265,"close":1.33266,"volume":71.0999984741211},{"timestamp":1742384940000,"open":1.33267,"high":1.33267,"low":1.33261,"close":1.33262,"volume":40.79999923706055},{"timestamp":1742385000000,"open":1.33263,"high":1.33268,"low":1.3326,"close":1.33262,"volume":80.27999877929688},{"timestamp":1742385060000,"open":1.33265,"high":1.33269,"low":1.33261,"close":1.33263,"volume":94.0199966430664},{"timestamp":1742385120000,"open":1.33263,"high":1.33266,"low":1.33258,"close":1.33259,"volume":53.130001068115234},{"timestamp":1742385180000,"open":1.33259,"high":1.33259,"low":1.33256,"close":1.33257,"volume":46.290000915527344},{"timestamp":1742385240000,"open":1.33257,"high":1.33266,"low":1.33257,"close":1.33261,"volume":53.220001220703125},{"timestamp":1742385300000,"open":1.33261,"high":1.33262,"low":1.33245,"close":1.33247,"volume":92.06999969482422},{"timestamp":1742385360000,"open":1.33245,"high":1.33269,"low":1.33236,"close":1.33263,"volume":218.9199981689453},{"timestamp":1742385420000,"open":1.33267,"high":1.33276,"low":1.33259,"close":1.33261,"volume":254.72999572753906},{"timestamp":1742385480000,"open":1.33262,"high":1.33284,"low":1.33259,"close":1.33282,"volume":174.8699951171875},{"timestamp":1742385540000,"open":1.33283,"high":1.33285,"low":1.33277,"close":1.33283,"volume":178.6199951171875},{"timestamp":1742385600000,"open":1.33285,"high":1.33288,"low":1.33276,"close":1.33283,"volume":156.57000732421875},{"timestamp":1742385660000,"open":1.33281,"high":1.33288,"low":1.33272,"close":1.33275,"volume":180.2100067138672},{"timestamp":1742385720000,"open":1.33274,"high":1.33274,"low":1.33267,"close":1.33268,"volume":97.6500015258789},{"timestamp":1742385780000,"open":1.33269,"high":1.3328,"low":1.33268,"close":1.33274,"volume":113.4000015258789},{"timestamp":1742385840000,"open":1.33274,"high":1.33278,"low":1.33269,"close":1.33269,"volume":130.1999969482422},{"timestamp":1742385900000,"open":1.33269,"high":1.33278,"low":1.33264,"close":1.33266,"volume":156.75},{"timestamp":1742385960000,"open":1.33266,"high":1.33266,"low":1.33258,"close":1.33263,"volume":111.12000274658203},{"timestamp":1742386020000,"open":1.33264,"high":1.33267,"low":1.33263,"close":1.33264,"volume":82.37999725341797},{"timestamp":1742386080000,"open":1.33265,"high":1.33268,"low":1.33258,"close":1.33259,"volume":109.44000244140625},{"timestamp":1742386140000,"open":1.3326,"high":1.33274,"low":1.33259,"close":1.33269,"volume":106.29000091552734},{"timestamp":1742386200000,"open":1.33269,"high":1.33275,"low":1.33265,"close":1.33268,"volume":82.62000274658203},{"timestamp":1742386260000,"open":1.3327,"high":1.33271,"low":1.33259,"close":1.3326,"volume":94.3499984741211},{"timestamp":1742386320000,"open":1.33259,"high":1.33259,"low":1.33244,"close":1.33248,"volume":83.8499984741211},{"timestamp":1742386380000,"open":1.33249,"high":1.33258,"low":1.33249,"close":1.33258,"volume":28.200000762939453},{"timestamp":1742386440000,"open":1.33259,"high":1.33259,"low":1.33253,"close":1.33254,"volume":53.400001525878906},{"timestamp":1742386500000,"open":1.33255,"high":1.33263,"low":1.3325,"close":1.33259,"volume":66.5999984741211},{"timestamp":1742386560000,"open":1.3326,"high":1.3327,"low":1.33259,"close":1.33266,"volume":73.19999694824219},{"timestamp":1742386620000,"open":1.33265,"high":1.33266,"low":1.33259,"close":1.33264,"volume":51},{"timestamp":1742386680000,"open":1.33266,"high":1.33278,"low":1.33264,"close":1.33276,"volume":48.599998474121094},{"timestamp":1742386740000,"open":1.33277,"high":1.33278,"low":1.3326,"close":1.33261,"volume":105.80999755859375},{"timestamp":1742386800000,"open":1.33258,"high":1.33266,"low":1.33249,"close":1.33251,"volume":120},{"timestamp":1742386860000,"open":1.33249,"high":1.33263,"low":1.33249,"close":1.33259,"volume":83.25},{"timestamp":1742386920000,"open":1.33258,"high":1.33261,"low":1.33257,"close":1.33259,"volume":43.79999923706055},{"timestamp":1742386980000,"open":1.33259,"high":1.33261,"low":1.33255,"close":1.33257,"volume":67.80000305175781},{"timestamp":1742387040000,"open":1.33256,"high":1.3326,"low":1.33251,"close":1.33258,"volume":87.30000305175781},{"timestamp":1742387100000,"open":1.33258,"high":1.33271,"low":1.33258,"close":1.33268,"volume":86.55000305175781},{"timestamp":1742387160000,"open":1.33269,"high":1.33272,"low":1.33254,"close":1.33271,"volume":124.80000305175781},{"timestamp":1742387220000,"open":1.3327,"high":1.3327,"low":1.33265,"close":1.33267,"volume":86.0999984741211},{"timestamp":1742387280000,"open":1.33269,"high":1.3327,"low":1.33265,"close":1.33269,"volume":97.80000305175781},{"timestamp":1742387340000,"open":1.33267,"high":1.33267,"low":1.33262,"close":1.33267,"volume":40.79999923706055},{"timestamp":1742387400000,"open":1.33266,"high":1.33269,"low":1.33264,"close":1.33269,"volume":63.45000076293945},{"timestamp":1742387460000,"open":1.33269,"high":1.33277,"low":1.33268,"close":1.33269,"volume":62.70000076293945},{"timestamp":1742387520000,"open":1.33268,"high":1.33271,"low":1.33264,"close":1.33267,"volume":66.9000015258789},{"timestamp":1742387580000,"open":1.33266,"high":1.33267,"low":1.33256,"close":1.33256,"volume":69.1500015258789},{"timestamp":1742387640000,"open":1.33255,"high":1.33255,"low":1.33247,"close":1.33247,"volume":38.849998474121094},{"timestamp":1742387700000,"open":1.33248,"high":1.33248,"low":1.33237,"close":1.33241,"volume":60.599998474121094},{"timestamp":1742387760000,"open":1.33243,"high":1.33246,"low":1.33238,"close":1.3324,"volume":47.400001525878906},{"timestamp":1742387820000,"open":1.33239,"high":1.3324,"low":1.33233,"close":1.33239,"volume":96.1500015258789},{"timestamp":1742387880000,"open":1.33241,"high":1.33244,"low":1.33237,"close":1.33244,"volume":59.70000076293945},{"timestamp":1742387940000,"open":1.33243,"high":1.33245,"low":1.3324,"close":1.3324,"volume":71.69999694824219},{"timestamp":1742388000000,"open":1.33239,"high":1.33239,"low":1.33226,"close":1.33228,"volume":94.80000305175781},{"timestamp":1742388060000,"open":1.33228,"high":1.33228,"low":1.33218,"close":1.33218,"volume":99.9000015258789},{"timestamp":1742388120000,"open":1.33217,"high":1.33221,"low":1.33206,"close":1.3322,"volume":81.44999694824219},{"timestamp":1742388180000,"open":1.3322,"high":1.33243,"low":1.3322,"close":1.33243,"volume":85.19999694824219},{"timestamp":1742388240000,"open":1.33242,"high":1.33243,"low":1.33235,"close":1.33237,"volume":53.400001525878906},{"timestamp":1742388300000,"open":1.33237,"high":1.33249,"low":1.33237,"close":1.33248,"volume":112.5},{"timestamp":1742388360000,"open":1.33249,"high":1.33268,"low":1.33249,"close":1.33268,"volume":96.5999984741211},{"timestamp":1742388420000,"open":1.33267,"high":1.3327,"low":1.33263,"close":1.33267,"volume":94.19999694824219},{"timestamp":1742388480000,"open":1.33268,"high":1.3327,"low":1.33265,"close":1.33266,"volume":95.4000015258789},{"timestamp":1742388540000,"open":1.33265,"high":1.3327,"low":1.33261,"close":1.33269,"volume":73.80000305175781},{"timestamp":1742388600000,"open":1.33269,"high":1.33269,"low":1.33258,"close":1.33261,"volume":91.5},{"timestamp":1742388660000,"open":1.33262,"high":1.33267,"low":1.33255,"close":1.33267,"volume":97.80000305175781},{"timestamp":1742388720000,"open":1.33265,"high":1.33268,"low":1.33257,"close":1.33267,"volume":67.80000305175781},{"timestamp":1742388780000,"open":1.33268,"high":1.33268,"low":1.33264,"close":1.33266,"volume":44.400001525878906},{"timestamp":1742388840000,"open":1.33264,"high":1.33269,"low":1.33264,"close":1.33267,"volume":39},{"timestamp":1742388900000,"open":1.33267,"high":1.33292,"low":1.33266,"close":1.3329,"volume":133.8000030517578},{"timestamp":1742388960000,"open":1.3329,"high":1.33302,"low":1.33287,"close":1.33302,"volume":90},{"timestamp":1742389020000,"open":1.33302,"high":1.33313,"low":1.333,"close":1.33309,"volume":112.19999694824219},{"timestamp":1742389080000,"open":1.33309,"high":1.33312,"low":1.33305,"close":1.33306,"volume":125.4000015258789},{"timestamp":1742389140000,"open":1.33306,"high":1.33316,"low":1.33305,"close":1.33306,"volume":178.1999969482422},{"timestamp":1742389200000,"open":1.33306,"high":1.33316,"low":1.33304,"close":1.33313,"volume":101.4000015258789},{"timestamp":1742389260000,"open":1.33313,"high":1.33317,"low":1.33304,"close":1.33305,"volume":135.60000610351562},{"timestamp":1742389320000,"open":1.33307,"high":1.33307,"low":1.33298,"close":1.333,"volume":98.4000015258789},{"timestamp":1742389380000,"open":1.33301,"high":1.33309,"low":1.33296,"close":1.33304,"volume":85.80000305175781},{"timestamp":1742389440000,"open":1.33304,"high":1.33306,"low":1.33302,"close":1.33304,"volume":41.099998474121094},{"timestamp":1742389500000,"open":1.33303,"high":1.33303,"low":1.33295,"close":1.33299,"volume":104.0999984741211},{"timestamp":1742389560000,"open":1.33298,"high":1.33313,"low":1.33296,"close":1.33308,"volume":78.5999984741211},{"timestamp":1742389620000,"open":1.33309,"high":1.33309,"low":1.33297,"close":1.333,"volume":110.69999694824219},{"timestamp":1742389680000,"open":1.33298,"high":1.33301,"low":1.33284,"close":1.33301,"volume":137.39999389648438},{"timestamp":1742389740000,"open":1.33302,"high":1.33316,"low":1.33302,"close":1.33315,"volume":33.45000076293945},{"timestamp":1742389800000,"open":1.33313,"high":1.33315,"low":1.33298,"close":1.33305,"volume":76.19999694824219},{"timestamp":1742389860000,"open":1.33305,"high":1.33307,"low":1.33297,"close":1.33307,"volume":114.5999984741211},{"timestamp":1742389920000,"open":1.33307,"high":1.33319,"low":1.33304,"close":1.33317,"volume":78},{"timestamp":1742389980000,"open":1.33315,"high":1.33316,"low":1.3331,"close":1.33316,"volume":50.400001525878906},{"timestamp":1742390040000,"open":1.33318,"high":1.33326,"low":1.33316,"close":1.33322,"volume":51.599998474121094},{"timestamp":1742390100000,"open":1.33321,"high":1.33327,"low":1.3332,"close":1.3332,"volume":72.30000305175781},{"timestamp":1742390160000,"open":1.33322,"high":1.33325,"low":1.33311,"close":1.33311,"volume":111},{"timestamp":1742390220000,"open":1.33311,"high":1.33322,"low":1.33308,"close":1.33321,"volume":89.55000305175781},{"timestamp":1742390280000,"open":1.33322,"high":1.33327,"low":1.33321,"close":1.33325,"volume":73.05000305175781},{"timestamp":1742390340000,"open":1.33326,"high":1.33332,"low":1.33324,"close":1.3333,"volume":66.23999786376953},{"timestamp":1742390400000,"open":1.33329,"high":1.33336,"low":1.33321,"close":1.33335,"volume":41.0099983215332},{"timestamp":1742390460000,"open":1.33334,"high":1.33359,"low":1.33334,"close":1.33358,"volume":78.23999786376953},{"timestamp":1742390520000,"open":1.33356,"high":1.33357,"low":1.33353,"close":1.33357,"volume":68.5199966430664},{"timestamp":1742390580000,"open":1.33357,"high":1.33357,"low":1.3334,"close":1.33341,"volume":73.9800033569336},{"timestamp":1742390640000,"open":1.3334,"high":1.33351,"low":1.33339,"close":1.33347,"volume":73.80000305175781},{"timestamp":1742390700000,"open":1.33347,"high":1.33351,"low":1.33343,"close":1.33343,"volume":52.79999923706055},{"timestamp":1742390760000,"open":1.33344,"high":1.33346,"low":1.3333,"close":1.33337,"volume":83.4000015258789},{"timestamp":1742390820000,"open":1.33336,"high":1.33345,"low":1.33334,"close":1.33344,"volume":76.19999694824219},{"timestamp":1742390880000,"open":1.33348,"high":1.3335,"low":1.33345,"close":1.33346,"volume":54},{"timestamp":1742390940000,"open":1.33346,"high":1.33353,"low":1.33345,"close":1.33348,"volume":46.650001525878906},{"timestamp":1742391000000,"open":1.33346,"high":1.33349,"low":1.33341,"close":1.33341,"volume":41.400001525878906},{"timestamp":1742391060000,"open":1.3334,"high":1.3334,"low":1.33322,"close":1.33322,"volume":92.4000015258789},{"timestamp":1742391120000,"open":1.33324,"high":1.3333,"low":1.33324,"close":1.33326,"volume":43.5},{"timestamp":1742391180000,"open":1.33324,"high":1.33334,"low":1.33324,"close":1.33332,"volume":92.0999984741211},{"timestamp":1742391240000,"open":1.33334,"high":1.33334,"low":1.33322,"close":1.33324,"volume":111},{"timestamp":1742391300000,"open":1.33325,"high":1.33333,"low":1.33325,"close":1.3333,"volume":60},{"timestamp":1742391360000,"open":1.33332,"high":1.33334,"low":1.33324,"close":1.33332,"volume":55.20000076293945},{"timestamp":1742391420000,"open":1.33331,"high":1.33339,"low":1.33331,"close":1.33337,"volume":47.70000076293945},{"timestamp":1742391480000,"open":1.33337,"high":1.33348,"low":1.33337,"close":1.33345,"volume":55.349998474121094},{"timestamp":1742391540000,"open":1.33345,"high":1.33357,"low":1.33345,"close":1.33351,"volume":58.04999923706055},{"timestamp":1742391600000,"open":1.3335,"high":1.33355,"low":1.33341,"close":1.33343,"volume":68.79000091552734},{"timestamp":1742391660000,"open":1.33344,"high":1.33344,"low":1.33325,"close":1.33341,"volume":168.4199981689453},{"timestamp":1742391720000,"open":1.3334,"high":1.33345,"low":1.33335,"close":1.33339,"volume":106.94999694824219},{"timestamp":1742391780000,"open":1.3334,"high":1.33354,"low":1.33339,"close":1.3335,"volume":81},{"timestamp":1742391840000,"open":1.33352,"high":1.33354,"low":1.33345,"close":1.33345,"volume":86.69999694824219},{"timestamp":1742391900000,"open":1.33346,"high":1.33355,"low":1.33338,"close":1.33355,"volume":62.70000076293945},{"timestamp":1742391960000,"open":1.33353,"high":1.33371,"low":1.33353,"close":1.33365,"volume":75},{"timestamp":1742392020000,"open":1.33365,"high":1.33368,"low":1.3336,"close":1.33366,"volume":25.200000762939453},{"timestamp":1742392080000,"open":1.33366,"high":1.3337,"low":1.33364,"close":1.33365,"volume":51.900001525878906},{"timestamp":1742392140000,"open":1.33365,"high":1.33365,"low":1.33351,"close":1.33354,"volume":57.150001525878906},{"timestamp":1742392200000,"open":1.33354,"high":1.33365,"low":1.33348,"close":1.33363,"volume":71.4000015258789},{"timestamp":1742392260000,"open":1.33363,"high":1.33383,"low":1.3336,"close":1.33376,"volume":50.400001525878906},{"timestamp":1742392320000,"open":1.33376,"high":1.33387,"low":1.33376,"close":1.33383,"volume":52.79999923706055},{"timestamp":1742392380000,"open":1.33385,"high":1.3339,"low":1.33381,"close":1.3339,"volume":64.19999694824219},{"timestamp":1742392440000,"open":1.33392,"high":1.334,"low":1.3339,"close":1.334,"volume":65.55000305175781},{"timestamp":1742392500000,"open":1.334,"high":1.33404,"low":1.33384,"close":1.33385,"volume":71.0999984741211},{"timestamp":1742392560000,"open":1.33384,"high":1.33386,"low":1.33373,"close":1.33375,"volume":74.69999694824219},{"timestamp":1742392620000,"open":1.33374,"high":1.33374,"low":1.33361,"close":1.33361,"volume":41.54999923706055},{"timestamp":1742392680000,"open":1.3336,"high":1.33362,"low":1.33353,"close":1.33356,"volume":103.6500015258789},{"timestamp":1742392740000,"open":1.33356,"high":1.33368,"low":1.33349,"close":1.33367,"volume":94.05000305175781},{"timestamp":1742392800000,"open":1.33367,"high":1.33378,"low":1.33363,"close":1.33364,"volume":91.6500015258789},{"timestamp":1742392860000,"open":1.33364,"high":1.3337,"low":1.3336,"close":1.33366,"volume":71.91000366210938},{"timestamp":1742392920000,"open":1.33365,"high":1.33365,"low":1.33347,"close":1.33347,"volume":45.119998931884766},{"timestamp":1742392980000,"open":1.33348,"high":1.33348,"low":1.33333,"close":1.33334,"volume":52.650001525878906},{"timestamp":1742393040000,"open":1.33335,"high":1.33336,"low":1.33321,"close":1.33321,"volume":86.69999694824219},{"timestamp":1742393100000,"open":1.33321,"high":1.33332,"low":1.33319,"close":1.33331,"volume":83.37000274658203},{"timestamp":1742393160000,"open":1.33331,"high":1.33334,"low":1.33328,"close":1.33331,"volume":29.399999618530273},{"timestamp":1742393220000,"open":1.3333,"high":1.33333,"low":1.33325,"close":1.33333,"volume":32.400001525878906},{"timestamp":1742393280000,"open":1.33334,"high":1.33335,"low":1.33319,"close":1.33329,"volume":65.55000305175781},{"timestamp":1742393340000,"open":1.33328,"high":1.33337,"low":1.33328,"close":1.33332,"volume":73.94999694824219},{"timestamp":1742393400000,"open":1.33332,"high":1.33333,"low":1.33319,"close":1.33323,"volume":59.099998474121094},{"timestamp":1742393460000,"open":1.33321,"high":1.33326,"low":1.33317,"close":1.33324,"volume":28.5},{"timestamp":1742393520000,"open":1.33326,"high":1.33327,"low":1.3332,"close":1.33324,"volume":26.399999618530273},{"timestamp":1742393580000,"open":1.33325,"high":1.33325,"low":1.33319,"close":1.33322,"volume":19.200000762939453},{"timestamp":1742393640000,"open":1.33321,"high":1.33325,"low":1.33311,"close":1.33314,"volume":26.850000381469727},{"timestamp":1742393700000,"open":1.33312,"high":1.33318,"low":1.33309,"close":1.33309,"volume":31.799999237060547},{"timestamp":1742393760000,"open":1.33311,"high":1.33312,"low":1.33299,"close":1.33299,"volume":21},{"timestamp":1742393820000,"open":1.33299,"high":1.333,"low":1.33296,"close":1.33298,"volume":25.049999237060547},{"timestamp":1742393880000,"open":1.33298,"high":1.33299,"low":1.33289,"close":1.33295,"volume":24.299999237060547},{"timestamp":1742393940000,"open":1.33293,"high":1.33301,"low":1.33289,"close":1.33294,"volume":43.95000076293945},{"timestamp":1742394000000,"open":1.33292,"high":1.33297,"low":1.33292,"close":1.33295,"volume":13.050000190734863},{"timestamp":1742394060000,"open":1.33296,"high":1.33307,"low":1.33296,"close":1.33302,"volume":86.8499984741211},{"timestamp":1742394120000,"open":1.33302,"high":1.33304,"low":1.33295,"close":1.33296,"volume":58.04999923706055},{"timestamp":1742394180000,"open":1.33296,"high":1.33301,"low":1.33294,"close":1.33295,"volume":69.5999984741211},{"timestamp":1742394240000,"open":1.33297,"high":1.33298,"low":1.33284,"close":1.33286,"volume":52.20000076293945},{"timestamp":1742394300000,"open":1.33288,"high":1.33296,"low":1.33287,"close":1.33289,"volume":27},{"timestamp":1742394360000,"open":1.33288,"high":1.3329,"low":1.33281,"close":1.33282,"volume":18.600000381469727},{"timestamp":1742394420000,"open":1.33283,"high":1.33284,"low":1.3328,"close":1.33284,"volume":13.5},{"timestamp":1742394480000,"open":1.33283,"high":1.33294,"low":1.33282,"close":1.3329,"volume":39.29999923706055},{"timestamp":1742394540000,"open":1.33288,"high":1.33295,"low":1.33284,"close":1.33293,"volume":57},{"timestamp":1742394600000,"open":1.33292,"high":1.33292,"low":1.3328,"close":1.3328,"volume":94.3499984741211},{"timestamp":1742394660000,"open":1.33281,"high":1.33284,"low":1.33277,"close":1.3328,"volume":43.619998931884766},{"timestamp":1742394720000,"open":1.33281,"high":1.33284,"low":1.33279,"close":1.33279,"volume":40.7400016784668},{"timestamp":1742394780000,"open":1.33279,"high":1.33279,"low":1.33274,"close":1.33277,"volume":15},{"timestamp":1742394840000,"open":1.33278,"high":1.33278,"low":1.3327,"close":1.33275,"volume":27.450000762939453},{"timestamp":1742394900000,"open":1.33274,"high":1.33277,"low":1.33272,"close":1.33275,"volume":13.199999809265137},{"timestamp":1742394960000,"open":1.33272,"high":1.33274,"low":1.3327,"close":1.33271,"volume":16.799999237060547},{"timestamp":1742395020000,"open":1.3327,"high":1.33275,"low":1.33269,"close":1.3327,"volume":12},{"timestamp":1742395080000,"open":1.33271,"high":1.33273,"low":1.33271,"close":1.33273,"volume":6},{"timestamp":1742395140000,"open":1.33274,"high":1.33284,"low":1.33274,"close":1.33279,"volume":21.450000762939453},{"timestamp":1742395200000,"open":1.33279,"high":1.3328,"low":1.33275,"close":1.33276,"volume":40.20000076293945},{"timestamp":1742395260000,"open":1.33277,"high":1.3329,"low":1.33276,"close":1.33286,"volume":58.79999923706055},{"timestamp":1742395320000,"open":1.33287,"high":1.33292,"low":1.33285,"close":1.33286,"volume":91.80000305175781},{"timestamp":1742395380000,"open":1.33286,"high":1.3329,"low":1.3328,"close":1.33289,"volume":52.349998474121094},{"timestamp":1742395440000,"open":1.33287,"high":1.33287,"low":1.3327,"close":1.33279,"volume":103.73999786376953},{"timestamp":1742395500000,"open":1.33279,"high":1.33281,"low":1.33275,"close":1.33277,"volume":34.04999923706055},{"timestamp":1742395560000,"open":1.33279,"high":1.33289,"low":1.33277,"close":1.33285,"volume":32.70000076293945},{"timestamp":1742395620000,"open":1.33286,"high":1.33295,"low":1.33284,"close":1.33295,"volume":49.650001525878906},{"timestamp":1742395680000,"open":1.33297,"high":1.33307,"low":1.33296,"close":1.33306,"volume":57.45000076293945},{"timestamp":1742395740000,"open":1.33306,"high":1.33315,"low":1.33304,"close":1.33306,"volume":58.04999923706055},{"timestamp":1742395800000,"open":1.33309,"high":1.33309,"low":1.33305,"close":1.33307,"volume":22.799999237060547},{"timestamp":1742395860000,"open":1.33308,"high":1.33314,"low":1.33307,"close":1.33312,"volume":36},{"timestamp":1742395920000,"open":1.33312,"high":1.33339,"low":1.33312,"close":1.33338,"volume":57.599998474121094},{"timestamp":1742395980000,"open":1.33339,"high":1.33346,"low":1.3333,"close":1.33334,"volume":90},{"timestamp":1742396040000,"open":1.33334,"high":1.33344,"low":1.33334,"close":1.33343,"volume":78.5999984741211},{"timestamp":1742396100000,"open":1.33342,"high":1.33343,"low":1.33327,"close":1.33329,"volume":84},{"timestamp":1742396160000,"open":1.33328,"high":1.33335,"low":1.33328,"close":1.33333,"volume":60},{"timestamp":1742396220000,"open":1.33332,"high":1.33338,"low":1.33326,"close":1.33328,"volume":54.599998474121094},{"timestamp":1742396280000,"open":1.33328,"high":1.33337,"low":1.33327,"close":1.33334,"volume":32.279998779296875},{"timestamp":1742396340000,"open":1.33336,"high":1.3335,"low":1.33336,"close":1.33348,"volume":58.619998931884766},{"timestamp":1742396400000,"open":1.33346,"high":1.33346,"low":1.33339,"close":1.33342,"volume":69.95999908447266},{"timestamp":1742396460000,"open":1.33343,"high":1.33351,"low":1.33342,"close":1.33351,"volume":45.599998474121094},{"timestamp":1742396520000,"open":1.3335,"high":1.33351,"low":1.33341,"close":1.33346,"volume":50.400001525878906},{"timestamp":1742396580000,"open":1.33347,"high":1.33348,"low":1.33336,"close":1.33337,"volume":46.79999923706055},{"timestamp":1742396640000,"open":1.33337,"high":1.33343,"low":1.33336,"close":1.33341,"volume":51.720001220703125},{"timestamp":1742396700000,"open":1.33339,"high":1.33356,"low":1.33339,"close":1.33355,"volume":57.93000030517578},{"timestamp":1742396760000,"open":1.33357,"high":1.33359,"low":1.33349,"close":1.33349,"volume":40.5},{"timestamp":1742396820000,"open":1.33348,"high":1.33348,"low":1.33338,"close":1.33338,"volume":20.700000762939453},{"timestamp":1742396880000,"open":1.3334,"high":1.33345,"low":1.33331,"close":1.33331,"volume":45.47999954223633},{"timestamp":1742396940000,"open":1.3333,"high":1.33339,"low":1.33328,"close":1.33338,"volume":54.810001373291016},{"timestamp":1742397000000,"open":1.33338,"high":1.3334,"low":1.33334,"close":1.3334,"volume":31.889999389648438},{"timestamp":1742397060000,"open":1.33338,"high":1.33342,"low":1.33337,"close":1.33341,"volume":47.939998626708984},{"timestamp":1742397120000,"open":1.33341,"high":1.33344,"low":1.33337,"close":1.33338,"volume":57.38999938964844},{"timestamp":1742397180000,"open":1.33339,"high":1.33348,"low":1.33339,"close":1.33347,"volume":50.099998474121094},{"timestamp":1742397240000,"open":1.33348,"high":1.33349,"low":1.33342,"close":1.33345,"volume":42},{"timestamp":1742397300000,"open":1.33345,"high":1.33352,"low":1.33344,"close":1.33348,"volume":40.79999923706055},{"timestamp":1742397360000,"open":1.33348,"high":1.33348,"low":1.33341,"close":1.33341,"volume":61.20000076293945},{"timestamp":1742397420000,"open":1.33342,"high":1.33353,"low":1.33338,"close":1.33346,"volume":90.5999984741211},{"timestamp":1742397480000,"open":1.33347,"high":1.33359,"low":1.33346,"close":1.33354,"volume":53.400001525878906},{"timestamp":1742397540000,"open":1.33354,"high":1.33358,"low":1.33349,"close":1.3335,"volume":41.099998474121094},{"timestamp":1742397600000,"open":1.33353,"high":1.33353,"low":1.33342,"close":1.33342,"volume":29.100000381469727},{"timestamp":1742397660000,"open":1.33342,"high":1.33344,"low":1.33337,"close":1.3334,"volume":31.200000762939453},{"timestamp":1742397720000,"open":1.33343,"high":1.33343,"low":1.33341,"close":1.33343,"volume":4.800000190734863},{"timestamp":1742397780000,"open":1.33344,"high":1.33345,"low":1.33337,"close":1.33342,"volume":23.399999618530273},{"timestamp":1742397840000,"open":1.33342,"high":1.33347,"low":1.33337,"close":1.33342,"volume":44.70000076293945},{"timestamp":1742397900000,"open":1.33342,"high":1.33343,"low":1.33336,"close":1.3334,"volume":56.70000076293945},{"timestamp":1742397960000,"open":1.33342,"high":1.33345,"low":1.33339,"close":1.33342,"volume":37.79999923706055},{"timestamp":1742398020000,"open":1.33341,"high":1.33343,"low":1.33337,"close":1.33342,"volume":37.20000076293945},{"timestamp":1742398080000,"open":1.33339,"high":1.33344,"low":1.33331,"close":1.33333,"volume":57},{"timestamp":1742398140000,"open":1.33333,"high":1.33341,"low":1.33333,"close":1.3334,"volume":37.20000076293945},{"timestamp":1742398200000,"open":1.33341,"high":1.33349,"low":1.33338,"close":1.33346,"volume":69.5999984741211},{"timestamp":1742398260000,"open":1.33343,"high":1.33344,"low":1.33334,"close":1.33339,"volume":45.599998474121094},{"timestamp":1742398320000,"open":1.3334,"high":1.33349,"low":1.33338,"close":1.33348,"volume":28.200000762939453},{"timestamp":1742398380000,"open":1.33349,"high":1.33356,"low":1.33345,"close":1.33356,"volume":30.600000381469727},{"timestamp":1742398440000,"open":1.33355,"high":1.33372,"low":1.33355,"close":1.3337,"volume":48},{"timestamp":1742398500000,"open":1.3337,"high":1.33375,"low":1.3337,"close":1.33371,"volume":77.4000015258789},{"timestamp":1742398560000,"open":1.33371,"high":1.33373,"low":1.33366,"close":1.33366,"volume":47.099998474121094},{"timestamp":1742398620000,"open":1.33367,"high":1.33367,"low":1.33357,"close":1.33367,"volume":33},{"timestamp":1742398680000,"open":1.33368,"high":1.33371,"low":1.33357,"close":1.33357,"volume":40.349998474121094},{"timestamp":1742398740000,"open":1.33359,"high":1.33365,"low":1.33349,"close":1.33365,"volume":46.20000076293945},{"timestamp":1742398800000,"open":1.33366,"high":1.33371,"low":1.33365,"close":1.33371,"volume":17.399999618530273},{"timestamp":1742398860000,"open":1.33371,"high":1.33385,"low":1.33367,"close":1.33384,"volume":36.599998474121094},{"timestamp":1742398920000,"open":1.33383,"high":1.33385,"low":1.3338,"close":1.33381,"volume":31.200000762939453},{"timestamp":1742398980000,"open":1.3338,"high":1.33382,"low":1.33375,"close":1.33379,"volume":24.600000381469727},{"timestamp":1742399040000,"open":1.33381,"high":1.33383,"low":1.33376,"close":1.33381,"volume":26.399999618530273},{"timestamp":1742399100000,"open":1.33381,"high":1.33381,"low":1.3337,"close":1.3337,"volume":46.20000076293945},{"timestamp":1742399160000,"open":1.3337,"high":1.33381,"low":1.3337,"close":1.33372,"volume":24},{"timestamp":1742399220000,"open":1.33373,"high":1.33373,"low":1.33361,"close":1.33362,"volume":34.20000076293945},{"timestamp":1742399280000,"open":1.33361,"high":1.33361,"low":1.33354,"close":1.33355,"volume":10.199999809265137},{"timestamp":1742399340000,"open":1.33354,"high":1.33363,"low":1.33354,"close":1.33361,"volume":55.20000076293945},{"timestamp":1742399400000,"open":1.33362,"high":1.33369,"low":1.33358,"close":1.33358,"volume":36.599998474121094},{"timestamp":1742399460000,"open":1.33357,"high":1.33359,"low":1.33356,"close":1.33357,"volume":20.399999618530273},{"timestamp":1742399520000,"open":1.3336,"high":1.33371,"low":1.33358,"close":1.33371,"volume":58.79999923706055},{"timestamp":1742399580000,"open":1.33371,"high":1.33389,"low":1.33368,"close":1.33384,"volume":42.599998474121094},{"timestamp":1742399640000,"open":1.33384,"high":1.33392,"low":1.33382,"close":1.33392,"volume":43.20000076293945},{"timestamp":1742399700000,"open":1.33391,"high":1.33398,"low":1.33389,"close":1.33395,"volume":33.599998474121094},{"timestamp":1742399760000,"open":1.33395,"high":1.33401,"low":1.33387,"close":1.33391,"volume":41.70000076293945},{"timestamp":1742399820000,"open":1.33387,"high":1.334,"low":1.33387,"close":1.33393,"volume":51},{"timestamp":1742399880000,"open":1.33393,"high":1.33413,"low":1.33393,"close":1.33413,"volume":108.5999984741211},{"timestamp":1742399940000,"open":1.33414,"high":1.33414,"low":1.33402,"close":1.3341,"volume":73.19999694824219},{"timestamp":1742400000000,"open":1.33409,"high":1.33409,"low":1.33386,"close":1.33396,"volume":94.70999908447266},{"timestamp":1742400060000,"open":1.33399,"high":1.33403,"low":1.33397,"close":1.33401,"volume":33.599998474121094},{"timestamp":1742400120000,"open":1.33403,"high":1.33407,"low":1.33394,"close":1.33394,"volume":86.4000015258789},{"timestamp":1742400180000,"open":1.33394,"high":1.33402,"low":1.33391,"close":1.33392,"volume":25.799999237060547},{"timestamp":1742400240000,"open":1.33394,"high":1.33398,"low":1.3339,"close":1.33392,"volume":26.25},{"timestamp":1742400300000,"open":1.3339,"high":1.334,"low":1.33382,"close":1.33399,"volume":75.9000015258789},{"timestamp":1742400360000,"open":1.334,"high":1.334,"low":1.33394,"close":1.33396,"volume":40.650001525878906},{"timestamp":1742400420000,"open":1.33396,"high":1.33398,"low":1.33378,"close":1.33382,"volume":51.45000076293945},{"timestamp":1742400480000,"open":1.33384,"high":1.33386,"low":1.33371,"close":1.33373,"volume":42.75},{"timestamp":1742400540000,"open":1.33374,"high":1.33374,"low":1.33364,"close":1.33369,"volume":40.20000076293945},{"timestamp":1742400600000,"open":1.33369,"high":1.3337,"low":1.33356,"close":1.33363,"volume":89.94000244140625},{"timestamp":1742400660000,"open":1.33365,"high":1.33371,"low":1.3336,"close":1.33362,"volume":47.099998474121094},{"timestamp":1742400720000,"open":1.33361,"high":1.3337,"low":1.33359,"close":1.33361,"volume":42.29999923706055},{"timestamp":1742400780000,"open":1.33362,"high":1.33362,"low":1.33357,"close":1.33357,"volume":9.449999809265137},{"timestamp":1742400840000,"open":1.33357,"high":1.33357,"low":1.33345,"close":1.33347,"volume":38.400001525878906},{"timestamp":1742400900000,"open":1.33347,"high":1.33348,"low":1.33333,"close":1.33333,"volume":51.599998474121094},{"timestamp":1742400960000,"open":1.33334,"high":1.33335,"low":1.33329,"close":1.33331,"volume":69.2699966430664},{"timestamp":1742401020000,"open":1.33334,"high":1.3334,"low":1.33333,"close":1.33338,"volume":35.06999969482422},{"timestamp":1742401080000,"open":1.33338,"high":1.3334,"low":1.33334,"close":1.33336,"volume":46.349998474121094},{"timestamp":1742401140000,"open":1.33336,"high":1.33338,"low":1.3333,"close":1.33336,"volume":49.79999923706055},{"timestamp":1742401200000,"open":1.33334,"high":1.33337,"low":1.33333,"close":1.33335,"volume":70.5},{"timestamp":1742401260000,"open":1.33335,"high":1.33337,"low":1.33332,"close":1.33334,"volume":57.900001525878906},{"timestamp":1742401320000,"open":1.33333,"high":1.33335,"low":1.33325,"close":1.33326,"volume":60},{"timestamp":1742401380000,"open":1.33326,"high":1.33327,"low":1.33324,"close":1.33324,"volume":44.25},{"timestamp":1742401440000,"open":1.33323,"high":1.33327,"low":1.33318,"close":1.33318,"volume":79.19999694824219},{"timestamp":1742401500000,"open":1.33316,"high":1.33322,"low":1.33316,"close":1.33321,"volume":19.950000762939453},{"timestamp":1742401560000,"open":1.3332,"high":1.33325,"low":1.33319,"close":1.33324,"volume":31.200000762939453},{"timestamp":1742401620000,"open":1.3332,"high":1.33324,"low":1.33317,"close":1.3332,"volume":27},{"timestamp":1742401680000,"open":1.33321,"high":1.33325,"low":1.33318,"close":1.33325,"volume":12},{"timestamp":1742401740000,"open":1.33325,"high":1.33325,"low":1.33321,"close":1.33321,"volume":14.850000381469727},{"timestamp":1742401800000,"open":1.33322,"high":1.33324,"low":1.33315,"close":1.33318,"volume":43.95000076293945},{"timestamp":1742401860000,"open":1.33318,"high":1.33321,"low":1.33317,"close":1.33319,"volume":40.5},{"timestamp":1742401920000,"open":1.33319,"high":1.33334,"low":1.33319,"close":1.33327,"volume":122.0999984741211},{"timestamp":1742401980000,"open":1.33328,"high":1.33334,"low":1.33326,"close":1.33329,"volume":42.9900016784668},{"timestamp":1742402040000,"open":1.33329,"high":1.33333,"low":1.33326,"close":1.33331,"volume":28.860000610351562},{"timestamp":1742402100000,"open":1.33334,"high":1.33344,"low":1.33328,"close":1.33341,"volume":64.9800033569336},{"timestamp":1742402160000,"open":1.33338,"high":1.33343,"low":1.33337,"close":1.33343,"volume":53.279998779296875},{"timestamp":1742402220000,"open":1.33341,"high":1.33342,"low":1.33338,"close":1.3334,"volume":21.75},{"timestamp":1742402280000,"open":1.33338,"high":1.33339,"low":1.33335,"close":1.33336,"volume":18.600000381469727},{"timestamp":1742402340000,"open":1.33335,"high":1.33337,"low":1.33334,"close":1.33335,"volume":13.199999809265137},{"timestamp":1742402400000,"open":1.33338,"high":1.33341,"low":1.33336,"close":1.33341,"volume":26.700000762939453},{"timestamp":1742402460000,"open":1.33341,"high":1.33341,"low":1.33335,"close":1.33335,"volume":19.5},{"timestamp":1742402520000,"open":1.33333,"high":1.33333,"low":1.33319,"close":1.3333,"volume":79.7699966430664},{"timestamp":1742402580000,"open":1.3333,"high":1.33332,"low":1.33318,"close":1.33318,"volume":47.70000076293945},{"timestamp":1742402640000,"open":1.3332,"high":1.3332,"low":1.33317,"close":1.33319,"volume":16.799999237060547},{"timestamp":1742402700000,"open":1.3332,"high":1.3332,"low":1.33312,"close":1.33317,"volume":30},{"timestamp":1742402760000,"open":1.33319,"high":1.33321,"low":1.33316,"close":1.33316,"volume":28.799999237060547},{"timestamp":1742402820000,"open":1.33317,"high":1.33321,"low":1.33313,"close":1.33314,"volume":48.540000915527344},{"timestamp":1742402880000,"open":1.33316,"high":1.3332,"low":1.33314,"close":1.33318,"volume":28.920000076293945},{"timestamp":1742402940000,"open":1.33318,"high":1.33325,"low":1.33316,"close":1.33322,"volume":35.400001525878906},{"timestamp":1742403000000,"open":1.3332,"high":1.33332,"low":1.3332,"close":1.33332,"volume":35.400001525878906},{"timestamp":1742403060000,"open":1.33334,"high":1.3334,"low":1.3333,"close":1.33335,"volume":62.63999938964844},{"timestamp":1742403120000,"open":1.33336,"high":1.33341,"low":1.3333,"close":1.3333,"volume":44.54999923706055},{"timestamp":1742403180000,"open":1.33327,"high":1.33333,"low":1.33327,"close":1.33327,"volume":19.200000762939453},{"timestamp":1742403240000,"open":1.33325,"high":1.33326,"low":1.33321,"close":1.33326,"volume":18.75},{"timestamp":1742403300000,"open":1.33326,"high":1.33326,"low":1.33319,"close":1.33325,"volume":25.950000762939453},{"timestamp":1742403360000,"open":1.33326,"high":1.33329,"low":1.33322,"close":1.33323,"volume":15.75},{"timestamp":1742403420000,"open":1.33324,"high":1.3333,"low":1.33324,"close":1.33324,"volume":26.399999618530273},{"timestamp":1742403480000,"open":1.33321,"high":1.33327,"low":1.33318,"close":1.33322,"volume":29.549999237060547},{"timestamp":1742403540000,"open":1.33324,"high":1.33324,"low":1.33321,"close":1.33322,"volume":10.350000381469727},{"timestamp":1742403600000,"open":1.33324,"high":1.33328,"low":1.3332,"close":1.33323,"volume":27.600000381469727},{"timestamp":1742403660000,"open":1.33324,"high":1.33337,"low":1.33324,"close":1.33337,"volume":21.600000381469727},{"timestamp":1742403720000,"open":1.33334,"high":1.33337,"low":1.33331,"close":1.33334,"volume":57.29999923706055},{"timestamp":1742403780000,"open":1.33334,"high":1.33343,"low":1.33332,"close":1.33342,"volume":49.20000076293945},{"timestamp":1742403840000,"open":1.33343,"high":1.33343,"low":1.33333,"close":1.33334,"volume":39.599998474121094},{"timestamp":1742403900000,"open":1.33335,"high":1.33336,"low":1.33332,"close":1.33335,"volume":28.5},{"timestamp":1742403960000,"open":1.33335,"high":1.33338,"low":1.33331,"close":1.33332,"volume":40.31999969482422},{"timestamp":1742404020000,"open":1.33333,"high":1.33342,"low":1.33331,"close":1.33337,"volume":39.5099983215332},{"timestamp":1742404080000,"open":1.33338,"high":1.33349,"low":1.33338,"close":1.33349,"volume":43.79999923706055},{"timestamp":1742404140000,"open":1.3335,"high":1.33354,"low":1.33339,"close":1.33343,"volume":68.06999969482422},{"timestamp":1742404200000,"open":1.33343,"high":1.33349,"low":1.33343,"close":1.33347,"volume":57.599998474121094},{"timestamp":1742404260000,"open":1.33347,"high":1.3335,"low":1.33346,"close":1.33348,"volume":21.600000381469727},{"timestamp":1742404320000,"open":1.33349,"high":1.33349,"low":1.33341,"close":1.33343,"volume":22.799999237060547},{"timestamp":1742404380000,"open":1.33342,"high":1.33355,"low":1.33342,"close":1.33355,"volume":36.09000015258789},{"timestamp":1742404440000,"open":1.33358,"high":1.3337,"low":1.33357,"close":1.33362,"volume":79.19999694824219},{"timestamp":1742404500000,"open":1.33363,"high":1.33363,"low":1.33357,"close":1.33357,"volume":28.049999237060547},{"timestamp":1742404560000,"open":1.33357,"high":1.3337,"low":1.33357,"close":1.3337,"volume":29.700000762939453},{"timestamp":1742404620000,"open":1.33367,"high":1.33382,"low":1.33367,"close":1.33378,"volume":82.80000305175781},{"timestamp":1742404680000,"open":1.33377,"high":1.33381,"low":1.33376,"close":1.33379,"volume":37.20000076293945},{"timestamp":1742404740000,"open":1.33379,"high":1.33382,"low":1.33375,"close":1.33378,"volume":61.20000076293945},{"timestamp":1742404800000,"open":1.3338,"high":1.33392,"low":1.33377,"close":1.33389,"volume":40.79999923706055},{"timestamp":1742404860000,"open":1.33386,"high":1.33387,"low":1.33374,"close":1.33377,"volume":30.600000381469727},{"timestamp":1742404920000,"open":1.33374,"high":1.33376,"low":1.33372,"close":1.33376,"volume":12},{"timestamp":1742404980000,"open":1.33376,"high":1.33379,"low":1.33376,"close":1.33379,"volume":8.399999618530273},{"timestamp":1742405040000,"open":1.33377,"high":1.33379,"low":1.33374,"close":1.33374,"volume":16.799999237060547},{"timestamp":1742405100000,"open":1.33376,"high":1.3338,"low":1.33374,"close":1.33378,"volume":28.799999237060547},{"timestamp":1742405160000,"open":1.3338,"high":1.33393,"low":1.33379,"close":1.33393,"volume":63.599998474121094},{"timestamp":1742405220000,"open":1.33393,"high":1.33398,"low":1.33393,"close":1.33395,"volume":39.599998474121094},{"timestamp":1742405280000,"open":1.33396,"high":1.33398,"low":1.33393,"close":1.33397,"volume":32.400001525878906},{"timestamp":1742405340000,"open":1.33399,"high":1.33399,"low":1.33394,"close":1.33399,"volume":22.799999237060547},{"timestamp":1742405400000,"open":1.33399,"high":1.33419,"low":1.33399,"close":1.33416,"volume":61.20000076293945},{"timestamp":1742405460000,"open":1.33414,"high":1.33418,"low":1.33412,"close":1.33417,"volume":33.599998474121094},{"timestamp":1742405520000,"open":1.33416,"high":1.33416,"low":1.33409,"close":1.33411,"volume":67.19999694824219},{"timestamp":1742405580000,"open":1.3341,"high":1.33417,"low":1.3341,"close":1.33417,"volume":49.20000076293945},{"timestamp":1742405640000,"open":1.33415,"high":1.33418,"low":1.33408,"close":1.33408,"volume":18.600000381469727},{"timestamp":1742405700000,"open":1.33409,"high":1.33417,"low":1.33409,"close":1.33416,"volume":32.400001525878906},{"timestamp":1742405760000,"open":1.33416,"high":1.33423,"low":1.33415,"close":1.33423,"volume":50.400001525878906},{"timestamp":1742405820000,"open":1.33423,"high":1.33423,"low":1.33415,"close":1.33416,"volume":60},{"timestamp":1742405880000,"open":1.33415,"high":1.33418,"low":1.33412,"close":1.33418,"volume":51.599998474121094},{"timestamp":1742405940000,"open":1.33417,"high":1.33417,"low":1.33409,"close":1.33415,"volume":34.79999923706055},{"timestamp":1742406000000,"open":1.33414,"high":1.33418,"low":1.33414,"close":1.33417,"volume":30},{"timestamp":1742406060000,"open":1.33417,"high":1.33417,"low":1.33413,"close":1.33415,"volume":24},{"timestamp":1742406120000,"open":1.33415,"high":1.33419,"low":1.33414,"close":1.33417,"volume":39.720001220703125},{"timestamp":1742406180000,"open":1.33416,"high":1.33418,"low":1.33414,"close":1.33414,"volume":39.599998474121094},{"timestamp":1742406240000,"open":1.33413,"high":1.33419,"low":1.33413,"close":1.33417,"volume":70.80000305175781},{"timestamp":1742406300000,"open":1.33416,"high":1.33417,"low":1.33412,"close":1.33412,"volume":52.79999923706055},{"timestamp":1742406360000,"open":1.33413,"high":1.33413,"low":1.33394,"close":1.33394,"volume":37.31999969482422},{"timestamp":1742406420000,"open":1.33396,"high":1.33398,"low":1.33387,"close":1.33387,"volume":49.20000076293945},{"timestamp":1742406480000,"open":1.33388,"high":1.334,"low":1.33387,"close":1.33399,"volume":46.79999923706055},{"timestamp":1742406540000,"open":1.33399,"high":1.33416,"low":1.33399,"close":1.33416,"volume":39.720001220703125},{"timestamp":1742406600000,"open":1.33415,"high":1.33417,"low":1.33407,"close":1.33414,"volume":45.599998474121094},{"timestamp":1742406660000,"open":1.33403,"high":1.33407,"low":1.33399,"close":1.33399,"volume":41.54999923706055},{"timestamp":1742406720000,"open":1.33397,"high":1.33399,"low":1.33387,"close":1.33396,"volume":91.26000213623047},{"timestamp":1742406780000,"open":1.33394,"high":1.33394,"low":1.33385,"close":1.33386,"volume":48},{"timestamp":1742406840000,"open":1.33387,"high":1.33406,"low":1.33385,"close":1.334,"volume":106.31999969482422},{"timestamp":1742406900000,"open":1.33402,"high":1.33423,"low":1.33399,"close":1.33401,"volume":136.25999450683594},{"timestamp":1742406960000,"open":1.33393,"high":1.33393,"low":1.33356,"close":1.33357,"volume":77.69999694824219},{"timestamp":1742407020000,"open":1.33357,"high":1.3337,"low":1.33355,"close":1.3337,"volume":15.600000381469727},{"timestamp":1742407080000,"open":1.33369,"high":1.33371,"low":1.33366,"close":1.33369,"volume":61.20000076293945},{"timestamp":1742407140000,"open":1.33368,"high":1.3337,"low":1.33351,"close":1.33355,"volume":151.5},{"timestamp":1742407200000,"open":1.33353,"high":1.33361,"low":1.33176,"close":1.33239,"volume":297.8999938964844},{"timestamp":1742407260000,"open":1.33238,"high":1.33272,"low":1.33212,"close":1.33253,"volume":544.9299926757812},{"timestamp":1742407320000,"open":1.33255,"high":1.33263,"low":1.33193,"close":1.33219,"volume":677.1699829101562},{"timestamp":1742407380000,"open":1.33218,"high":1.33224,"low":1.33204,"close":1.33221,"volume":1160.6199951171875},{"timestamp":1742407440000,"open":1.33221,"high":1.33221,"low":1.33198,"close":1.33213,"volume":608.530029296875},{"timestamp":1742407500000,"open":1.33207,"high":1.33233,"low":1.33205,"close":1.3322,"volume":739.8499755859375},{"timestamp":1742407560000,"open":1.3322,"high":1.33261,"low":1.3322,"close":1.33259,"volume":113.0199966430664},{"timestamp":1742407620000,"open":1.33258,"high":1.33282,"low":1.33244,"close":1.33244,"volume":342.5199890136719},{"timestamp":1742407680000,"open":1.33247,"high":1.33248,"low":1.33219,"close":1.3322,"volume":268.1000061035156},{"timestamp":1742407740000,"open":1.33219,"high":1.33225,"low":1.33206,"close":1.3321,"volume":251.5500030517578},{"timestamp":1742407800000,"open":1.3321,"high":1.33211,"low":1.33191,"close":1.33191,"volume":253.5},{"timestamp":1742407860000,"open":1.3319,"high":1.33193,"low":1.33177,"close":1.33193,"volume":143.82000732421875},{"timestamp":1742407920000,"open":1.3319,"high":1.33192,"low":1.33174,"close":1.33175,"volume":356.5199890136719},{"timestamp":1742407980000,"open":1.33176,"high":1.33188,"low":1.33173,"close":1.33182,"volume":243.6300048828125},{"timestamp":1742408040000,"open":1.3318,"high":1.33202,"low":1.33177,"close":1.33199,"volume":189.1199951171875},{"timestamp":1742408100000,"open":1.33201,"high":1.33225,"low":1.33193,"close":1.33214,"volume":251.82000732421875},{"timestamp":1742408160000,"open":1.33215,"high":1.33215,"low":1.33188,"close":1.332,"volume":128.39999389648438},{"timestamp":1742408220000,"open":1.33201,"high":1.33229,"low":1.33197,"close":1.33218,"volume":194.39999389648438},{"timestamp":1742408280000,"open":1.33217,"high":1.33224,"low":1.33207,"close":1.3321,"volume":104.4000015258789},{"timestamp":1742408340000,"open":1.3321,"high":1.33224,"low":1.3321,"close":1.33224,"volume":132},{"timestamp":1742408400000,"open":1.33225,"high":1.33238,"low":1.33213,"close":1.33224,"volume":123},{"timestamp":1742408460000,"open":1.33226,"high":1.33246,"low":1.33224,"close":1.33246,"volume":102.5999984741211},{"timestamp":1742408520000,"open":1.33246,"high":1.33255,"low":1.33208,"close":1.33211,"volume":132.91000366210938},{"timestamp":1742408580000,"open":1.33208,"high":1.33214,"low":1.332,"close":1.33201,"volume":155.6199951171875},{"timestamp":1742408640000,"open":1.33201,"high":1.33201,"low":1.33172,"close":1.33183,"volume":184.64999389648438},{"timestamp":1742408700000,"open":1.33184,"high":1.33184,"low":1.33168,"close":1.33181,"volume":215.25},{"timestamp":1742408760000,"open":1.33182,"high":1.33203,"low":1.33179,"close":1.33197,"volume":154.8000030517578},{"timestamp":1742408820000,"open":1.33198,"high":1.33211,"low":1.33197,"close":1.33211,"volume":266.7900085449219},{"timestamp":1742408880000,"open":1.33208,"high":1.33213,"low":1.332,"close":1.33209,"volume":99.5999984741211},{"timestamp":1742408940000,"open":1.33207,"high":1.33209,"low":1.33202,"close":1.33208,"volume":62.400001525878906},{"timestamp":1742409000000,"open":1.33208,"high":1.33212,"low":1.33194,"close":1.3321,"volume":94.19999694824219},{"timestamp":1742409060000,"open":1.33208,"high":1.33217,"low":1.33186,"close":1.3319,"volume":79.19999694824219},{"timestamp":1742409120000,"open":1.33192,"high":1.33195,"low":1.33181,"close":1.33193,"volume":120},{"timestamp":1742409180000,"open":1.33193,"high":1.33203,"low":1.33177,"close":1.33186,"volume":94.80000305175781},{"timestamp":1742409240000,"open":1.33188,"high":1.33193,"low":1.33161,"close":1.33163,"volume":198.57000732421875},{"timestamp":1742409300000,"open":1.33164,"high":1.33165,"low":1.33136,"close":1.33143,"volume":188.97000122070312},{"timestamp":1742409360000,"open":1.3314,"high":1.33141,"low":1.33123,"close":1.33134,"volume":185.77000427246094},{"timestamp":1742409420000,"open":1.33132,"high":1.33136,"low":1.33122,"close":1.33136,"volume":268.6499938964844},{"timestamp":1742409480000,"open":1.33133,"high":1.33164,"low":1.33127,"close":1.33157,"volume":225.2100067138672},{"timestamp":1742409540000,"open":1.33161,"high":1.33184,"low":1.33149,"close":1.33151,"volume":160.1999969482422},{"timestamp":1742409600000,"open":1.33153,"high":1.33153,"low":1.3313,"close":1.3315,"volume":208.8000030517578},{"timestamp":1742409660000,"open":1.33146,"high":1.33154,"low":1.33084,"close":1.33092,"volume":350.3999938964844},{"timestamp":1742409720000,"open":1.33088,"high":1.33097,"low":1.33048,"close":1.33062,"volume":343.79998779296875},{"timestamp":1742409780000,"open":1.33062,"high":1.33062,"low":1.3304,"close":1.3305,"volume":345.4100036621094},{"timestamp":1742409840000,"open":1.33051,"high":1.33066,"low":1.3303,"close":1.33032,"volume":529.9199829101562},{"timestamp":1742409900000,"open":1.33033,"high":1.33043,"low":1.33008,"close":1.33041,"volume":395.0400085449219},{"timestamp":1742409960000,"open":1.33043,"high":1.33068,"low":1.33038,"close":1.3306,"volume":423.2099914550781},{"timestamp":1742410020000,"open":1.3306,"high":1.33077,"low":1.33045,"close":1.33049,"volume":434.6700134277344},{"timestamp":1742410080000,"open":1.33048,"high":1.33075,"low":1.33044,"close":1.33073,"volume":290.9100036621094},{"timestamp":1742410140000,"open":1.33072,"high":1.33082,"low":1.33043,"close":1.33079,"volume":264.8999938964844},{"timestamp":1742410200000,"open":1.33077,"high":1.33079,"low":1.33043,"close":1.33061,"volume":188.74000549316406},{"timestamp":1742410260000,"open":1.33059,"high":1.33075,"low":1.33057,"close":1.33061,"volume":395.80999755859375},{"timestamp":1742410320000,"open":1.33061,"high":1.33075,"low":1.33057,"close":1.33072,"volume":298.9200134277344},{"timestamp":1742410380000,"open":1.33072,"high":1.33078,"low":1.33053,"close":1.33055,"volume":294.92999267578125},{"timestamp":1742410440000,"open":1.33059,"high":1.33075,"low":1.33052,"close":1.33058,"volume":248.75999450683594},{"timestamp":1742410500000,"open":1.33059,"high":1.3308,"low":1.33044,"close":1.33048,"volume":403.6499938964844},{"timestamp":1742410560000,"open":1.33047,"high":1.3306,"low":1.33031,"close":1.33045,"volume":248.85000610351562},{"timestamp":1742410620000,"open":1.33041,"high":1.33051,"low":1.3303,"close":1.3305,"volume":183},{"timestamp":1742410680000,"open":1.33051,"high":1.33056,"low":1.33034,"close":1.33044,"volume":227.6999969482422},{"timestamp":1742410740000,"open":1.33044,"high":1.33057,"low":1.33019,"close":1.33037,"volume":266.1000061035156},{"timestamp":1742410800000,"open":1.33039,"high":1.33054,"low":1.33026,"close":1.33038,"volume":191.10000610351562},{"timestamp":1742410860000,"open":1.3304,"high":1.33051,"low":1.33033,"close":1.33048,"volume":182.61000061035156},{"timestamp":1742410920000,"open":1.33049,"high":1.33056,"low":1.33038,"close":1.33044,"volume":70.80000305175781},{"timestamp":1742410980000,"open":1.33043,"high":1.3305,"low":1.33038,"close":1.33038,"volume":72},{"timestamp":1742411040000,"open":1.33038,"high":1.3304,"low":1.33023,"close":1.3303,"volume":94.19999694824219},{"timestamp":1742411100000,"open":1.33031,"high":1.33051,"low":1.33025,"close":1.33049,"volume":123},{"timestamp":1742411160000,"open":1.33047,"high":1.33051,"low":1.3304,"close":1.33042,"volume":65.4000015258789},{"timestamp":1742411220000,"open":1.33043,"high":1.33044,"low":1.33019,"close":1.33019,"volume":78.5999984741211},{"timestamp":1742411280000,"open":1.3302,"high":1.33023,"low":1.32995,"close":1.32997,"volume":93.5999984741211},{"timestamp":1742411340000,"open":1.32996,"high":1.33015,"low":1.32995,"close":1.33012,"volume":91.3499984741211},{"timestamp":1742411400000,"open":1.33009,"high":1.33011,"low":1.33,"close":1.33005,"volume":46.79999923706055},{"timestamp":1742411460000,"open":1.33004,"high":1.33045,"low":1.33004,"close":1.33045,"volume":127.19999694824219},{"timestamp":1742411520000,"open":1.33047,"high":1.33058,"low":1.3304,"close":1.33056,"volume":80.4000015258789},{"timestamp":1742411580000,"open":1.33056,"high":1.3307,"low":1.33054,"close":1.33065,"volume":57.599998474121094},{"timestamp":1742411640000,"open":1.33065,"high":1.33087,"low":1.33064,"close":1.33084,"volume":177.60000610351562},{"timestamp":1742411700000,"open":1.3308,"high":1.33092,"low":1.33074,"close":1.33089,"volume":159.3000030517578},{"timestamp":1742411760000,"open":1.33091,"high":1.33126,"low":1.33089,"close":1.33126,"volume":178.8000030517578},{"timestamp":1742411820000,"open":1.33125,"high":1.33165,"low":1.33124,"close":1.33155,"volume":221.39999389648438},{"timestamp":1742411880000,"open":1.33155,"high":1.33174,"low":1.33153,"close":1.33163,"volume":226.1999969482422},{"timestamp":1742411940000,"open":1.3316,"high":1.33176,"low":1.33159,"close":1.33174,"volume":122.91999816894531},{"timestamp":1742412000000,"open":1.33174,"high":1.33174,"low":1.3315,"close":1.33158,"volume":158.10000610351562},{"timestamp":1742412060000,"open":1.33159,"high":1.33176,"low":1.33159,"close":1.33167,"volume":118.6500015258789},{"timestamp":1742412120000,"open":1.33163,"high":1.33169,"low":1.33148,"close":1.33169,"volume":126.30000305175781},{"timestamp":1742412180000,"open":1.33171,"high":1.3319,"low":1.33167,"close":1.33188,"volume":94.19999694824219},{"timestamp":1742412240000,"open":1.33187,"high":1.33188,"low":1.33167,"close":1.33172,"volume":146.5500030517578},{"timestamp":1742412300000,"open":1.33173,"high":1.33179,"low":1.33154,"close":1.33164,"volume":204.60000610351562},{"timestamp":1742412360000,"open":1.33161,"high":1.33174,"low":1.3316,"close":1.33168,"volume":151.11000061035156},{"timestamp":1742412420000,"open":1.33167,"high":1.33176,"low":1.33159,"close":1.33167,"volume":273.79998779296875},{"timestamp":1742412480000,"open":1.33167,"high":1.33168,"low":1.33153,"close":1.33163,"volume":263.20001220703125},{"timestamp":1742412540000,"open":1.33161,"high":1.33175,"low":1.33159,"close":1.33167,"volume":174.1999969482422},{"timestamp":1742412600000,"open":1.33168,"high":1.33175,"low":1.33164,"close":1.33165,"volume":152.77000427246094},{"timestamp":1742412660000,"open":1.33166,"high":1.33176,"low":1.33161,"close":1.33176,"volume":184.0500030517578},{"timestamp":1742412720000,"open":1.33176,"high":1.33176,"low":1.33163,"close":1.33168,"volume":62.77000045776367},{"timestamp":1742412780000,"open":1.33167,"high":1.33168,"low":1.33126,"close":1.33127,"volume":295.42999267578125},{"timestamp":1742412840000,"open":1.33126,"high":1.33136,"low":1.33115,"close":1.33136,"volume":314.6099853515625},{"timestamp":1742412900000,"open":1.33136,"high":1.33137,"low":1.3312,"close":1.33123,"volume":123.30000305175781},{"timestamp":1742412960000,"open":1.33123,"high":1.33129,"low":1.33112,"close":1.33116,"volume":155.00999450683594},{"timestamp":1742413020000,"open":1.33115,"high":1.33115,"low":1.33087,"close":1.33096,"volume":161.30999755859375},{"timestamp":1742413080000,"open":1.33094,"high":1.33111,"low":1.33087,"close":1.33104,"volume":136.7100067138672},{"timestamp":1742413140000,"open":1.33103,"high":1.33108,"low":1.33097,"close":1.33102,"volume":80.63999938964844},{"timestamp":1742413200000,"open":1.33099,"high":1.33111,"low":1.33096,"close":1.33099,"volume":162.14999389648438},{"timestamp":1742413260000,"open":1.331,"high":1.33102,"low":1.33093,"close":1.33095,"volume":130.88999938964844},{"timestamp":1742413320000,"open":1.33096,"high":1.33101,"low":1.33095,"close":1.33097,"volume":90.33000183105469},{"timestamp":1742413380000,"open":1.33096,"high":1.33102,"low":1.33094,"close":1.33101,"volume":97.47000122070312},{"timestamp":1742413440000,"open":1.33102,"high":1.33107,"low":1.33094,"close":1.33095,"volume":128.61000061035156},{"timestamp":1742413500000,"open":1.33095,"high":1.33096,"low":1.33084,"close":1.33087,"volume":130.1699981689453},{"timestamp":1742413560000,"open":1.33087,"high":1.33112,"low":1.33087,"close":1.33112,"volume":86.76000213623047},{"timestamp":1742413620000,"open":1.33114,"high":1.33123,"low":1.33107,"close":1.33121,"volume":64.19999694824219},{"timestamp":1742413680000,"open":1.3312,"high":1.33124,"low":1.33117,"close":1.33121,"volume":37.20000076293945},{"timestamp":1742413740000,"open":1.3312,"high":1.33122,"low":1.33108,"close":1.33109,"volume":46.20000076293945},{"timestamp":1742413800000,"open":1.33108,"high":1.33108,"low":1.33093,"close":1.33093,"volume":119.69999694824219},{"timestamp":1742413860000,"open":1.33094,"high":1.331,"low":1.33088,"close":1.33088,"volume":114},{"timestamp":1742413920000,"open":1.33089,"high":1.33092,"low":1.33085,"close":1.33089,"volume":59.400001525878906},{"timestamp":1742413980000,"open":1.33088,"high":1.33089,"low":1.33082,"close":1.33086,"volume":105},{"timestamp":1742414040000,"open":1.33089,"high":1.33105,"low":1.33089,"close":1.33098,"volume":110.4000015258789},{"timestamp":1742414100000,"open":1.33097,"high":1.33097,"low":1.33074,"close":1.33081,"volume":57.150001525878906},{"timestamp":1742414160000,"open":1.33083,"high":1.33088,"low":1.33077,"close":1.33082,"volume":44.099998474121094},{"timestamp":1742414220000,"open":1.33083,"high":1.33085,"low":1.33081,"close":1.33083,"volume":18.600000381469727},{"timestamp":1742414280000,"open":1.33085,"high":1.33091,"low":1.33083,"close":1.33086,"volume":36.720001220703125},{"timestamp":1742414340000,"open":1.33086,"high":1.33086,"low":1.33077,"close":1.33084,"volume":46.709999084472656},{"timestamp":1742414400000,"open":1.33085,"high":1.33086,"low":1.3308,"close":1.33082,"volume":15.119999885559082},{"timestamp":1742414460000,"open":1.33078,"high":1.33078,"low":1.33071,"close":1.33076,"volume":26.549999237060547},{"timestamp":1742414520000,"open":1.33076,"high":1.33076,"low":1.33064,"close":1.33066,"volume":40.650001525878906},{"timestamp":1742414580000,"open":1.3307,"high":1.3307,"low":1.33065,"close":1.33067,"volume":22.799999237060547},{"timestamp":1742414640000,"open":1.33067,"high":1.3307,"low":1.33065,"close":1.33068,"volume":43.20000076293945},{"timestamp":1742414700000,"open":1.33069,"high":1.33071,"low":1.33068,"close":1.33069,"volume":37.20000076293945},{"timestamp":1742414760000,"open":1.33067,"high":1.3307,"low":1.33067,"close":1.33068,"volume":34.79999923706055},{"timestamp":1742414820000,"open":1.33067,"high":1.33071,"low":1.33061,"close":1.33071,"volume":57.599998474121094},{"timestamp":1742414880000,"open":1.33071,"high":1.33092,"low":1.3307,"close":1.33088,"volume":114},{"timestamp":1742414940000,"open":1.33089,"high":1.33091,"low":1.33088,"close":1.33089,"volume":61.20000076293945},{"timestamp":1742415000000,"open":1.33089,"high":1.33089,"low":1.33078,"close":1.33079,"volume":78.5999984741211},{"timestamp":1742415060000,"open":1.33078,"high":1.33081,"low":1.33072,"close":1.33073,"volume":63},{"timestamp":1742415120000,"open":1.33073,"high":1.33074,"low":1.33064,"close":1.33064,"volume":65.4000015258789},{"timestamp":1742415180000,"open":1.33065,"high":1.33065,"low":1.33058,"close":1.33059,"volume":32.400001525878906},{"timestamp":1742415240000,"open":1.33059,"high":1.33061,"low":1.33054,"close":1.33055,"volume":64.80000305175781},{"timestamp":1742415300000,"open":1.33055,"high":1.33055,"low":1.33051,"close":1.33054,"volume":43.20000076293945},{"timestamp":1742415360000,"open":1.33054,"high":1.33054,"low":1.33044,"close":1.33045,"volume":87.5999984741211},{"timestamp":1742415420000,"open":1.33045,"high":1.33049,"low":1.33037,"close":1.33048,"volume":68.0999984741211},{"timestamp":1742415480000,"open":1.33048,"high":1.3306,"low":1.33046,"close":1.3305,"volume":55.650001525878906},{"timestamp":1742415540000,"open":1.33049,"high":1.33051,"low":1.33045,"close":1.33047,"volume":105.5999984741211},{"timestamp":1742415600000,"open":1.33048,"high":1.33055,"low":1.33048,"close":1.33053,"volume":21.600000381469727},{"timestamp":1742415660000,"open":1.33053,"high":1.33053,"low":1.3305,"close":1.33051,"volume":33.599998474121094},{"timestamp":1742415720000,"open":1.3305,"high":1.33051,"low":1.33049,"close":1.33049,"volume":16.200000762939453},{"timestamp":1742415780000,"open":1.33049,"high":1.33055,"low":1.33049,"close":1.33052,"volume":35.54999923706055},{"timestamp":1742415840000,"open":1.33052,"high":1.33054,"low":1.33047,"close":1.33047,"volume":58.20000076293945},{"timestamp":1742415900000,"open":1.33044,"high":1.33047,"low":1.33039,"close":1.33044,"volume":38.400001525878906},{"timestamp":1742415960000,"open":1.33044,"high":1.33044,"low":1.33038,"close":1.33043,"volume":39.779998779296875},{"timestamp":1742416020000,"open":1.33044,"high":1.33044,"low":1.33039,"close":1.33044,"volume":29.639999389648438},{"timestamp":1742416080000,"open":1.33043,"high":1.33044,"low":1.33042,"close":1.33043,"volume":28.200000762939453},{"timestamp":1742416140000,"open":1.33042,"high":1.33051,"low":1.33035,"close":1.33051,"volume":49.04999923706055},{"timestamp":1742416200000,"open":1.33047,"high":1.33052,"low":1.33045,"close":1.33052,"volume":77.4000015258789},{"timestamp":1742416260000,"open":1.33052,"high":1.33057,"low":1.33052,"close":1.33057,"volume":17.850000381469727},{"timestamp":1742416320000,"open":1.33055,"high":1.33056,"low":1.33046,"close":1.33052,"volume":47.099998474121094},{"timestamp":1742416380000,"open":1.33047,"high":1.33053,"low":1.33047,"close":1.33048,"volume":31.649999618530273},{"timestamp":1742416440000,"open":1.3305,"high":1.33052,"low":1.33048,"close":1.3305,"volume":14.399999618530273},{"timestamp":1742416500000,"open":1.33049,"high":1.3305,"low":1.33038,"close":1.3304,"volume":24.149999618530273},{"timestamp":1742416560000,"open":1.33038,"high":1.3304,"low":1.33034,"close":1.33039,"volume":36.599998474121094},{"timestamp":1742416620000,"open":1.33042,"high":1.33042,"low":1.33037,"close":1.33039,"volume":16.799999237060547},{"timestamp":1742416680000,"open":1.3304,"high":1.33042,"low":1.33039,"close":1.33042,"volume":21},{"timestamp":1742416740000,"open":1.33042,"high":1.33044,"low":1.3304,"close":1.33041,"volume":25.5},{"timestamp":1742416800000,"open":1.3304,"high":1.33044,"low":1.3304,"close":1.33044,"volume":16.350000381469727},{"timestamp":1742416860000,"open":1.33044,"high":1.33044,"low":1.33036,"close":1.3304,"volume":10.199999809265137},{"timestamp":1742416920000,"open":1.33038,"high":1.33044,"low":1.33036,"close":1.33044,"volume":15.600000381469727},{"timestamp":1742416980000,"open":1.33042,"high":1.33048,"low":1.33042,"close":1.33046,"volume":22.799999237060547},{"timestamp":1742417040000,"open":1.33045,"high":1.33047,"low":1.33044,"close":1.33047,"volume":16.799999237060547},{"timestamp":1742417100000,"open":1.33045,"high":1.3305,"low":1.33044,"close":1.33044,"volume":34.20000076293945},{"timestamp":1742417160000,"open":1.3304,"high":1.33041,"low":1.33038,"close":1.33039,"volume":21.600000381469727},{"timestamp":1742417220000,"open":1.33039,"high":1.33039,"low":1.33038,"close":1.33038,"volume":20.399999618530273},{"timestamp":1742417280000,"open":1.33038,"high":1.33039,"low":1.33034,"close":1.33034,"volume":26.399999618530273},{"timestamp":1742417340000,"open":1.33034,"high":1.3304,"low":1.33034,"close":1.3304,"volume":38.400001525878906},{"timestamp":1742417400000,"open":1.33038,"high":1.33041,"low":1.33034,"close":1.33034,"volume":51.150001525878906},{"timestamp":1742417460000,"open":1.33034,"high":1.3304,"low":1.33034,"close":1.3304,"volume":18},{"timestamp":1742417520000,"open":1.33038,"high":1.33041,"low":1.33038,"close":1.33038,"volume":16.799999237060547},{"timestamp":1742417580000,"open":1.33039,"high":1.33039,"low":1.33034,"close":1.33039,"volume":20.399999618530273},{"timestamp":1742417640000,"open":1.33036,"high":1.33041,"low":1.33035,"close":1.33038,"volume":32.400001525878906},{"timestamp":1742417700000,"open":1.33033,"high":1.33045,"low":1.33033,"close":1.33043,"volume":38.54999923706055},{"timestamp":1742417760000,"open":1.33043,"high":1.33043,"low":1.33042,"close":1.33042,"volume":9},{"timestamp":1742417820000,"open":1.33043,"high":1.33043,"low":1.33036,"close":1.33041,"volume":153},{"timestamp":1742417880000,"open":1.3304,"high":1.3304,"low":1.33036,"close":1.33036,"volume":44.400001525878906},{"timestamp":1742417940000,"open":1.33036,"high":1.33041,"low":1.33036,"close":1.3304,"volume":30},{"timestamp":1742418000000,"open":1.3303,"high":1.3303,"low":1.3303,"close":1.3303,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":1.3303,"high":1.3303,"low":1.3303,"close":1.3303,"volume":2.4000000953674316},{"timestamp":1742418360000,"open":1.3303,"high":1.33031,"low":1.33007,"close":1.33007,"volume":6.599999904632568},{"timestamp":1742418540000,"open":1.33009,"high":1.33009,"low":1.33009,"close":1.33009,"volume":1.2000000476837158},{"timestamp":1742418600000,"open":1.33008,"high":1.33008,"low":1.33008,"close":1.33008,"volume":0.8999999761581421},{"timestamp":1742419500000,"open":1.32998,"high":1.32998,"low":1.32998,"close":1.32998,"volume":1.2000000476837158},{"timestamp":1742419560000,"open":1.32997,"high":1.32997,"low":1.32997,"close":1.32997,"volume":2.4000000953674316},{"timestamp":1742419620000,"open":1.32996,"high":1.32996,"low":1.32996,"close":1.32996,"volume":1.2000000476837158},{"timestamp":1742419800000,"open":1.32996,"high":1.32996,"low":1.32996,"close":1.32996,"volume":1.2000000476837158},{"timestamp":1742420700000,"open":1.32995,"high":1.32996,"low":1.32994,"close":1.32995,"volume":4.800000190734863},{"timestamp":1742420760000,"open":1.32993,"high":1.32994,"low":1.32993,"close":1.32994,"volume":2.4000000953674316},{"timestamp":1742420880000,"open":1.32996,"high":1.32996,"low":1.32996,"close":1.32996,"volume":1.2000000476837158},{"timestamp":1742420940000,"open":1.3301,"high":1.3301,"low":1.32999,"close":1.33,"volume":6},{"timestamp":1742421000000,"open":1.33002,"high":1.33002,"low":1.33002,"close":1.33002,"volume":1.2000000476837158},{"timestamp":1742421060000,"open":1.33003,"high":1.33003,"low":1.33003,"close":1.33003,"volume":1.2000000476837158},{"timestamp":1742421120000,"open":1.33004,"high":1.33004,"low":1.33004,"close":1.33004,"volume":2.4000000953674316},{"timestamp":1742421240000,"open":1.33005,"high":1.33009,"low":1.33005,"close":1.33009,"volume":2.4000000953674316},{"timestamp":1742421300000,"open":1.33004,"high":1.33008,"low":1.33004,"close":1.33008,"volume":2.4000000953674316},{"timestamp":1742421360000,"open":1.33002,"high":1.33003,"low":1.33002,"close":1.33002,"volume":4.800000190734863},{"timestamp":1742421420000,"open":1.33003,"high":1.33003,"low":1.33003,"close":1.33003,"volume":2.4000000953674316},{"timestamp":1742421540000,"open":1.33005,"high":1.33005,"low":1.33003,"close":1.33003,"volume":1.7999999523162842},{"timestamp":1742421600000,"open":1.33001,"high":1.33006,"low":1.33001,"close":1.33004,"volume":21.600000381469727},{"timestamp":1742421660000,"open":1.33005,"high":1.33007,"low":1.33002,"close":1.33006,"volume":37.79999923706055},{"timestamp":1742421720000,"open":1.33006,"high":1.33007,"low":1.33,"close":1.33005,"volume":59.400001525878906},{"timestamp":1742421780000,"open":1.33005,"high":1.33007,"low":1.33005,"close":1.33007,"volume":2.25},{"timestamp":1742421840000,"open":1.33007,"high":1.33008,"low":1.33005,"close":1.33005,"volume":4.5},{"timestamp":1742421900000,"open":1.33007,"high":1.33009,"low":1.33003,"close":1.33008,"volume":36},{"timestamp":1742421960000,"open":1.33009,"high":1.3301,"low":1.33007,"close":1.33007,"volume":8.550000190734863},{"timestamp":1742422020000,"open":1.3301,"high":1.33011,"low":1.33007,"close":1.33011,"volume":20.25},{"timestamp":1742422080000,"open":1.33011,"high":1.33012,"low":1.33011,"close":1.33012,"volume":2.4000000953674316},{"timestamp":1742422140000,"open":1.33012,"high":1.33012,"low":1.33011,"close":1.33011,"volume":6},{"timestamp":1742422200000,"open":1.33013,"high":1.33014,"low":1.33012,"close":1.33014,"volume":3.5999999046325684},{"timestamp":1742422260000,"open":1.33013,"high":1.33014,"low":1.33007,"close":1.33008,"volume":17.100000381469727},{"timestamp":1742422320000,"open":1.33007,"high":1.33029,"low":1.33007,"close":1.33014,"volume":53.70000076293945},{"timestamp":1742422380000,"open":1.33012,"high":1.33017,"low":1.33012,"close":1.33016,"volume":32.400001525878906},{"timestamp":1742422440000,"open":1.33016,"high":1.33019,"low":1.33016,"close":1.33017,"volume":16.799999237060547},{"timestamp":1742422500000,"open":1.33015,"high":1.33016,"low":1.32993,"close":1.32994,"volume":45.29999923706055},{"timestamp":1742422560000,"open":1.32994,"high":1.32997,"low":1.32993,"close":1.32995,"volume":31.200000762939453},{"timestamp":1742422620000,"open":1.32995,"high":1.32997,"low":1.32992,"close":1.32995,"volume":36},{"timestamp":1742422680000,"open":1.32994,"high":1.33006,"low":1.32994,"close":1.33001,"volume":54},{"timestamp":1742422740000,"open":1.33002,"high":1.33006,"low":1.32998,"close":1.33004,"volume":21},{"timestamp":1742422800000,"open":1.33005,"high":1.33005,"low":1.33,"close":1.33004,"volume":41.70000076293945},{"timestamp":1742422860000,"open":1.33003,"high":1.33005,"low":1.33002,"close":1.33004,"volume":28.200000762939453},{"timestamp":1742422920000,"open":1.33004,"high":1.33005,"low":1.33003,"close":1.33004,"volume":18},{"timestamp":1742422980000,"open":1.33005,"high":1.33007,"low":1.33005,"close":1.33006,"volume":17.399999618530273},{"timestamp":1742423040000,"open":1.33006,"high":1.33008,"low":1.33005,"close":1.33006,"volume":25.200000762939453},{"timestamp":1742423100000,"open":1.33007,"high":1.33008,"low":1.33004,"close":1.33007,"volume":42},{"timestamp":1742423160000,"open":1.33008,"high":1.33008,"low":1.32998,"close":1.32998,"volume":52.20000076293945},{"timestamp":1742423220000,"open":1.32999,"high":1.33006,"low":1.32999,"close":1.33,"volume":39.29999923706055},{"timestamp":1742423280000,"open":1.32999,"high":1.33001,"low":1.32996,"close":1.32999,"volume":26.700000762939453},{"timestamp":1742423340000,"open":1.33001,"high":1.33005,"low":1.32995,"close":1.33005,"volume":61.20000076293945},{"timestamp":1742423400000,"open":1.33006,"high":1.33009,"low":1.32994,"close":1.32995,"volume":74.4000015258789},{"timestamp":1742423460000,"open":1.32996,"high":1.32998,"low":1.32971,"close":1.32977,"volume":73.5},{"timestamp":1742423520000,"open":1.32979,"high":1.32984,"low":1.32977,"close":1.32983,"volume":27.600000381469727},{"timestamp":1742423580000,"open":1.32981,"high":1.32987,"low":1.32981,"close":1.32987,"volume":27},{"timestamp":1742423640000,"open":1.32988,"high":1.32988,"low":1.32985,"close":1.32988,"volume":18},{"timestamp":1742423700000,"open":1.32988,"high":1.32999,"low":1.32988,"close":1.32998,"volume":24},{"timestamp":1742423760000,"open":1.33,"high":1.33007,"low":1.33,"close":1.33001,"volume":29.399999618530273},{"timestamp":1742423820000,"open":1.33001,"high":1.33001,"low":1.32995,"close":1.32997,"volume":41.470001220703125},{"timestamp":1742423880000,"open":1.32995,"high":1.32998,"low":1.32984,"close":1.32984,"volume":27.899999618530273},{"timestamp":1742423940000,"open":1.32983,"high":1.32988,"low":1.32983,"close":1.32986,"volume":10.800000190734863},{"timestamp":1742424000000,"open":1.32986,"high":1.32989,"low":1.32984,"close":1.32989,"volume":20.399999618530273},{"timestamp":1742424060000,"open":1.32986,"high":1.3299,"low":1.32985,"close":1.32985,"volume":13.199999809265137},{"timestamp":1742424120000,"open":1.32985,"high":1.32989,"low":1.32985,"close":1.32988,"volume":16.799999237060547},{"timestamp":1742424180000,"open":1.32987,"high":1.32997,"low":1.32987,"close":1.32995,"volume":45.599998474121094},{"timestamp":1742424240000,"open":1.32995,"high":1.33,"low":1.32991,"close":1.32998,"volume":16.799999237060547},{"timestamp":1742424300000,"open":1.32998,"high":1.33,"low":1.32996,"close":1.32997,"volume":13.199999809265137},{"timestamp":1742424360000,"open":1.32996,"high":1.32998,"low":1.32994,"close":1.32995,"volume":10.800000190734863},{"timestamp":1742424420000,"open":1.32994,"high":1.32996,"low":1.32985,"close":1.32987,"volume":26.399999618530273},{"timestamp":1742424480000,"open":1.32986,"high":1.32988,"low":1.32985,"close":1.32988,"volume":7.199999809265137},{"timestamp":1742424540000,"open":1.32987,"high":1.32989,"low":1.32984,"close":1.32986,"volume":18},{"timestamp":1742424600000,"open":1.32985,"high":1.32988,"low":1.32984,"close":1.32988,"volume":12},{"timestamp":1742424660000,"open":1.32987,"high":1.32987,"low":1.32985,"close":1.32986,"volume":21.600000381469727},{"timestamp":1742424720000,"open":1.32985,"high":1.32987,"low":1.32985,"close":1.32985,"volume":12},{"timestamp":1742424780000,"open":1.32986,"high":1.32987,"low":1.32983,"close":1.32987,"volume":15.600000381469727},{"timestamp":1742424840000,"open":1.32989,"high":1.32989,"low":1.32983,"close":1.32983,"volume":8.399999618530273},{"timestamp":1742424900000,"open":1.32983,"high":1.32986,"low":1.32983,"close":1.32986,"volume":8.399999618530273},{"timestamp":1742424960000,"open":1.32985,"high":1.32992,"low":1.32985,"close":1.32992,"volume":18},{"timestamp":1742425020000,"open":1.32991,"high":1.32997,"low":1.3299,"close":1.32994,"volume":25.200000762939453},{"timestamp":1742425080000,"open":1.32987,"high":1.3299,"low":1.32987,"close":1.32989,"volume":7.199999809265137},{"timestamp":1742425140000,"open":1.32991,"high":1.32992,"low":1.32988,"close":1.32991,"volume":15.75},{"timestamp":1742425200000,"open":1.3299,"high":1.32998,"low":1.32988,"close":1.32988,"volume":90.97000122070312},{"timestamp":1742425260000,"open":1.3299,"high":1.32996,"low":1.3299,"close":1.32992,"volume":93.29000091552734},{"timestamp":1742425320000,"open":1.32992,"high":1.33002,"low":1.32992,"close":1.33002,"volume":45.599998474121094},{"timestamp":1742425380000,"open":1.32999,"high":1.33004,"low":1.32998,"close":1.33004,"volume":26.700000762939453},{"timestamp":1742425440000,"open":1.33002,"high":1.33025,"low":1.33001,"close":1.33022,"volume":53.70000076293945},{"timestamp":1742425500000,"open":1.33021,"high":1.33024,"low":1.33015,"close":1.33019,"volume":39.150001525878906},{"timestamp":1742425560000,"open":1.33021,"high":1.33025,"low":1.33014,"close":1.33014,"volume":49.04999923706055},{"timestamp":1742425620000,"open":1.33014,"high":1.33014,"low":1.33012,"close":1.33014,"volume":21.600000381469727},{"timestamp":1742425680000,"open":1.33014,"high":1.33014,"low":1.33007,"close":1.3301,"volume":37.95000076293945},{"timestamp":1742425740000,"open":1.33011,"high":1.33011,"low":1.33009,"close":1.3301,"volume":20.770000457763672},{"timestamp":1742425800000,"open":1.3301,"high":1.33014,"low":1.33004,"close":1.33007,"volume":29.549999237060547},{"timestamp":1742425860000,"open":1.33007,"high":1.33014,"low":1.33005,"close":1.33014,"volume":24.149999618530273},{"timestamp":1742425920000,"open":1.33014,"high":1.33015,"low":1.33009,"close":1.33014,"volume":22.5},{"timestamp":1742425980000,"open":1.33013,"high":1.33015,"low":1.33008,"close":1.33014,"volume":19.350000381469727},{"timestamp":1742426040000,"open":1.33012,"high":1.33017,"low":1.33009,"close":1.33015,"volume":21.600000381469727},{"timestamp":1742426100000,"open":1.33012,"high":1.33013,"low":1.33008,"close":1.33013,"volume":31.049999237060547},{"timestamp":1742426160000,"open":1.33011,"high":1.33015,"low":1.3301,"close":1.33013,"volume":28.200000762939453},{"timestamp":1742426220000,"open":1.33013,"high":1.33017,"low":1.33012,"close":1.33017,"volume":13.199999809265137},{"timestamp":1742426280000,"open":1.33015,"high":1.33015,"low":1.33004,"close":1.33005,"volume":16.799999237060547},{"timestamp":1742426340000,"open":1.33004,"high":1.33006,"low":1.33003,"close":1.33003,"volume":10.800000190734863},{"timestamp":1742426400000,"open":1.33003,"high":1.33004,"low":1.32996,"close":1.33004,"volume":24},{"timestamp":1742426460000,"open":1.33005,"high":1.33005,"low":1.32998,"close":1.33002,"volume":16.200000762939453},{"timestamp":1742426520000,"open":1.33001,"high":1.33006,"low":1.32998,"close":1.33,"volume":27},{"timestamp":1742426580000,"open":1.33,"high":1.33009,"low":1.32999,"close":1.33007,"volume":42.599998474121094},{"timestamp":1742426640000,"open":1.33008,"high":1.33014,"low":1.33005,"close":1.3301,"volume":27},{"timestamp":1742426700000,"open":1.33011,"high":1.33012,"low":1.33003,"close":1.33007,"volume":46.20000076293945},{"timestamp":1742426760000,"open":1.33005,"high":1.33009,"low":1.33002,"close":1.33009,"volume":49.79999923706055},{"timestamp":1742426820000,"open":1.33008,"high":1.33009,"low":1.33005,"close":1.33005,"volume":21},{"timestamp":1742426880000,"open":1.33004,"high":1.33006,"low":1.33,"close":1.33,"volume":18},{"timestamp":1742426940000,"open":1.33001,"high":1.33003,"low":1.32997,"close":1.32999,"volume":19.200000762939453},{"timestamp":1742427000000,"open":1.32998,"high":1.32998,"low":1.32991,"close":1.32996,"volume":10.800000190734863},{"timestamp":1742427060000,"open":1.32996,"high":1.32997,"low":1.3299,"close":1.32996,"volume":20.399999618530273},{"timestamp":1742427120000,"open":1.32996,"high":1.33004,"low":1.32996,"close":1.33004,"volume":25.799999237060547},{"timestamp":1742427180000,"open":1.33001,"high":1.33004,"low":1.32995,"close":1.32998,"volume":34.79999923706055},{"timestamp":1742427240000,"open":1.32997,"high":1.32998,"low":1.32994,"close":1.32995,"volume":55.20000076293945},{"timestamp":1742427300000,"open":1.32999,"high":1.32999,"low":1.32994,"close":1.32995,"volume":31.799999237060547},{"timestamp":1742427360000,"open":1.32996,"high":1.33006,"low":1.32992,"close":1.32992,"volume":70.3499984741211},{"timestamp":1742427420000,"open":1.32994,"high":1.32994,"low":1.3299,"close":1.32992,"volume":10.199999809265137},{"timestamp":1742427480000,"open":1.32994,"high":1.32994,"low":1.32988,"close":1.32992,"volume":20.399999618530273},{"timestamp":1742427540000,"open":1.32993,"high":1.32996,"low":1.32985,"close":1.32985,"volume":22.049999237060547},{"timestamp":1742427600000,"open":1.32987,"high":1.32987,"low":1.32983,"close":1.32983,"volume":16.200000762939453},{"timestamp":1742427660000,"open":1.32985,"high":1.32987,"low":1.32984,"close":1.32985,"volume":15.600000381469727},{"timestamp":1742427720000,"open":1.32986,"high":1.32986,"low":1.32971,"close":1.32975,"volume":49.20000076293945},{"timestamp":1742427780000,"open":1.32977,"high":1.32977,"low":1.32967,"close":1.3297,"volume":28.049999237060547},{"timestamp":1742427840000,"open":1.32973,"high":1.32975,"low":1.32968,"close":1.3297,"volume":31.200000762939453},{"timestamp":1742427900000,"open":1.32971,"high":1.32971,"low":1.32969,"close":1.32969,"volume":6},{"timestamp":1742427960000,"open":1.32969,"high":1.32969,"low":1.32964,"close":1.32964,"volume":8.399999618530273},{"timestamp":1742428020000,"open":1.32963,"high":1.32963,"low":1.32954,"close":1.32961,"volume":51.45000076293945},{"timestamp":1742428080000,"open":1.3296,"high":1.32961,"low":1.32954,"close":1.32954,"volume":19.200000762939453},{"timestamp":1742428140000,"open":1.32956,"high":1.32961,"low":1.32956,"close":1.32957,"volume":13.199999809265137},{"timestamp":1742428200000,"open":1.32957,"high":1.32958,"low":1.32953,"close":1.32955,"volume":15},{"timestamp":1742428260000,"open":1.32954,"high":1.32956,"low":1.3294,"close":1.32941,"volume":33.75},{"timestamp":1742428320000,"open":1.32942,"high":1.32955,"low":1.32938,"close":1.32955,"volume":25.799999237060547},{"timestamp":1742428380000,"open":1.32954,"high":1.32955,"low":1.32951,"close":1.32955,"volume":7.199999809265137},{"timestamp":1742428440000,"open":1.32954,"high":1.32954,"low":1.32945,"close":1.32945,"volume":11.399999618530273},{"timestamp":1742428500000,"open":1.32944,"high":1.32946,"low":1.32941,"close":1.32943,"volume":12.600000381469727},{"timestamp":1742428560000,"open":1.32943,"high":1.32943,"low":1.32936,"close":1.32936,"volume":16.799999237060547},{"timestamp":1742428620000,"open":1.32938,"high":1.32941,"low":1.32938,"close":1.32938,"volume":7.199999809265137},{"timestamp":1742428680000,"open":1.32939,"high":1.32946,"low":1.32939,"close":1.32946,"volume":13.199999809265137},{"timestamp":1742428740000,"open":1.32947,"high":1.32949,"low":1.32937,"close":1.32937,"volume":16.799999237060547}]